2006-01-04 00:00:00,0.88268,0.88377,0.87629,0.87844,22087400000.0
2006-01-05 00:00:00,0.87838,0.88129,0.87293,0.87565,22891400000.0
2006-01-06 00:00:00,0.87596,0.87826,0.87205,0.87784,21006800000.0
2006-01-09 00:00:00,0.87769,0.88569,0.87589,0.88432,22119400000.0
2006-01-10 00:00:00,0.88453,0.88852,0.8826,0.88751,22520400000.0
2006-01-11 00:00:00,0.88738,0.89083,0.88613,0.88929,22258600000.0
2006-01-12 00:00:00,0.88922,0.89492,0.88657,0.89052,22708400000.0
2006-01-13 00:00:00,0.89069,0.8941,0.88893,0.89146,21877600000.0
2006-01-16 00:00:00,0.89141,0.89383,0.8892,0.89173,20427400000.0
2006-01-17 00:00:00,0.89123,0.89123,0.88149,0.88261,22455000000.0
2006-01-18 00:00:00,0.88261,0.88386,0.87457,0.87798,23332400000.0
2006-01-19 00:00:00,0.87785,0.88031,0.86813,0.87186,22797800000.0
2006-01-20 00:00:00,0.87196,0.87727,0.86376,0.86475,22760600000.0
2006-01-23 00:00:00,0.86305,0.867,0.85744,0.85936,18686600000.0
2006-01-24 00:00:00,0.85952,0.8613,0.85139,0.85944,22697600000.0
2006-01-25 00:00:00,0.85958,0.86643,0.85864,0.86631,22191200000.0
2006-01-26 00:00:00,0.86631,0.87167,0.86479,0.86927,22152400000.0
2006-01-27 00:00:00,0.86938,0.87622,0.85813,0.8757,23321000000.0
2006-01-30 00:00:00,0.86503,0.87881,0.86503,0.87712,21958400000.0
2006-01-31 00:00:00,0.87716,0.87995,0.87295,0.87499,21716800000.0
2006-02-01 00:00:00,0.87603,0.88374,0.87603,0.8811,22434200000.0
2006-02-02 00:00:00,0.8816,0.88824,0.87996,0.88628,22563800000.0
2006-02-03 00:00:00,0.88609,0.89091,0.88463,0.88813,21845400000.0
2006-02-06 00:00:00,0.88805,0.8892,0.88103,0.88556,21872000000.0
2006-02-07 00:00:00,0.88563,0.8892,0.88281,0.88385,22198200000.0
2006-02-08 00:00:00,0.88369,0.88375,0.87462,0.88087,22620400000.0
2006-02-09 00:00:00,0.88095,0.88246,0.87484,0.88069,22415600000.0
2006-02-10 00:00:00,0.88064,0.88772,0.88026,0.88672,22539400000.0
2006-02-13 00:00:00,0.88487,0.88979,0.8791,0.88789,21581000000.0
2006-02-14 00:00:00,0.8879,0.8879,0.87854,0.88124,21856200000.0
2006-02-15 00:00:00,0.88123,0.88752,0.88098,0.88277,21499000000.0
2006-02-16 00:00:00,0.88274,0.88446,0.87464,0.87557,21152200000.0
2006-02-17 00:00:00,0.87556,0.87963,0.87042,0.87274,22419000000.0
2006-02-20 00:00:00,0.87261,0.87618,0.87223,0.87579,19456000000.0
2006-02-21 00:00:00,0.87579,0.87705,0.86333,0.86463,21908200000.0
2006-02-22 00:00:00,0.86453,0.86574,0.85911,0.86336,21860800000.0
2006-02-23 00:00:00,0.86326,0.86571,0.8608,0.86489,22169200000.0
2006-02-24 00:00:00,0.86501,0.87296,0.86397,0.87213,22160000000.0
2006-02-27 00:00:00,0.87069,0.87334,0.86564,0.87237,22200400000.0
2006-02-28 00:00:00,0.87247,0.87349,0.86588,0.86876,21910200000.0
2006-03-01 00:00:00,0.86879,0.87414,0.86538,0.87238,21823200000.0
2006-03-02 00:00:00,0.87252,0.87423,0.86304,0.86405,21398800000.0
2006-03-03 00:00:00,0.86416,0.86817,0.86072,0.86145,22078600000.0
2006-03-06 00:00:00,0.86154,0.86246,0.8513,0.85183,22721800000.0
2006-03-07 00:00:00,0.85209,0.85394,0.84702,0.85087,22705600000.0
2006-03-08 00:00:00,0.8509,0.85429,0.84715,0.85121,22322000000.0
2006-03-09 00:00:00,0.85135,0.85359,0.84713,0.84835,21992800000.0
2006-03-10 00:00:00,0.84848,0.84949,0.84185,0.843,21381200000.0
2006-03-13 00:00:00,0.8437,0.84648,0.83926,0.84022,21296600000.0
2006-03-14 00:00:00,0.83958,0.83958,0.82868,0.83253,22500800000.0
2006-03-15 00:00:00,0.83251,0.84046,0.83209,0.83556,21945600000.0
2006-03-16 00:00:00,0.83549,0.8373,0.82086,0.82266,22160200000.0
2006-03-17 00:00:00,0.82272,0.82566,0.81274,0.81723,21880200000.0
2006-03-20 00:00:00,0.81744,0.8197,0.80387,0.80767,22748000000.0
2006-03-21 00:00:00,0.80782,0.8125,0.80291,0.81032,22547800000.0
2006-03-22 00:00:00,0.81029,0.81846,0.80439,0.81671,22072400000.0
2006-03-23 00:00:00,0.81683,0.82323,0.81417,0.82101,22320000000.0
2006-03-24 00:00:00,0.82153,0.82285,0.79992,0.80192,22227200000.0
2006-03-27 00:00:00,0.80171,0.80171,0.79111,0.7922,21428400000.0
2006-03-28 00:00:00,0.79224,0.80121,0.78389,0.79286,22875400000.0
2006-03-29 00:00:00,0.79281,0.79281,0.78372,0.79186,22294200000.0
2006-03-30 00:00:00,0.79182,0.79624,0.79004,0.79172,22202600000.0
2006-03-31 00:00:00,0.79151,0.80365,0.79142,0.80316,22577600000.0
2006-04-02 00:00:00,0.80294,0.80294,0.79978,0.80024,70800000.0
2006-04-03 00:00:00,0.80029,0.80794,0.79355,0.79438,23048600000.0
2006-04-04 00:00:00,0.79434,0.79474,0.78161,0.78514,22587000000.0
2006-04-05 00:00:00,0.78503,0.79038,0.78315,0.78971,22676000000.0
2006-04-06 00:00:00,0.78966,0.79416,0.78499,0.79097,22254600000.0
2006-04-07 00:00:00,0.791,0.79593,0.78786,0.7922,22369200000.0
2006-04-09 00:00:00,0.79217,0.79217,0.79123,0.79123,75200000.0
2006-04-10 00:00:00,0.79107,0.79454,0.78842,0.7941,21338000000.0
2006-04-11 00:00:00,0.79397,0.79556,0.78993,0.79373,21865200000.0
2006-04-12 00:00:00,0.79371,0.80082,0.79246,0.80069,21347000000.0
2006-04-13 00:00:00,0.80071,0.81158,0.79799,0.80279,22467600000.0
2006-04-14 00:00:00,0.80283,0.80359,0.79921,0.80166,12790800000.0
2006-04-16 00:00:00,0.80151,0.80151,0.80027,0.80029,32000000.0
2006-04-17 00:00:00,0.8003,0.80321,0.79418,0.79723,18903800000.0
2006-04-18 00:00:00,0.79656,0.80227,0.79656,0.79908,22675200000.0
2006-04-19 00:00:00,0.7991,0.80732,0.79699,0.80343,22545000000.0
2006-04-20 00:00:00,0.80335,0.80674,0.79797,0.79898,22268400000.0
2006-04-21 00:00:00,0.79893,0.81087,0.79859,0.80694,21598000000.0
2006-04-23 00:00:00,0.80671,0.80671,0.80398,0.80554,182800000.0
2006-04-24 00:00:00,0.80567,0.80896,0.79331,0.79613,20360800000.0
2006-04-25 00:00:00,0.79612,0.79902,0.78993,0.79273,21768400000.0
2006-04-26 00:00:00,0.7926,0.80294,0.79184,0.80201,22013800000.0
2006-04-27 00:00:00,0.80201,0.80254,0.79563,0.7979,21359800000.0
2006-04-28 00:00:00,0.79793,0.79895,0.78712,0.78912,21664200000.0
2006-04-30 00:00:00,0.78904,0.78904,0.78855,0.78897,138000000.0
2006-05-01 00:00:00,0.78905,0.79286,0.78686,0.7887,18928200000.0
2006-05-02 00:00:00,0.78871,0.79197,0.78523,0.78934,22615000000.0
2006-05-03 00:00:00,0.7895,0.79659,0.7885,0.79255,22121400000.0
2006-05-04 00:00:00,0.79241,0.79355,0.78564,0.7868,22015800000.0
2006-05-05 00:00:00,0.7868,0.78921,0.78299,0.7861,21127600000.0
2006-05-07 00:00:00,0.78589,0.78589,0.78441,0.78533,126800000.0
2006-05-08 00:00:00,0.78531,0.78732,0.77384,0.77666,22130200000.0
2006-05-09 00:00:00,0.77665,0.77845,0.76643,0.76881,22573200000.0
2006-05-10 00:00:00,0.76895,0.77086,0.75908,0.76304,22957400000.0
2006-05-11 00:00:00,0.76302,0.77411,0.758,0.76342,23355600000.0
2006-05-12 00:00:00,0.76342,0.76668,0.74931,0.75204,22665000000.0
2006-05-14 00:00:00,0.75183,0.75183,0.74962,0.75172,181200000.0
2006-05-15 00:00:00,0.75172,0.7542,0.74298,0.75121,23347200000.0
2006-05-16 00:00:00,0.7513,0.7573,0.74957,0.7553,22224400000.0
2006-05-17 00:00:00,0.75531,0.75788,0.75225,0.75646,22907200000.0
2006-05-18 00:00:00,0.75635,0.75855,0.74868,0.74871,22193800000.0
2006-05-19 00:00:00,0.74866,0.75756,0.74798,0.75443,22309000000.0
2006-05-21 00:00:00,0.7544,0.75508,0.75374,0.75502,165800000.0
2006-05-22 00:00:00,0.75492,0.75521,0.74361,0.74728,22743800000.0
2006-05-23 00:00:00,0.74741,0.7611,0.74685,0.7611,22583600000.0
2006-05-24 00:00:00,0.76032,0.77179,0.7522,0.77024,22926000000.0
2006-05-25 00:00:00,0.77022,0.78149,0.76943,0.77793,22115800000.0
2006-05-26 00:00:00,0.77792,0.77997,0.77262,0.77573,21702200000.0
2006-05-28 00:00:00,0.77575,0.77673,0.7729,0.7765,147000000.0
2006-05-29 00:00:00,0.77645,0.77846,0.77392,0.77615,17090800000.0
2006-05-30 00:00:00,0.77613,0.77788,0.77121,0.77525,22672400000.0
2006-05-31 00:00:00,0.77527,0.77804,0.77007,0.77246,22287600000.0
2006-06-01 00:00:00,0.77228,0.77432,0.76479,0.76506,22622000000.0
2006-06-02 00:00:00,0.76504,0.77217,0.75831,0.76099,21733800000.0
2006-06-04 00:00:00,0.76097,0.76097,0.75927,0.7603,232400000.0
2006-06-05 00:00:00,0.76029,0.76464,0.75835,0.76115,21264400000.0
2006-06-06 00:00:00,0.76118,0.76626,0.75866,0.76267,22746200000.0
2006-06-07 00:00:00,0.7628,0.7667,0.76054,0.76605,21905200000.0
2006-06-08 00:00:00,0.76606,0.77368,0.76387,0.76996,22442600000.0
2006-06-09 00:00:00,0.77012,0.78098,0.76947,0.77798,21453600000.0
2006-06-11 00:00:00,0.77811,0.77993,0.77811,0.77993,164200000.0
2006-06-12 00:00:00,0.7798,0.7806,0.77493,0.77555,21403200000.0
2006-06-13 00:00:00,0.7754,0.77569,0.76425,0.76888,22785000000.0
2006-06-14 00:00:00,0.76872,0.77229,0.76427,0.76698,22536600000.0
2006-06-15 00:00:00,0.7667,0.76795,0.76184,0.76657,21510600000.0
2006-06-16 00:00:00,0.76659,0.76798,0.75804,0.75996,20885000000.0
2006-06-18 00:00:00,0.75981,0.75981,0.75721,0.75747,284600000.0
2006-06-19 00:00:00,0.75742,0.76678,0.75725,0.76377,20679400000.0
2006-06-20 00:00:00,0.76377,0.77175,0.76319,0.76592,21113200000.0
2006-06-21 00:00:00,0.766,0.76974,0.76089,0.76428,20615200000.0
2006-06-22 00:00:00,0.76423,0.76534,0.75502,0.7568,22304000000.0
2006-06-23 00:00:00,0.75681,0.7603,0.75335,0.75814,21431600000.0
2006-06-25 00:00:00,0.75814,0.75814,0.75661,0.7573,146000000.0
2006-06-26 00:00:00,0.75734,0.75952,0.74876,0.74999,22033200000.0
2006-06-27 00:00:00,0.75002,0.75493,0.74556,0.75107,21557600000.0
2006-06-28 00:00:00,0.75114,0.75209,0.73717,0.74206,20278600000.0
2006-06-29 00:00:00,0.74213,0.74581,0.73996,0.74551,21922600000.0
2006-06-30 00:00:00,0.7456,0.75463,0.74294,0.74337,22128800000.0
2006-07-02 00:00:00,0.74337,0.74369,0.74244,0.74366,165000000.0
2006-07-03 00:00:00,0.74362,0.74862,0.73962,0.74257,21172400000.0
2006-07-04 00:00:00,0.74238,0.74862,0.74206,0.74733,19837400000.0
2006-07-05 00:00:00,0.74733,0.74862,0.74346,0.74421,21798400000.0
2006-07-06 00:00:00,0.74425,0.74526,0.7396,0.74307,20615600000.0
2006-07-07 00:00:00,0.74316,0.74729,0.74068,0.74703,19543200000.0
2006-07-09 00:00:00,0.74676,0.74676,0.74606,0.74606,11200000.0
2006-07-10 00:00:00,0.74607,0.75298,0.74575,0.75086,20620600000.0
2006-07-11 00:00:00,0.75085,0.75759,0.74977,0.75565,20643800000.0
2006-07-12 00:00:00,0.75572,0.76039,0.75377,0.75919,21583800000.0
2006-07-13 00:00:00,0.75917,0.76373,0.75714,0.75986,21672200000.0
2006-07-14 00:00:00,0.75979,0.76769,0.75768,0.76548,21314400000.0
2006-07-16 00:00:00,0.76571,0.76818,0.76425,0.76522,199600000.0
2006-07-17 00:00:00,0.76524,0.7765,0.76462,0.77495,21079600000.0
2006-07-18 00:00:00,0.77491,0.78532,0.77389,0.78215,22049400000.0
2006-07-19 00:00:00,0.78214,0.78321,0.77444,0.77943,21734800000.0
2006-07-20 00:00:00,0.77942,0.78076,0.76973,0.77359,21324400000.0
2006-07-21 00:00:00,0.77349,0.77403,0.7693,0.7714,20617000000.0
2006-07-23 00:00:00,0.77126,0.77126,0.76963,0.77036,173800000.0
2006-07-24 00:00:00,0.77035,0.77799,0.76974,0.77529,20102400000.0
2006-07-25 00:00:00,0.77531,0.78355,0.77479,0.77987,21188800000.0
2006-07-26 00:00:00,0.77983,0.78372,0.7754,0.77632,21669400000.0
2006-07-27 00:00:00,0.77638,0.77643,0.76322,0.76791,22241000000.0
2006-07-28 00:00:00,0.76748,0.76809,0.75977,0.76029,21373000000.0
2006-07-30 00:00:00,0.76023,0.76111,0.75863,0.76108,212600000.0
2006-07-31 00:00:00,0.76108,0.76454,0.75634,0.75941,21512200000.0
2006-08-01 00:00:00,0.75941,0.7639,0.75721,0.75996,20650000000.0
2006-08-02 00:00:00,0.76003,0.76522,0.75398,0.76442,19695600000.0
2006-08-03 00:00:00,0.76452,0.76831,0.75859,0.76071,21413600000.0
2006-08-04 00:00:00,0.76063,0.76517,0.75704,0.76505,20599800000.0
2006-08-06 00:00:00,0.76498,0.76498,0.76345,0.7643,133200000.0
2006-08-07 00:00:00,0.76442,0.76661,0.76005,0.76539,20264200000.0
2006-08-08 00:00:00,0.76544,0.76898,0.75439,0.76462,21143200000.0
2006-08-09 00:00:00,0.76452,0.77197,0.76445,0.77009,21794800000.0
2006-08-10 00:00:00,0.76993,0.78384,0.76957,0.78065,21906800000.0
2006-08-11 00:00:00,0.78087,0.78833,0.78029,0.78622,21076200000.0
2006-08-13 00:00:00,0.78605,0.78605,0.78297,0.78328,239200000.0
2006-08-14 00:00:00,0.78336,0.78961,0.78013,0.78026,20975200000.0
2006-08-15 00:00:00,0.78028,0.78589,0.77909,0.78492,21199200000.0
2006-08-16 00:00:00,0.78505,0.78996,0.78331,0.78842,20320600000.0
2006-08-17 00:00:00,0.78847,0.789,0.78436,0.78718,21491800000.0
2006-08-18 00:00:00,0.78713,0.79168,0.78528,0.78781,20467200000.0
2006-08-20 00:00:00,0.78773,0.78773,0.78702,0.78754,22400000.0
2006-08-21 00:00:00,0.78758,0.78857,0.78147,0.78295,20908800000.0
2006-08-22 00:00:00,0.78301,0.78801,0.78069,0.78597,21101000000.0
2006-08-23 00:00:00,0.7859,0.79092,0.78513,0.79011,20432000000.0
2006-08-24 00:00:00,0.79009,0.79038,0.78289,0.78512,21041400000.0
2006-08-25 00:00:00,0.78511,0.78867,0.78321,0.78844,20513800000.0
2006-08-27 00:00:00,0.78827,0.78827,0.78724,0.78767,99200000.0
2006-08-28 00:00:00,0.78763,0.78923,0.78462,0.78865,18254600000.0
2006-08-29 00:00:00,0.78884,0.79449,0.78615,0.7908,21837400000.0
2006-08-30 00:00:00,0.7907,0.79942,0.79002,0.79585,21811000000.0
2006-08-31 00:00:00,0.79599,0.80929,0.79547,0.80749,21484400000.0
2006-09-01 00:00:00,0.80746,0.80953,0.80299,0.80493,20529200000.0
2006-09-03 00:00:00,0.80495,0.80495,0.80424,0.80439,146000000.0
2006-09-04 00:00:00,0.80432,0.80543,0.80258,0.80401,15467400000.0
2006-09-05 00:00:00,0.80388,0.80888,0.80342,0.8073,16526000000.0
2006-09-06 00:00:00,0.80741,0.81148,0.80586,0.8083,18768000000.0
2006-09-07 00:00:00,0.80834,0.81553,0.8061,0.81303,19631400000.0
2006-09-08 00:00:00,0.81294,0.81846,0.81218,0.8163,18960400000.0
2006-09-10 00:00:00,0.81608,0.81665,0.81563,0.8165,233400000.0
2006-09-11 00:00:00,0.81652,0.81793,0.81121,0.81479,19615600000.0
2006-09-12 00:00:00,0.8148,0.81917,0.81119,0.81895,19871800000.0
2006-09-13 00:00:00,0.81889,0.82129,0.81671,0.81771,19401000000.0
2006-09-14 00:00:00,0.81771,0.81978,0.8139,0.81954,20112600000.0
2006-09-15 00:00:00,0.81951,0.82599,0.81856,0.82142,18861800000.0
2006-09-17 00:00:00,0.82169,0.82307,0.82151,0.82294,451000000.0
2006-09-18 00:00:00,0.82285,0.82355,0.81739,0.81828,19099800000.0
2006-09-19 00:00:00,0.81828,0.82271,0.81646,0.81941,20483000000.0
2006-09-20 00:00:00,0.8194,0.82032,0.8156,0.81877,18893800000.0
2006-09-21 00:00:00,0.8188,0.82073,0.81207,0.81307,19965200000.0
2006-09-22 00:00:00,0.8131,0.81347,0.80592,0.8088,19400000000.0
2006-09-24 00:00:00,0.80855,0.8086,0.80808,0.80811,191800000.0
2006-09-25 00:00:00,0.80815,0.82931,0.8045,0.8292,18656400000.0
2006-09-26 00:00:00,0.82916,0.83445,0.81914,0.81973,20524400000.0
2006-09-27 00:00:00,0.81964,0.822,0.81827,0.8198,19080000000.0
2006-09-28 00:00:00,0.81975,0.82309,0.81787,0.82206,19089400000.0
2006-09-29 00:00:00,0.8221,0.82819,0.82046,0.8241,19094000000.0
2006-10-01 00:00:00,0.82355,0.82397,0.82277,0.82362,510400000.0
2006-10-02 00:00:00,0.82366,0.82545,0.81708,0.81919,18701000000.0
2006-10-03 00:00:00,0.81921,0.82153,0.8179,0.82082,18598000000.0
2006-10-04 00:00:00,0.82077,0.8263,0.81987,0.82225,18880200000.0
2006-10-05 00:00:00,0.82226,0.82652,0.82133,0.82492,17599000000.0
2006-10-06 00:00:00,0.8249,0.83218,0.82362,0.83003,16828800000.0
2006-10-08 00:00:00,0.82999,0.83059,0.82999,0.83052,67600000.0
2006-10-09 00:00:00,0.8305,0.83129,0.82924,0.8312,16792800000.0
2006-10-10 00:00:00,0.83115,0.83877,0.82996,0.83813,19181200000.0
2006-10-11 00:00:00,0.83824,0.84046,0.8363,0.83884,18782800000.0
2006-10-12 00:00:00,0.83886,0.83981,0.8357,0.8362,17427000000.0
2006-10-13 00:00:00,0.83627,0.84219,0.83449,0.83942,17798400000.0
2006-10-15 00:00:00,0.83951,0.84024,0.8389,0.83996,443400000.0
2006-10-16 00:00:00,0.83999,0.84111,0.8353,0.83549,18219200000.0
2006-10-17 00:00:00,0.83549,0.83619,0.83136,0.83456,18982800000.0
2006-10-18 00:00:00,0.8347,0.83811,0.83232,0.83536,17899800000.0
2006-10-19 00:00:00,0.8353,0.83563,0.82556,0.82718,18609200000.0
2006-10-20 00:00:00,0.82725,0.82897,0.82538,0.82833,17300000000.0
2006-10-22 00:00:00,0.82805,0.82805,0.82686,0.82749,306000000.0
2006-10-23 00:00:00,0.82746,0.83467,0.82717,0.83333,17443400000.0
2006-10-24 00:00:00,0.83331,0.84116,0.83255,0.83529,16925200000.0
2006-10-25 00:00:00,0.83546,0.83919,0.82727,0.82788,22966000000.0
2006-10-26 00:00:00,0.82779,0.83015,0.82025,0.82503,23242000000.0
2006-10-27 00:00:00,0.82501,0.82747,0.82183,0.82715,21765400000.0
2006-10-30 00:00:00,0.82716,0.83221,0.82464,0.83033,22296400000.0
2006-10-31 00:00:00,0.83007,0.83391,0.82879,0.83343,22624200000.0
2006-11-01 00:00:00,0.83315,0.83835,0.83122,0.83746,23040800000.0
2006-11-02 00:00:00,0.83758,0.83997,0.83361,0.83909,22839200000.0
2006-11-03 00:00:00,0.83857,0.84188,0.83616,0.83931,20552800000.0
2006-11-06 00:00:00,0.83925,0.84071,0.83419,0.83957,22138400000.0
2006-11-07 00:00:00,0.83934,0.84082,0.83365,0.83707,22362200000.0
2006-11-08 00:00:00,0.83651,0.83751,0.83119,0.83244,22970600000.0
2006-11-09 00:00:00,0.83212,0.83456,0.8236,0.82595,22935400000.0
2006-11-10 00:00:00,0.82592,0.8273,0.82143,0.82616,23610400000.0
2006-11-13 00:00:00,0.82452,0.82484,0.81823,0.81961,22769600000.0
2006-11-14 00:00:00,0.8196,0.82399,0.8184,0.82322,23032400000.0
2006-11-15 00:00:00,0.82308,0.82504,0.81975,0.82126,23013800000.0
2006-11-16 00:00:00,0.82083,0.83044,0.81979,0.82889,22248200000.0
2006-11-17 00:00:00,0.82846,0.83122,0.82435,0.82669,22478400000.0
2006-11-20 00:00:00,0.82608,0.83332,0.82532,0.83264,21518600000.0
2006-11-21 00:00:00,0.83265,0.83386,0.82896,0.83126,21883800000.0
2006-11-22 00:00:00,0.83117,0.83139,0.82145,0.82254,23119400000.0
2006-11-23 00:00:00,0.82248,0.82394,0.81738,0.81803,21304600000.0
2006-11-24 00:00:00,0.81827,0.82126,0.80883,0.81161,22601400000.0
2006-11-27 00:00:00,0.81127,0.81255,0.80552,0.80642,22768000000.0
2006-11-28 00:00:00,0.80631,0.82006,0.80522,0.81736,23002200000.0
2006-11-29 00:00:00,0.81701,0.82171,0.81513,0.8206,21940600000.0
2006-11-30 00:00:00,0.82062,0.82392,0.81785,0.81895,22560000000.0
2006-12-01 00:00:00,0.81906,0.82198,0.81473,0.82054,23155600000.0
2006-12-04 00:00:00,0.82019,0.825,0.81717,0.82281,23684400000.0
2006-12-05 00:00:00,0.82312,0.82356,0.81546,0.81728,22693200000.0
2006-12-06 00:00:00,0.81728,0.8212,0.81373,0.82007,22943000000.0
2006-12-07 00:00:00,0.81989,0.82627,0.81829,0.82165,22976800000.0
2006-12-08 00:00:00,0.82158,0.83103,0.8207,0.82699,23143800000.0
2006-12-11 00:00:00,0.82663,0.83017,0.82418,0.8276,22989400000.0
2006-12-12 00:00:00,0.82774,0.83139,0.82616,0.83051,23172200000.0
2006-12-13 00:00:00,0.83051,0.83446,0.82758,0.83387,22638600000.0
2006-12-14 00:00:00,0.83387,0.83782,0.83068,0.83578,23167600000.0
2006-12-15 00:00:00,0.83566,0.84387,0.83375,0.8419,22668200000.0
2006-12-18 00:00:00,0.84185,0.84543,0.84014,0.84328,21629400000.0
2006-12-19 00:00:00,0.84331,0.8462,0.84139,0.84484,22588400000.0
2006-12-20 00:00:00,0.84476,0.84956,0.84358,0.84578,23201800000.0
2006-12-21 00:00:00,0.8455,0.84777,0.84262,0.84697,23251000000.0
2006-12-22 00:00:00,0.84696,0.85543,0.84554,0.85396,22884800000.0
2006-12-26 00:00:00,0.8542,0.85731,0.85246,0.85521,12670000000.0
2006-12-27 00:00:00,0.85522,0.86093,0.85233,0.86093,21835400000.0
2006-12-28 00:00:00,0.861,0.86203,0.85568,0.86154,22436000000.0
2006-12-29 00:00:00,0.86168,0.86307,0.85596,0.85888,22728600000.0
2007-01-02 00:00:00,0.85932,0.86014,0.85569,0.85737,15029800000.0
2007-01-03 00:00:00,0.85753,0.86847,0.85588,0.86543,22877000000.0
2007-01-04 00:00:00,0.86516,0.8669,0.8577,0.86036,23618000000.0
2007-01-05 00:00:00,0.86025,0.86065,0.84691,0.84821,24031800000.0
2007-01-08 00:00:00,0.84842,0.8518,0.84557,0.85161,22951800000.0
2007-01-09 00:00:00,0.85164,0.85951,0.85104,0.85845,23692600000.0
2007-01-10 00:00:00,0.85837,0.85977,0.8532,0.85604,23365400000.0
2007-01-11 00:00:00,0.85612,0.86537,0.85414,0.86232,23631800000.0
2007-01-12 00:00:00,0.8624,0.86478,0.85927,0.86075,23653400000.0
2007-01-15 00:00:00,0.86951,0.86951,0.86208,0.86915,22620400000.0
2007-01-16 00:00:00,0.86906,0.86964,0.8608,0.86313,23289400000.0
2007-01-17 00:00:00,0.86302,0.86402,0.85956,0.86341,23367400000.0
2007-01-18 00:00:00,0.86327,0.86963,0.86194,0.86627,23417600000.0
2007-01-19 00:00:00,0.86617,0.86966,0.86359,0.8679,22659800000.0
2007-01-22 00:00:00,0.86788,0.87414,0.86617,0.87307,22257800000.0
2007-01-23 00:00:00,0.87297,0.87567,0.86837,0.87118,23437600000.0
2007-01-24 00:00:00,0.87109,0.87572,0.86403,0.87374,24019600000.0
2007-01-25 00:00:00,0.8736,0.87624,0.86673,0.86893,24016200000.0
2007-01-26 00:00:00,0.8688,0.87333,0.86747,0.87205,22847000000.0
2007-01-29 00:00:00,0.87208,0.87565,0.8693,0.8721,22387200000.0
2007-01-30 00:00:00,0.87237,0.87557,0.85939,0.86064,22863400000.0
2007-01-31 00:00:00,0.86059,0.86268,0.85262,0.85919,23533000000.0
2007-02-01 00:00:00,0.85935,0.85942,0.8451,0.84776,23357000000.0
2007-02-02 00:00:00,0.84778,0.85005,0.84155,0.8497,23101800000.0
2007-02-05 00:00:00,0.84989,0.85673,0.84989,0.8538,22729800000.0
2007-02-06 00:00:00,0.85364,0.85469,0.84233,0.84337,21518200000.0
2007-02-07 00:00:00,0.84343,0.85267,0.84044,0.85261,22146200000.0
2007-02-08 00:00:00,0.85243,0.85819,0.85018,0.85248,22741000000.0
2007-02-09 00:00:00,0.85232,0.85605,0.84928,0.85135,21868600000.0
2007-02-12 00:00:00,0.85161,0.859,0.85161,0.85538,7267000000.0
2007-02-13 00:00:00,0.85528,0.86045,0.85414,0.86022,21905800000.0
2007-02-14 00:00:00,0.86009,0.86197,0.85662,0.85984,22851200000.0
2007-02-15 00:00:00,0.85947,0.86212,0.85469,0.85591,22824800000.0
2007-02-16 00:00:00,0.85574,0.86234,0.85406,0.86086,21771000000.0
2007-02-19 00:00:00,0.8611,0.86649,0.86014,0.86386,21455400000.0
2007-02-20 00:00:00,0.86398,0.86858,0.86211,0.86691,21539600000.0
2007-02-21 00:00:00,0.86691,0.87521,0.86424,0.87354,22619600000.0
2007-02-22 00:00:00,0.87332,0.8778,0.87098,0.87175,22145400000.0
2007-02-23 00:00:00,0.87207,0.87517,0.8685,0.87036,21625800000.0
2007-02-26 00:00:00,0.87057,0.87588,0.87002,0.87282,21645200000.0
2007-02-27 00:00:00,0.87274,0.87386,0.84757,0.85084,23012400000.0
2007-02-28 00:00:00,0.8509,0.85763,0.8486,0.85463,24143800000.0
2007-03-01 00:00:00,0.85453,0.85648,0.84065,0.84609,23832600000.0
2007-03-02 00:00:00,0.84615,0.84948,0.83413,0.83636,23502800000.0
2007-03-05 00:00:00,0.8553,0.8553,0.82144,0.82289,24302800000.0
2007-03-06 00:00:00,0.82274,0.83639,0.8196,0.83473,23964400000.0
2007-03-07 00:00:00,0.8348,0.83844,0.8244,0.82493,23425800000.0
2007-03-08 00:00:00,0.82491,0.84238,0.82206,0.8409,23776600000.0
2007-03-09 00:00:00,0.8407,0.85294,0.83952,0.85199,22751400000.0
2007-03-12 00:00:00,0.85162,0.85629,0.84534,0.85428,22948000000.0
2007-03-13 00:00:00,0.8542,0.8543,0.83311,0.83541,24610000000.0
2007-03-14 00:00:00,0.83541,0.84313,0.83027,0.84228,24973000000.0
2007-03-15 00:00:00,0.8423,0.84784,0.84053,0.84614,24772200000.0
2007-03-16 00:00:00,0.84606,0.84621,0.83749,0.84099,24323000000.0
2007-03-18 00:00:00,0.84004,0.84041,0.83793,0.83993,657000000.0
2007-03-19 00:00:00,0.83987,0.85172,0.83729,0.8502,24907600000.0
2007-03-20 00:00:00,0.85036,0.85557,0.84902,0.8545,24875600000.0
2007-03-21 00:00:00,0.85473,0.85915,0.85257,0.85839,24521400000.0
2007-03-22 00:00:00,0.85834,0.86692,0.85505,0.86249,24612600000.0
2007-03-23 00:00:00,0.8626,0.8687,0.86175,0.86647,24008800000.0
2007-03-25 00:00:00,0.8668,0.8668,0.86311,0.86316,619200000.0
2007-03-26 00:00:00,0.86318,0.87359,0.86318,0.87069,24828800000.0
2007-03-27 00:00:00,0.87073,0.875,0.86488,0.86816,24568200000.0
2007-03-28 00:00:00,0.86823,0.86915,0.85691,0.86283,24811400000.0
2007-03-29 00:00:00,0.86282,0.87111,0.86208,0.87085,24694600000.0
2007-03-30 00:00:00,0.87025,0.87372,0.86452,0.86733,24119400000.0
2007-04-01 00:00:00,0.86795,0.86798,0.86549,0.86644,609800000.0
2007-04-02 00:00:00,0.86638,0.87934,0.86469,0.87804,24573000000.0
2007-04-03 00:00:00,0.87816,0.88021,0.87458,0.88003,24443600000.0
2007-04-04 00:00:00,0.88007,0.88011,0.87472,0.87946,24566000000.0
2007-04-05 00:00:00,0.87951,0.88336,0.87678,0.87783,24282000000.0
2007-04-06 00:00:00,0.8773,0.88203,0.87643,0.88011,22090200000.0
2007-04-08 00:00:00,0.88084,0.88123,0.87986,0.88028,490800000.0
2007-04-09 00:00:00,0.88081,0.88502,0.87999,0.88334,23935800000.0
2007-04-10 00:00:00,0.88314,0.88921,0.88132,0.88677,24876800000.0
2007-04-11 00:00:00,0.88676,0.89028,0.88362,0.88899,24703400000.0
2007-04-12 00:00:00,0.88885,0.89024,0.88133,0.88763,24625800000.0
2007-04-13 00:00:00,0.8876,0.89675,0.88751,0.89563,24255200000.0
2007-04-15 00:00:00,0.89556,0.8968,0.88349,0.89626,587800000.0
2007-04-16 00:00:00,0.8963,0.89887,0.89504,0.89796,24764200000.0
2007-04-17 00:00:00,0.89796,0.9012,0.89085,0.89858,24707400000.0
2007-04-18 00:00:00,0.89874,0.90382,0.89041,0.89965,25145600000.0
2007-04-19 00:00:00,0.89972,0.90025,0.88431,0.89673,25124200000.0
2007-04-20 00:00:00,0.89672,0.90329,0.8946,0.90289,24199000000.0
2007-04-22 00:00:00,0.90295,0.90307,0.89516,0.90231,591200000.0
2007-04-23 00:00:00,0.9022,0.90266,0.89656,0.89993,24822200000.0
2007-04-24 00:00:00,0.89969,0.90145,0.89043,0.89191,24974400000.0
2007-04-25 00:00:00,0.89196,0.90005,0.8911,0.89796,24873000000.0
2007-04-26 00:00:00,0.89808,0.90097,0.88917,0.89313,25039800000.0
2007-04-27 00:00:00,0.8933,0.8955,0.88815,0.89398,24329800000.0
2007-04-29 00:00:00,0.88992,0.89366,0.88845,0.88987,689000000.0
2007-04-30 00:00:00,0.8899,0.8967,0.88803,0.89407,24952000000.0
2007-05-01 00:00:00,0.89412,0.90159,0.8898,0.89818,24933200000.0
2007-05-02 00:00:00,0.89795,0.89918,0.89387,0.89542,24834200000.0
2007-05-03 00:00:00,0.8955,0.89616,0.89126,0.89397,24626000000.0
2007-05-04 00:00:00,0.89325,0.89514,0.88888,0.89125,24202200000.0
2007-05-06 00:00:00,0.88953,0.89094,0.88867,0.89039,631800000.0
2007-05-07 00:00:00,0.89049,0.89394,0.88838,0.89212,24770000000.0
2007-05-08 00:00:00,0.89211,0.89863,0.89072,0.89612,24949600000.0
2007-05-09 00:00:00,0.89622,0.8971,0.89214,0.89319,25054000000.0
2007-05-10 00:00:00,0.89324,0.8954,0.88529,0.88582,25223000000.0
2007-05-11 00:00:00,0.88581,0.89465,0.88429,0.89379,24439000000.0
2007-05-13 00:00:00,0.89209,0.89304,0.88734,0.89277,600400000.0
2007-05-14 00:00:00,0.89298,0.90138,0.88903,0.89771,24780200000.0
2007-05-15 00:00:00,0.89813,0.89946,0.88569,0.89759,24872200000.0
2007-05-16 00:00:00,0.89762,0.89787,0.89339,0.89595,24942000000.0
2007-05-17 00:00:00,0.89606,0.89776,0.89313,0.89583,24896400000.0
2007-05-18 00:00:00,0.89592,0.89696,0.89068,0.8961,23935000000.0
2007-05-20 00:00:00,0.89589,0.89757,0.89512,0.89729,679200000.0
2007-05-21 00:00:00,0.89758,0.89853,0.89485,0.8972,25837200000.0
2007-05-22 00:00:00,0.89727,0.89817,0.89104,0.89292,25777400000.0
2007-05-23 00:00:00,0.89215,0.8966,0.89072,0.89511,26016800000.0
2007-05-24 00:00:00,0.89505,0.89556,0.88762,0.8889,25955600000.0
2007-05-25 00:00:00,0.88934,0.8927,0.88801,0.89086,25083400000.0
2007-05-27 00:00:00,0.89017,0.89076,0.8894,0.89036,368200000.0
2007-05-28 00:00:00,0.89031,0.89372,0.88855,0.89342,24119400000.0
2007-05-29 00:00:00,0.89322,0.89432,0.88771,0.88956,25851000000.0
2007-05-30 00:00:00,0.88981,0.89532,0.8883,0.8931,26017400000.0
2007-05-31 00:00:00,0.89308,0.90348,0.89196,0.90183,25681800000.0
2007-06-01 00:00:00,0.90118,0.91613,0.90115,0.91541,25211200000.0
2007-06-03 00:00:00,0.91572,0.91678,0.91446,0.91539,649400000.0
2007-06-04 00:00:00,0.91478,0.91685,0.91032,0.91393,25922600000.0
2007-06-05 00:00:00,0.91401,0.9202,0.91029,0.91245,25924400000.0
2007-06-06 00:00:00,0.91252,0.91965,0.91054,0.91758,26091800000.0
2007-06-07 00:00:00,0.91799,0.92632,0.91379,0.9183,26176800000.0
2007-06-08 00:00:00,0.91862,0.94348,0.91804,0.94253,25464800000.0
2007-06-10 00:00:00,0.94216,0.94216,0.93971,0.94113,590600000.0
2007-06-11 00:00:00,0.94123,0.94319,0.92384,0.92876,25954600000.0
2007-06-12 00:00:00,0.92903,0.93465,0.92762,0.929,25861400000.0
2007-06-13 00:00:00,0.92891,0.93544,0.92784,0.93306,26058600000.0
2007-06-14 00:00:00,0.93302,0.9363,0.92762,0.93375,25845200000.0
2007-06-15 00:00:00,0.93386,0.93813,0.93339,0.93653,25179600000.0
2007-06-17 00:00:00,0.9364,0.93659,0.93005,0.93356,683800000.0
2007-06-18 00:00:00,0.9337,0.93899,0.93271,0.93497,25830200000.0
2007-06-19 00:00:00,0.93504,0.94122,0.9344,0.94023,25877600000.0
2007-06-20 00:00:00,0.94032,0.94417,0.9377,0.939,26092800000.0
2007-06-21 00:00:00,0.939,0.94842,0.93755,0.94738,25891200000.0
2007-06-22 00:00:00,0.94759,0.94883,0.93447,0.93845,25087000000.0
2007-06-24 00:00:00,0.93712,0.93792,0.93598,0.93784,669800000.0
2007-06-25 00:00:00,0.93785,0.94347,0.93649,0.94,25760800000.0
2007-06-26 00:00:00,0.94058,0.94498,0.93473,0.94032,26104800000.0
2007-06-27 00:00:00,0.94077,0.94143,0.92885,0.93486,26394800000.0
2007-06-28 00:00:00,0.93485,0.94827,0.93365,0.94704,26345200000.0
2007-06-29 00:00:00,0.94695,0.95136,0.93948,0.94312,25572000000.0
2007-07-01 00:00:00,0.94266,0.94533,0.94103,0.94489,668000000.0
2007-07-02 00:00:00,0.94487,0.94829,0.941,0.94598,26227200000.0
2007-07-03 00:00:00,0.9458,0.95308,0.94308,0.94854,25877600000.0
2007-07-04 00:00:00,0.94857,0.95163,0.94793,0.95003,25109800000.0
2007-07-05 00:00:00,0.95016,0.95609,0.94822,0.95192,25340800000.0
2007-07-06 00:00:00,0.95199,0.95812,0.94903,0.95232,25259600000.0
2007-07-08 00:00:00,0.95209,0.95255,0.95054,0.95248,668200000.0
2007-07-09 00:00:00,0.95262,0.95323,0.94552,0.9487,25931600000.0
2007-07-10 00:00:00,0.94904,0.94955,0.9288,0.92956,26114200000.0
2007-07-11 00:00:00,0.92963,0.94478,0.92588,0.94262,26396200000.0
2007-07-12 00:00:00,0.94205,0.94326,0.93742,0.943,26086600000.0
2007-07-13 00:00:00,0.94307,0.94762,0.94065,0.94608,25372400000.0
2007-07-15 00:00:00,0.94447,0.94455,0.94286,0.94422,663200000.0
2007-07-16 00:00:00,0.94417,0.9552,0.94369,0.95359,25974200000.0
2007-07-17 00:00:00,0.9533,0.95427,0.94682,0.94932,26123200000.0
2007-07-18 00:00:00,0.94937,0.95384,0.94572,0.95183,26346600000.0
2007-07-19 00:00:00,0.95179,0.95494,0.94895,0.95434,26094000000.0
2007-07-20 00:00:00,0.95441,0.95958,0.95189,0.95659,25464600000.0
2007-07-22 00:00:00,0.95692,0.95822,0.95378,0.95681,671600000.0
2007-07-23 00:00:00,0.95678,0.97259,0.95328,0.97073,26474000000.0
2007-07-24 00:00:00,0.97077,0.97625,0.96515,0.96669,26429000000.0
2007-07-25 00:00:00,0.96664,0.97797,0.96315,0.97137,26658600000.0
2007-07-26 00:00:00,0.97149,0.97354,0.93617,0.93629,26576400000.0
2007-07-27 00:00:00,0.93635,0.94785,0.92178,0.92404,25876600000.0
2007-07-29 00:00:00,0.92399,0.92418,0.91722,0.91778,774200000.0
2007-07-30 00:00:00,0.91832,0.92636,0.90813,0.9263,26491000000.0
2007-07-31 00:00:00,0.92636,0.93156,0.91144,0.91171,26538800000.0
2007-08-01 00:00:00,0.91182,0.92291,0.90236,0.92237,26597600000.0
2007-08-02 00:00:00,0.92241,0.92915,0.9141,0.9246,26508400000.0
2007-08-03 00:00:00,0.92455,0.92532,0.90309,0.90463,25665400000.0
2007-08-05 00:00:00,0.90414,0.90414,0.89398,0.89424,745800000.0
2007-08-06 00:00:00,0.8944,0.91257,0.8936,0.91135,26548000000.0
2007-08-07 00:00:00,0.91165,0.91289,0.90017,0.91126,26340400000.0
2007-08-08 00:00:00,0.91125,0.91991,0.90751,0.91793,26433800000.0
2007-08-09 00:00:00,0.9181,0.92077,0.89651,0.89709,26357800000.0
2007-08-10 00:00:00,0.89764,0.8998,0.88406,0.89276,25807400000.0
2007-08-12 00:00:00,0.89294,0.89546,0.89291,0.8938,762800000.0
2007-08-13 00:00:00,0.89391,0.8949,0.88244,0.88989,26347200000.0
2007-08-14 00:00:00,0.88989,0.89127,0.87785,0.87867,26463800000.0
2007-08-15 00:00:00,0.8788,0.8792,0.86054,0.8607,26483600000.0
2007-08-16 00:00:00,0.86035,0.86251,0.81518,0.84603,26599800000.0
2007-08-17 00:00:00,0.84608,0.85235,0.80289,0.8417,25741200000.0
2007-08-19 00:00:00,0.83934,0.84269,0.83472,0.84143,713400000.0
2007-08-20 00:00:00,0.8413,0.84789,0.82229,0.84129,26356200000.0
2007-08-21 00:00:00,0.84124,0.84445,0.83275,0.83867,26389200000.0
2007-08-22 00:00:00,0.83869,0.85186,0.83102,0.85076,26470000000.0
2007-08-23 00:00:00,0.85054,0.86639,0.84967,0.8605,26383400000.0
2007-08-24 00:00:00,0.86061,0.86688,0.85454,0.86556,25522800000.0
2007-08-26 00:00:00,0.86875,0.87066,0.86428,0.86743,745200000.0
2007-08-27 00:00:00,0.8654,0.87309,0.85787,0.85881,26245000000.0
2007-08-28 00:00:00,0.85886,0.85998,0.83382,0.83479,26451200000.0
2007-08-29 00:00:00,0.83531,0.85174,0.82606,0.8487,26540200000.0
2007-08-30 00:00:00,0.84864,0.85054,0.83775,0.84472,26349600000.0
2007-08-31 00:00:00,0.8448,0.85515,0.84087,0.8472,25567800000.0
2007-09-02 00:00:00,0.84455,0.84699,0.84395,0.84486,674400000.0
2007-09-03 00:00:00,0.84465,0.85228,0.84448,0.85004,25968200000.0
2007-09-04 00:00:00,0.85006,0.85188,0.8398,0.84241,26531800000.0
2007-09-05 00:00:00,0.84247,0.8439,0.82452,0.82739,26611600000.0
2007-09-06 00:00:00,0.82741,0.83566,0.82254,0.83129,26512600000.0
2007-09-07 00:00:00,0.83144,0.83181,0.81476,0.82085,25669600000.0
2007-09-09 00:00:00,0.81696,0.82011,0.81478,0.81556,765800000.0
2007-09-10 00:00:00,0.81564,0.8295,0.80832,0.82415,26683200000.0
2007-09-11 00:00:00,0.82422,0.84018,0.82125,0.83832,26556600000.0
2007-09-12 00:00:00,0.83784,0.84736,0.83468,0.84307,26463800000.0
2007-09-13 00:00:00,0.84245,0.85213,0.83771,0.83864,26598200000.0
2007-09-14 00:00:00,0.83866,0.85098,0.83818,0.84735,25723200000.0
2007-09-16 00:00:00,0.8468,0.8485,0.84613,0.84748,673000000.0
2007-09-17 00:00:00,0.84719,0.84886,0.83522,0.83787,26534800000.0
2007-09-18 00:00:00,0.83802,0.85871,0.83104,0.8557,26471600000.0
2007-09-19 00:00:00,0.85585,0.8715,0.8532,0.86977,26573200000.0
2007-09-20 00:00:00,0.86979,0.87281,0.8608,0.86515,26517600000.0
2007-09-21 00:00:00,0.86532,0.87384,0.86381,0.87127,25750600000.0
2007-09-23 00:00:00,0.86976,0.87162,0.86975,0.8704,467400000.0
2007-09-24 00:00:00,0.87044,0.87763,0.86888,0.87589,26409000000.0
2007-09-25 00:00:00,0.87505,0.87604,0.85422,0.86545,26633200000.0
2007-09-26 00:00:00,0.86547,0.87314,0.86417,0.87009,26418800000.0
2007-09-27 00:00:00,0.86978,0.88106,0.8693,0.88001,26364600000.0
2007-09-28 00:00:00,0.87997,0.88738,0.87829,0.88131,25752400000.0
2007-09-30 00:00:00,0.8813,0.88372,0.8813,0.88329,573600000.0
2007-10-01 00:00:00,0.88322,0.89604,0.88056,0.89547,26564200000.0
2007-10-02 00:00:00,0.89514,0.89642,0.88487,0.88755,26592000000.0
2007-10-03 00:00:00,0.88793,0.8964,0.88637,0.88979,26447200000.0
2007-10-04 00:00:00,0.88982,0.89061,0.88414,0.88608,26589200000.0
2007-10-05 00:00:00,0.88609,0.89797,0.88558,0.8958,25504600000.0
2007-10-07 00:00:00,0.89777,0.89977,0.89554,0.89838,666200000.0
2007-10-08 00:00:00,0.89851,0.90539,0.89569,0.90311,26642600000.0
2007-10-09 00:00:00,0.90327,0.90663,0.89984,0.90551,26678600000.0
2007-10-10 00:00:00,0.90563,0.90566,0.89752,0.90095,26596200000.0
2007-10-11 00:00:00,0.90104,0.91571,0.89975,0.91077,26620000000.0
2007-10-12 00:00:00,0.91079,0.92015,0.90646,0.91951,25952000000.0
2007-10-14 00:00:00,0.91931,0.92136,0.914,0.91517,790600000.0
2007-10-15 00:00:00,0.91554,0.91707,0.89587,0.90047,26797800000.0
2007-10-16 00:00:00,0.90064,0.90391,0.87468,0.88405,26802600000.0
2007-10-17 00:00:00,0.88431,0.89147,0.87503,0.88661,26820200000.0
2007-10-18 00:00:00,0.88663,0.88751,0.8723,0.88029,26851200000.0
2007-10-19 00:00:00,0.88028,0.88396,0.87009,0.87085,26019200000.0
2007-10-21 00:00:00,0.86666,0.86729,0.86372,0.86403,780400000.0
2007-10-22 00:00:00,0.86437,0.88095,0.85649,0.88067,26638800000.0
2007-10-23 00:00:00,0.8807,0.89026,0.8785,0.88639,26770600000.0
2007-10-24 00:00:00,0.88648,0.89096,0.87719,0.88442,26794000000.0
2007-10-25 00:00:00,0.88441,0.88928,0.88065,0.88684,26790200000.0
2007-10-26 00:00:00,0.88701,0.89321,0.88556,0.89152,25971600000.0
2007-10-28 00:00:00,0.89125,0.89348,0.89017,0.89346,707800000.0
2007-10-29 00:00:00,0.89318,0.89853,0.8906,0.89599,26907400000.0
2007-10-30 00:00:00,0.89598,0.89844,0.8836,0.88416,26797400000.0
2007-10-31 00:00:00,0.88416,0.89546,0.88401,0.89472,26819600000.0
2007-11-01 00:00:00,0.8947,0.89645,0.8762,0.87786,26830000000.0
2007-11-02 00:00:00,0.87763,0.88458,0.87481,0.88242,26009000000.0
2007-11-05 00:00:00,0.8819,0.8886,0.87708,0.88754,26704800000.0
2007-11-06 00:00:00,0.88746,0.89332,0.88541,0.8921,26643400000.0
2007-11-07 00:00:00,0.89224,0.89735,0.87679,0.87754,26780800000.0
2007-11-08 00:00:00,0.87771,0.87985,0.86705,0.87468,26810000000.0
2007-11-09 00:00:00,0.87415,0.87752,0.8549,0.85692,26892000000.0
2007-11-12 00:00:00,0.85218,0.85671,0.83802,0.83874,26623000000.0
2007-11-13 00:00:00,0.83867,0.85734,0.83847,0.85616,26781800000.0
2007-11-14 00:00:00,0.85601,0.86162,0.85084,0.85693,26703000000.0
2007-11-15 00:00:00,0.85676,0.85853,0.84434,0.84508,26764800000.0
2007-11-16 00:00:00,0.845,0.85354,0.84196,0.84601,26731800000.0
2007-11-19 00:00:00,0.84697,0.85051,0.83905,0.83997,26652000000.0
2007-11-20 00:00:00,0.84001,0.84798,0.83596,0.84588,26707400000.0
2007-11-21 00:00:00,0.84572,0.84729,0.82371,0.82779,26714800000.0
2007-11-22 00:00:00,0.82767,0.83447,0.82494,0.82647,26628000000.0
2007-11-23 00:00:00,0.82653,0.83762,0.82068,0.8351,26534400000.0
2007-11-26 00:00:00,0.83948,0.84203,0.81971,0.82287,26860000000.0
2007-11-27 00:00:00,0.8224,0.84024,0.82122,0.83804,26618000000.0
2007-11-28 00:00:00,0.8379,0.86431,0.83721,0.86017,26632400000.0
2007-11-29 00:00:00,0.86015,0.86463,0.85429,0.86103,26682200000.0
2007-11-30 00:00:00,0.86097,0.86872,0.85753,0.86436,26675400000.0
2007-12-03 00:00:00,0.86117,0.86621,0.8578,0.86046,26426000000.0
2007-12-04 00:00:00,0.86046,0.86357,0.84901,0.85177,26507000000.0
2007-12-05 00:00:00,0.85176,0.8692,0.84594,0.86724,26516600000.0
2007-12-06 00:00:00,0.8673,0.87912,0.86707,0.87775,26494200000.0
2007-12-07 00:00:00,0.8776,0.8826,0.87362,0.87549,26590000000.0
2007-12-10 00:00:00,0.87164,0.88147,0.87081,0.88074,26609200000.0
2007-12-11 00:00:00,0.88079,0.89052,0.87171,0.87371,26326200000.0
2007-12-12 00:00:00,0.87345,0.90227,0.87254,0.89133,26373200000.0
2007-12-13 00:00:00,0.89123,0.89536,0.88524,0.88978,26368400000.0
2007-12-14 00:00:00,0.88994,0.89635,0.88004,0.88112,26409400000.0
2007-12-17 00:00:00,0.88601,0.88911,0.86443,0.86691,25794800000.0
2007-12-18 00:00:00,0.86665,0.87303,0.86355,0.86949,26069200000.0
2007-12-19 00:00:00,0.86939,0.87562,0.86689,0.8724,25978000000.0
2007-12-20 00:00:00,0.87232,0.88013,0.86954,0.87899,25821800000.0
2007-12-21 00:00:00,0.87899,0.88708,0.87887,0.88021,25892000000.0
2007-12-24 00:00:00,0.881,0.88768,0.88005,0.88618,25366800000.0
2007-12-25 00:00:00,0.88585,0.8901,0.8609,0.88617,10185800000.0
2007-12-26 00:00:00,0.88615,0.8869,0.88015,0.88236,23249600000.0
2007-12-27 00:00:00,0.88185,0.88688,0.87485,0.87722,26839800000.0
2007-12-28 00:00:00,0.87745,0.88094,0.86897,0.87216,26946200000.0
2007-12-31 00:00:00,0.87216,0.87541,0.86629,0.86697,26299000000.0
2008-01-01 00:00:00,0.86705,0.8697,0.86413,0.86837,8716400000.0
2008-01-02 00:00:00,0.86892,0.87283,0.85986,0.86702,27016600000.0
2008-01-03 00:00:00,0.86691,0.86914,0.854,0.85521,27071200000.0
2008-01-04 00:00:00,0.85525,0.86264,0.84588,0.84849,27107800000.0
2008-01-07 00:00:00,0.84845,0.85955,0.84532,0.85785,27196800000.0
2008-01-08 00:00:00,0.85784,0.86308,0.85277,0.8548,27221800000.0
2008-01-09 00:00:00,0.85479,0.86266,0.8523,0.86247,27160200000.0
2008-01-10 00:00:00,0.86221,0.86895,0.85883,0.86581,27170600000.0
2008-01-11 00:00:00,0.86571,0.86812,0.85822,0.8611,27197600000.0
2008-01-14 00:00:00,0.85764,0.86513,0.85733,0.86389,27002200000.0
2008-01-15 00:00:00,0.86372,0.8653,0.84806,0.84895,27170400000.0
2008-01-16 00:00:00,0.84848,0.85185,0.83332,0.84867,27213600000.0
2008-01-17 00:00:00,0.84867,0.85638,0.83999,0.84271,27227000000.0
2008-01-18 00:00:00,0.84266,0.84717,0.83209,0.83369,27201200000.0
2008-01-21 00:00:00,0.83379,0.83981,0.82325,0.82554,27099600000.0
2008-01-22 00:00:00,0.8255,0.84265,0.81949,0.83574,27123200000.0
2008-01-23 00:00:00,0.8354,0.84107,0.82225,0.83573,27143200000.0
2008-01-24 00:00:00,0.83577,0.84241,0.82883,0.84144,27173800000.0
2008-01-25 00:00:00,0.84136,0.84878,0.83604,0.84081,27124400000.0
2008-01-28 00:00:00,0.84031,0.84704,0.83734,0.84626,27096400000.0
2008-01-29 00:00:00,0.84621,0.85313,0.84366,0.85081,26997600000.0
2008-01-30 00:00:00,0.85081,0.85923,0.84552,0.84939,26983800000.0
2008-01-31 00:00:00,0.84883,0.85497,0.83978,0.85138,27111200000.0
2008-02-01 00:00:00,0.85111,0.86531,0.84723,0.86509,27029000000.0
2008-02-04 00:00:00,0.86164,0.86844,0.86052,0.86277,26817600000.0
2008-02-05 00:00:00,0.86277,0.87176,0.8559,0.85863,26727400000.0
2008-02-06 00:00:00,0.85848,0.86624,0.85484,0.8645,26928800000.0
2008-02-07 00:00:00,0.86415,0.87553,0.85778,0.87045,27003000000.0
2008-02-08 00:00:00,0.87052,0.8742,0.86545,0.8689,26894400000.0
2008-02-11 00:00:00,0.86645,0.87165,0.86273,0.86917,26610600000.0
2008-02-12 00:00:00,0.86923,0.8753,0.86602,0.87028,26653800000.0
2008-02-13 00:00:00,0.87012,0.87183,0.86375,0.86817,26832600000.0
2008-02-14 00:00:00,0.86776,0.87413,0.86328,0.86417,26871200000.0
2008-02-15 00:00:00,0.86394,0.86689,0.85836,0.86292,26747800000.0
2008-02-18 00:00:00,0.86226,0.87727,0.86217,0.87575,26362800000.0
2008-02-19 00:00:00,0.87568,0.8794,0.87048,0.87146,27035600000.0
2008-02-20 00:00:00,0.87148,0.87817,0.86792,0.87662,27004400000.0
2008-02-21 00:00:00,0.87605,0.88171,0.86866,0.87169,27023200000.0
2008-02-22 00:00:00,0.87155,0.87844,0.86928,0.87624,27115400000.0
2008-02-25 00:00:00,0.87539,0.88415,0.87366,0.88357,26818000000.0
2008-02-26 00:00:00,0.88363,0.88792,0.87481,0.87848,27152000000.0
2008-02-27 00:00:00,0.87849,0.87896,0.86447,0.86718,27371600000.0
2008-02-28 00:00:00,0.86709,0.8688,0.85475,0.85724,27310600000.0
2008-02-29 00:00:00,0.85665,0.85785,0.8296,0.8307,27340800000.0
2008-03-03 00:00:00,0.8308,0.8423,0.81905,0.84013,27375600000.0
2008-03-04 00:00:00,0.84001,0.84174,0.82357,0.83063,27311000000.0
2008-03-05 00:00:00,0.83084,0.83182,0.82323,0.83116,27160000000.0
2008-03-06 00:00:00,0.8317,0.83369,0.81158,0.81387,27245600000.0
2008-03-07 00:00:00,0.81393,0.81846,0.80727,0.81275,27272200000.0
2008-03-09 00:00:00,0.81073,0.81132,0.8084,0.80923,727800000.0
2008-03-10 00:00:00,0.80893,0.81415,0.80166,0.80351,27075200000.0
2008-03-11 00:00:00,0.80372,0.83196,0.80151,0.83109,27370000000.0
2008-03-12 00:00:00,0.83121,0.83237,0.81472,0.81873,27267600000.0
2008-03-13 00:00:00,0.81873,0.83079,0.80916,0.82368,27354400000.0
2008-03-14 00:00:00,0.82378,0.83117,0.80971,0.80971,26486000000.0
2008-03-16 00:00:00,0.80929,0.81022,0.8032,0.80326,797800000.0
2008-03-17 00:00:00,0.80916,0.81177,0.77535,0.78654,27420400000.0
2008-03-18 00:00:00,0.7865,0.8136,0.78365,0.81183,27410600000.0
2008-03-19 00:00:00,0.81201,0.81777,0.79335,0.79542,27412000000.0
2008-03-20 00:00:00,0.79556,0.8107,0.79361,0.79788,27403200000.0
2008-03-21 00:00:00,0.798,0.80127,0.79422,0.7986,22790800000.0
2008-03-23 00:00:00,0.79729,0.79896,0.79717,0.79801,661400000.0
2008-03-24 00:00:00,0.79789,0.81612,0.79732,0.81356,27093800000.0
2008-03-25 00:00:00,0.81365,0.81731,0.80713,0.81151,27784400000.0
2008-03-26 00:00:00,0.81141,0.81299,0.79335,0.7958,27708600000.0
2008-03-27 00:00:00,0.7958,0.8025,0.79329,0.79922,27771000000.0
2008-03-28 00:00:00,0.79929,0.80283,0.79021,0.79242,26950600000.0
2008-03-30 00:00:00,0.78883,0.79199,0.78755,0.78951,788600000.0
2008-03-31 00:00:00,0.78955,0.7915,0.77697,0.78066,27739400000.0
2008-04-01 00:00:00,0.78066,0.79689,0.77883,0.79554,27755200000.0
2008-04-02 00:00:00,0.79564,0.8029,0.7933,0.79552,27641200000.0
2008-04-03 00:00:00,0.7957,0.80219,0.79022,0.79169,27667600000.0
2008-04-04 00:00:00,0.79174,0.79535,0.78648,0.79315,26826800000.0
2008-04-06 00:00:00,0.7927,0.79377,0.79158,0.79305,684600000.0
2008-04-07 00:00:00,0.79315,0.81118,0.79172,0.80446,27731800000.0
2008-04-08 00:00:00,0.80436,0.81175,0.79893,0.81109,27740200000.0
2008-04-09 00:00:00,0.81118,0.81206,0.7955,0.7983,27565400000.0
2008-04-10 00:00:00,0.79835,0.8074,0.79064,0.8037,27665600000.0
2008-04-11 00:00:00,0.80368,0.80517,0.79143,0.7926,26794400000.0
2008-04-13 00:00:00,0.79379,0.79696,0.79205,0.79388,761800000.0
2008-04-14 00:00:00,0.79413,0.79482,0.78362,0.7917,27779000000.0
2008-04-15 00:00:00,0.79158,0.79277,0.78164,0.79131,27596800000.0
2008-04-16 00:00:00,0.79136,0.79316,0.7824,0.79252,27658000000.0
2008-04-17 00:00:00,0.79245,0.79615,0.78514,0.7935,27647400000.0
2008-04-18 00:00:00,0.79342,0.81002,0.79275,0.80356,26727400000.0
2008-04-20 00:00:00,0.80282,0.80443,0.80182,0.80399,766600000.0
2008-04-21 00:00:00,0.80402,0.80655,0.79711,0.79981,27421000000.0
2008-04-22 00:00:00,0.79982,0.80439,0.7965,0.79929,27553000000.0
2008-04-23 00:00:00,0.79937,0.81232,0.79812,0.80459,27436400000.0
2008-04-24 00:00:00,0.80491,0.81767,0.80451,0.81386,27609600000.0
2008-04-25 00:00:00,0.81358,0.81529,0.8063,0.80768,26841200000.0
2008-04-27 00:00:00,0.80923,0.80996,0.80771,0.80966,704600000.0
2008-04-28 00:00:00,0.80944,0.81411,0.80892,0.81036,27433600000.0
2008-04-29 00:00:00,0.81074,0.81233,0.79948,0.80333,27486600000.0
2008-04-30 00:00:00,0.80311,0.81535,0.80028,0.80822,27638600000.0
2008-05-01 00:00:00,0.808,0.8169,0.80652,0.81373,27456600000.0
2008-05-02 00:00:00,0.81373,0.8285,0.81277,0.82353,26637800000.0
2008-05-04 00:00:00,0.8219,0.82427,0.8219,0.82303,549600000.0
2008-05-05 00:00:00,0.82307,0.83042,0.82122,0.82605,27573200000.0
2008-05-06 00:00:00,0.82601,0.83343,0.82308,0.83079,27441800000.0
2008-05-07 00:00:00,0.83072,0.83182,0.82253,0.82358,27628600000.0
2008-05-08 00:00:00,0.82347,0.82442,0.80834,0.81063,27776400000.0
2008-05-09 00:00:00,0.81059,0.81173,0.79524,0.80031,26870600000.0
2008-05-11 00:00:00,0.79819,0.80033,0.79701,0.79935,764600000.0
2008-05-12 00:00:00,0.79948,0.80756,0.79645,0.80447,27711200000.0
2008-05-13 00:00:00,0.80424,0.81048,0.80024,0.80443,27697200000.0
2008-05-14 00:00:00,0.80378,0.80598,0.80068,0.80216,27782400000.0
2008-05-15 00:00:00,0.80187,0.8075,0.79295,0.80491,27758000000.0
2008-05-16 00:00:00,0.80527,0.81415,0.80347,0.80979,26930600000.0
2008-05-18 00:00:00,0.8093,0.80994,0.80759,0.80938,595000000.0
2008-05-19 00:00:00,0.80956,0.81638,0.8065,0.81182,27491200000.0
2008-05-20 00:00:00,0.81242,0.81355,0.80095,0.80238,27776600000.0
2008-05-21 00:00:00,0.80249,0.80575,0.79471,0.79625,27654400000.0
2008-05-22 00:00:00,0.79622,0.81232,0.79428,0.80685,27756600000.0
2008-05-23 00:00:00,0.80694,0.81089,0.80273,0.80312,26820600000.0
2008-05-25 00:00:00,0.80378,0.80441,0.80185,0.80375,568800000.0
2008-05-26 00:00:00,0.804,0.8073,0.80191,0.80493,26649400000.0
2008-05-27 00:00:00,0.80502,0.81714,0.80436,0.81583,27707600000.0
2008-05-28 00:00:00,0.81584,0.81664,0.80791,0.8142,27785200000.0
2008-05-29 00:00:00,0.81416,0.81948,0.8131,0.81697,27723400000.0
2008-05-30 00:00:00,0.81727,0.82183,0.81488,0.81547,27013600000.0
2008-06-01 00:00:00,0.8143,0.81552,0.81385,0.81493,779400000.0
2008-06-02 00:00:00,0.8148,0.81897,0.80962,0.81387,27823600000.0
2008-06-03 00:00:00,0.81389,0.81868,0.8085,0.81355,27985800000.0
2008-06-04 00:00:00,0.81355,0.8159,0.80043,0.80252,28044600000.0
2008-06-05 00:00:00,0.80247,0.80353,0.79344,0.79503,28000200000.0
2008-06-06 00:00:00,0.79483,0.79844,0.77424,0.78117,27096200000.0
2008-06-08 00:00:00,0.78143,0.78223,0.77989,0.78101,746400000.0
2008-06-09 00:00:00,0.7814,0.7846,0.77682,0.77814,27946800000.0
2008-06-10 00:00:00,0.7782,0.78518,0.77672,0.78398,28048000000.0
2008-06-11 00:00:00,0.78399,0.78906,0.77732,0.77958,27977200000.0
2008-06-12 00:00:00,0.77952,0.78533,0.77722,0.78026,28061200000.0
2008-06-13 00:00:00,0.78026,0.78746,0.77831,0.78381,27234000000.0
2008-06-15 00:00:00,0.78348,0.78536,0.78248,0.78452,726600000.0
2008-06-16 00:00:00,0.78463,0.78801,0.78107,0.78608,27903800000.0
2008-06-17 00:00:00,0.78535,0.78855,0.78386,0.78688,27976000000.0
2008-06-18 00:00:00,0.78692,0.78922,0.78455,0.78598,27955800000.0
2008-06-19 00:00:00,0.78599,0.79763,0.78158,0.79538,28077600000.0
2008-06-20 00:00:00,0.79517,0.79568,0.78567,0.78786,27123200000.0
2008-06-22 00:00:00,0.7862,0.78764,0.78445,0.78613,797800000.0
2008-06-23 00:00:00,0.78631,0.79324,0.78621,0.79104,28081600000.0
2008-06-24 00:00:00,0.79069,0.79187,0.78498,0.78967,27993200000.0
2008-06-25 00:00:00,0.78966,0.79064,0.78363,0.78488,28039400000.0
2008-06-26 00:00:00,0.78503,0.78609,0.77117,0.77253,28021000000.0
2008-06-27 00:00:00,0.77255,0.78059,0.77034,0.77432,27220400000.0
2008-06-29 00:00:00,0.77433,0.77559,0.77351,0.77465,678000000.0
2008-06-30 00:00:00,0.77445,0.77908,0.77409,0.77706,28204400000.0
2008-07-01 00:00:00,0.77706,0.77782,0.76719,0.77213,28029000000.0
2008-07-02 00:00:00,0.7722,0.77464,0.76865,0.76987,28009000000.0
2008-07-03 00:00:00,0.77002,0.77754,0.76681,0.77499,27889600000.0
2008-07-04 00:00:00,0.77482,0.77915,0.77321,0.77651,26637200000.0
2008-07-06 00:00:00,0.77662,0.77854,0.77577,0.77754,660200000.0
2008-07-07 00:00:00,0.77753,0.77969,0.77085,0.77263,27767600000.0
2008-07-08 00:00:00,0.77255,0.77901,0.76794,0.77732,28006400000.0
2008-07-09 00:00:00,0.77715,0.7852,0.77497,0.77787,27893800000.0
2008-07-10 00:00:00,0.77754,0.78295,0.7763,0.77922,27786200000.0
2008-07-11 00:00:00,0.77934,0.78106,0.77181,0.77304,27001200000.0
2008-07-13 00:00:00,0.77075,0.77301,0.77073,0.7719,867000000.0
2008-07-14 00:00:00,0.77234,0.77936,0.77117,0.77607,27998200000.0
2008-07-15 00:00:00,0.77625,0.782,0.77318,0.77724,28026200000.0
2008-07-16 00:00:00,0.77735,0.78552,0.77443,0.78429,27974000000.0
2008-07-17 00:00:00,0.78445,0.78488,0.7764,0.77746,28133600000.0
2008-07-18 00:00:00,0.77756,0.78201,0.77665,0.77745,26889000000.0
2008-07-20 00:00:00,0.77795,0.77834,0.77668,0.77759,735200000.0
2008-07-21 00:00:00,0.77762,0.77958,0.77297,0.77418,28116800000.0
2008-07-22 00:00:00,0.77417,0.78401,0.77231,0.78149,27979000000.0
2008-07-23 00:00:00,0.78144,0.78258,0.77042,0.77205,28026600000.0
2008-07-24 00:00:00,0.77202,0.77351,0.76671,0.76974,28112800000.0
2008-07-25 00:00:00,0.76898,0.77189,0.76651,0.76812,27307000000.0
2008-07-27 00:00:00,0.76841,0.77033,0.76827,0.7693,668800000.0
2008-07-28 00:00:00,0.76951,0.77165,0.76769,0.76992,27873200000.0
2008-07-29 00:00:00,0.77001,0.77443,0.76353,0.77329,27807600000.0
2008-07-30 00:00:00,0.77332,0.77342,0.76538,0.7696,28038200000.0
2008-07-31 00:00:00,0.7696,0.77016,0.76454,0.76759,28025600000.0
2008-08-01 00:00:00,0.76759,0.76785,0.75986,0.76303,27272600000.0
2008-08-03 00:00:00,0.76383,0.76436,0.76292,0.76379,657800000.0
2008-08-04 00:00:00,0.76377,0.76671,0.76093,0.76358,27874000000.0
2008-08-05 00:00:00,0.76345,0.76596,0.75942,0.76525,28030400000.0
2008-08-06 00:00:00,0.76515,0.76564,0.75839,0.75971,28162600000.0
2008-08-07 00:00:00,0.75978,0.76376,0.75604,0.75663,28125400000.0
2008-08-08 00:00:00,0.75628,0.76254,0.74661,0.76171,27200200000.0
2008-08-10 00:00:00,0.75951,0.76118,0.75841,0.75945,891000000.0
2008-08-11 00:00:00,0.75953,0.76187,0.75453,0.75809,28316400000.0
2008-08-12 00:00:00,0.758,0.7615,0.75124,0.75291,28211400000.0
2008-08-13 00:00:00,0.75284,0.76534,0.74033,0.76212,28166400000.0
2008-08-14 00:00:00,0.7622,0.76609,0.75681,0.76392,28179200000.0
2008-08-15 00:00:00,0.76386,0.77587,0.76279,0.77305,27383400000.0
2008-08-17 00:00:00,0.77249,0.77408,0.77163,0.77237,725600000.0
2008-08-18 00:00:00,0.77247,0.78583,0.77035,0.77898,28138600000.0
2008-08-19 00:00:00,0.77894,0.78138,0.77406,0.77782,28093200000.0
2008-08-20 00:00:00,0.77776,0.78389,0.77667,0.78221,28095000000.0
2008-08-21 00:00:00,0.78221,0.78372,0.77746,0.78248,28018600000.0
2008-08-22 00:00:00,0.78186,0.78296,0.77737,0.77798,27298200000.0
2008-08-24 00:00:00,0.77656,0.77894,0.77594,0.77823,647000000.0
2008-08-25 00:00:00,0.77833,0.7794,0.76987,0.77124,27967600000.0
2008-08-26 00:00:00,0.77095,0.77173,0.75932,0.76523,28136200000.0
2008-08-27 00:00:00,0.76515,0.77194,0.76338,0.76986,28180600000.0
2008-08-28 00:00:00,0.77005,0.77363,0.76622,0.77107,28148400000.0
2008-08-29 00:00:00,0.77121,0.77401,0.76876,0.77089,27218800000.0
2008-08-31 00:00:00,0.7701,0.7701,0.7669,0.76785,872400000.0
2008-09-01 00:00:00,0.76793,0.76887,0.76409,0.76573,27891200000.0
2008-09-02 00:00:00,0.76596,0.7663,0.75605,0.75932,28184800000.0
2008-09-03 00:00:00,0.75894,0.76433,0.74816,0.75688,28140200000.0
2008-09-04 00:00:00,0.75694,0.76084,0.73941,0.74003,28167400000.0
2008-09-05 00:00:00,0.74004,0.74772,0.73363,0.74764,27315000000.0
2008-09-07 00:00:00,0.75712,0.76355,0.748,0.76172,887000000.0
2008-09-08 00:00:00,0.7617,0.76498,0.75355,0.75683,28395400000.0
2008-09-09 00:00:00,0.75708,0.76553,0.74888,0.75023,28225800000.0
2008-09-10 00:00:00,0.75032,0.75883,0.74211,0.74352,28169600000.0
2008-09-11 00:00:00,0.74349,0.74678,0.73349,0.74567,28228600000.0
2008-09-12 00:00:00,0.7455,0.75612,0.73911,0.75553,27418200000.0
2008-09-14 00:00:00,0.74312,0.74862,0.74312,0.7465,806400000.0
2008-09-15 00:00:00,0.75245,0.75245,0.73091,0.73214,28029400000.0
2008-09-16 00:00:00,0.73228,0.74487,0.7179,0.73794,28174600000.0
2008-09-17 00:00:00,0.7382,0.74691,0.72313,0.72567,28174400000.0
2008-09-18 00:00:00,0.72623,0.74794,0.72583,0.74562,28153000000.0
2008-09-19 00:00:00,0.7456,0.7653,0.74465,0.75983,27334400000.0
2008-09-21 00:00:00,0.76162,0.76347,0.75957,0.7606,886000000.0
2008-09-22 00:00:00,0.76089,0.76141,0.73794,0.73855,28183600000.0
2008-09-23 00:00:00,0.73898,0.7465,0.737,0.74,28174600000.0
2008-09-24 00:00:00,0.74034,0.74798,0.73685,0.74404,28143600000.0
2008-09-25 00:00:00,0.74418,0.74742,0.74014,0.74098,28156000000.0
2008-09-26 00:00:00,0.74045,0.74785,0.73928,0.74724,27299000000.0
2008-09-28 00:00:00,0.74806,0.74895,0.74625,0.74856,872000000.0
2008-09-29 00:00:00,0.74812,0.75407,0.7276,0.72862,28321200000.0
2008-09-30 00:00:00,0.72889,0.7532,0.7247,0.75101,28155200000.0
2008-10-01 00:00:00,0.75089,0.76128,0.74473,0.75655,28117000000.0
2008-10-02 00:00:00,0.75648,0.75924,0.74468,0.74544,28157200000.0
2008-10-03 00:00:00,0.74543,0.75524,0.74358,0.74614,27385800000.0
2008-10-05 00:00:00,0.74754,0.74999,0.74624,0.74684,775400000.0
2008-10-06 00:00:00,0.74692,0.74844,0.70479,0.72032,28182200000.0
2008-10-07 00:00:00,0.72005,0.73317,0.70782,0.71237,28182400000.0
2008-10-08 00:00:00,0.71151,0.71413,0.6558,0.68081,28177600000.0
2008-10-09 00:00:00,0.68112,0.7054,0.6679,0.68086,28184400000.0
2008-10-10 00:00:00,0.68036,0.68476,0.65909,0.67437,27429600000.0
2008-10-12 00:00:00,0.68191,0.68686,0.67157,0.68682,776600000.0
2008-10-13 00:00:00,0.68707,0.70497,0.6721,0.69805,27999400000.0
2008-10-14 00:00:00,0.69815,0.71792,0.69742,0.70355,28181400000.0
2008-10-15 00:00:00,0.70363,0.71053,0.66972,0.67328,28138000000.0
2008-10-16 00:00:00,0.67334,0.70366,0.67168,0.70025,28113000000.0
2008-10-17 00:00:00,0.70019,0.7057,0.68986,0.69515,27230400000.0
2008-10-19 00:00:00,0.69777,0.69779,0.6887,0.6915,820200000.0
2008-10-20 00:00:00,0.69162,0.71978,0.69011,0.71262,28283000000.0
2008-10-21 00:00:00,0.71254,0.71408,0.69572,0.70116,28055200000.0
2008-10-22 00:00:00,0.70115,0.70476,0.67606,0.69054,28084800000.0
2008-10-23 00:00:00,0.69018,0.70043,0.67173,0.6909,28116000000.0
2008-10-24 00:00:00,0.6909,0.69206,0.63155,0.64668,27341000000.0
2008-10-26 00:00:00,0.65185,0.65203,0.6464,0.64767,767600000.0
2008-10-27 00:00:00,0.64768,0.65155,0.6205,0.62592,28081600000.0
2008-10-28 00:00:00,0.62592,0.66174,0.62442,0.66126,28119000000.0
2008-10-29 00:00:00,0.66105,0.67248,0.65454,0.66007,28088400000.0
2008-10-30 00:00:00,0.66022,0.67936,0.65502,0.67285,28118200000.0
2008-10-31 00:00:00,0.67291,0.68091,0.66138,0.67389,27300000000.0
2008-11-03 00:00:00,0.67561,0.69839,0.67468,0.69412,27436200000.0
2008-11-04 00:00:00,0.69392,0.71142,0.68766,0.70344,28221200000.0
2008-11-05 00:00:00,0.70278,0.70809,0.68815,0.68855,28186800000.0
2008-11-06 00:00:00,0.68877,0.70553,0.68646,0.69032,28190800000.0
2008-11-07 00:00:00,0.69042,0.69836,0.68248,0.69481,28203800000.0
2008-11-10 00:00:00,0.69954,0.70792,0.68103,0.68323,28202000000.0
2008-11-11 00:00:00,0.68335,0.69447,0.67286,0.6788,28208000000.0
2008-11-12 00:00:00,0.67866,0.68627,0.65475,0.66533,28145400000.0
2008-11-13 00:00:00,0.66527,0.68142,0.65833,0.67773,28195600000.0
2008-11-14 00:00:00,0.67806,0.68275,0.65843,0.66047,28208600000.0
2008-11-17 00:00:00,0.65413,0.66964,0.65405,0.6593,28287200000.0
2008-11-18 00:00:00,0.6593,0.66494,0.6565,0.66405,28151600000.0
2008-11-19 00:00:00,0.66409,0.66836,0.65577,0.65649,28101400000.0
2008-11-20 00:00:00,0.65627,0.65934,0.63426,0.63828,28151000000.0
2008-11-21 00:00:00,0.63845,0.657,0.63513,0.6543,28195600000.0
2008-11-24 00:00:00,0.65337,0.65808,0.64401,0.65502,28092600000.0
2008-11-25 00:00:00,0.65494,0.66198,0.64119,0.64805,28190200000.0
2008-11-26 00:00:00,0.64791,0.66606,0.645,0.66443,28098800000.0
2008-11-27 00:00:00,0.6637,0.66682,0.65576,0.66078,27763000000.0
2008-11-28 00:00:00,0.66063,0.66839,0.65984,0.66453,27983600000.0
2008-12-01 00:00:00,0.66154,0.66371,0.63441,0.63881,27983800000.0
2008-12-02 00:00:00,0.63842,0.6462,0.63256,0.64084,28116000000.0
2008-12-03 00:00:00,0.64042,0.64817,0.63572,0.6434,28102000000.0
2008-12-04 00:00:00,0.64332,0.65205,0.62969,0.63612,28130600000.0
2008-12-05 00:00:00,0.63634,0.65457,0.63294,0.64945,28088200000.0
2008-12-08 00:00:00,0.65375,0.66153,0.64688,0.65814,28167600000.0
2008-12-09 00:00:00,0.65806,0.65887,0.64777,0.65272,28091000000.0
2008-12-10 00:00:00,0.65223,0.66075,0.64492,0.65106,28027400000.0
2008-12-11 00:00:00,0.65096,0.65993,0.64982,0.65267,27987200000.0
2008-12-12 00:00:00,0.65248,0.65547,0.63875,0.64302,28093400000.0
2008-12-15 00:00:00,0.64295,0.64892,0.63662,0.64211,27909800000.0
2008-12-16 00:00:00,0.64189,0.65248,0.63941,0.64966,28015000000.0
2008-12-17 00:00:00,0.64983,0.65595,0.63326,0.63442,28030200000.0
2008-12-18 00:00:00,0.63456,0.64255,0.62622,0.63164,28000600000.0
2008-12-19 00:00:00,0.63171,0.64134,0.622,0.6328,27972600000.0
2008-12-22 00:00:00,0.63229,0.63675,0.62365,0.62514,27921400000.0
2008-12-23 00:00:00,0.62509,0.63057,0.61382,0.61695,27762800000.0
2008-12-24 00:00:00,0.61692,0.62567,0.61317,0.61619,27506600000.0
2008-12-25 00:00:00,0.61708,0.6218,0.60918,0.6177,11176800000.0
2008-12-26 00:00:00,0.6169,0.62058,0.61199,0.61687,26330000000.0
2008-12-29 00:00:00,0.61816,0.61817,0.60342,0.611,27769200000.0
2008-12-30 00:00:00,0.61044,0.6151,0.60578,0.61183,27899600000.0
2008-12-31 00:00:00,0.61184,0.62995,0.60739,0.61877,27372800000.0
2009-01-01 00:00:00,0.61835,0.62491,0.6162,0.61828,10239400000.0
2009-01-02 00:00:00,0.61648,0.63447,0.61337,0.6317,27955400000.0
2009-01-05 00:00:00,0.63144,0.65569,0.62677,0.65413,28070000000.0
2009-01-06 00:00:00,0.65391,0.6698,0.6484,0.66633,28005800000.0
2009-01-07 00:00:00,0.66642,0.66827,0.64919,0.65086,28027200000.0
2009-01-08 00:00:00,0.65091,0.65178,0.64078,0.65095,28054000000.0
2009-01-09 00:00:00,0.65101,0.66269,0.64291,0.65933,27971400000.0
2009-01-12 00:00:00,0.65919,0.65919,0.6384,0.6412,28054200000.0
2009-01-13 00:00:00,0.64094,0.64094,0.61103,0.61845,28055600000.0
2009-01-14 00:00:00,0.61851,0.62247,0.60218,0.60488,28045400000.0
2009-01-15 00:00:00,0.60471,0.60752,0.59298,0.60382,28006000000.0
2009-01-16 00:00:00,0.60381,0.61812,0.60151,0.61079,28028000000.0
2009-01-19 00:00:00,0.61224,0.6185,0.60752,0.60767,27912000000.0
2009-01-20 00:00:00,0.60771,0.61172,0.59464,0.59758,28034200000.0
2009-01-21 00:00:00,0.59754,0.61655,0.59146,0.61279,28089200000.0
2009-01-22 00:00:00,0.61283,0.61655,0.60341,0.60628,28035000000.0
2009-01-23 00:00:00,0.60628,0.61833,0.60275,0.60894,28076400000.0
2009-01-26 00:00:00,0.61063,0.61527,0.5961,0.59836,27857800000.0
2009-01-27 00:00:00,0.59782,0.60502,0.59668,0.6032,27947000000.0
2009-01-28 00:00:00,0.60307,0.61607,0.59774,0.60305,28069200000.0
2009-01-29 00:00:00,0.60296,0.60503,0.58998,0.59189,28032600000.0
2009-01-30 00:00:00,0.59215,0.59323,0.58577,0.5899,28028600000.0
2009-02-02 00:00:00,0.59002,0.59134,0.57843,0.58459,28153600000.0
2009-02-03 00:00:00,0.58455,0.5921,0.57912,0.58573,27954200000.0
2009-02-04 00:00:00,0.58637,0.5944,0.57718,0.58762,27977200000.0
2009-02-05 00:00:00,0.58705,0.60635,0.5864,0.60464,27978400000.0
2009-02-06 00:00:00,0.60359,0.62364,0.59926,0.61512,27867800000.0
2009-02-09 00:00:00,0.61446,0.63033,0.60859,0.62594,27969000000.0
2009-02-10 00:00:00,0.62598,0.6289,0.5997,0.60448,27982600000.0
2009-02-11 00:00:00,0.60447,0.61082,0.60141,0.60836,27944600000.0
2009-02-12 00:00:00,0.60816,0.614,0.599,0.60375,27952400000.0
2009-02-13 00:00:00,0.6037,0.61409,0.60362,0.60603,27935600000.0
2009-02-16 00:00:00,0.60588,0.60786,0.59857,0.59918,27778600000.0
2009-02-17 00:00:00,0.59946,0.60379,0.59216,0.59276,27979000000.0
2009-02-18 00:00:00,0.59293,0.60438,0.59139,0.599,27998600000.0
2009-02-19 00:00:00,0.59914,0.60836,0.5964,0.5964,27944000000.0
2009-02-20 00:00:00,0.59621,0.60139,0.58791,0.58942,27938600000.0
2009-02-23 00:00:00,0.58972,0.59909,0.58646,0.59209,27918800000.0
2009-02-24 00:00:00,0.59268,0.59892,0.58951,0.59533,27919000000.0
2009-02-25 00:00:00,0.59544,0.60139,0.59311,0.59521,27954200000.0
2009-02-26 00:00:00,0.5952,0.59831,0.59036,0.59122,27990800000.0
2009-02-27 00:00:00,0.59125,0.59258,0.58269,0.58504,27940800000.0
2009-03-02 00:00:00,0.58521,0.58602,0.57595,0.57858,28041600000.0
2009-03-03 00:00:00,0.57848,0.58738,0.57794,0.58079,27928000000.0
2009-03-04 00:00:00,0.58077,0.59532,0.57767,0.58956,27934600000.0
2009-03-05 00:00:00,0.58967,0.59221,0.58087,0.58284,27934600000.0
2009-03-06 00:00:00,0.58264,0.58607,0.5773,0.58127,27855200000.0
2009-03-08 00:00:00,0.58256,0.58265,0.58035,0.58141,760800000.0
2009-03-09 00:00:00,0.5814,0.58464,0.5694,0.57078,27742600000.0
2009-03-10 00:00:00,0.5708,0.58488,0.56948,0.58391,27958000000.0
2009-03-11 00:00:00,0.58466,0.59236,0.58016,0.59174,27909000000.0
2009-03-12 00:00:00,0.59185,0.61911,0.58689,0.61757,27970800000.0
2009-03-13 00:00:00,0.61752,0.62589,0.61521,0.62125,27000200000.0
2009-03-15 00:00:00,0.6208,0.62118,0.61889,0.61953,853600000.0
2009-03-16 00:00:00,0.61957,0.63202,0.61877,0.6268,27944600000.0
2009-03-17 00:00:00,0.626,0.6308,0.6237,0.62627,27822800000.0
2009-03-18 00:00:00,0.62567,0.62694,0.61015,0.62043,27941000000.0
2009-03-19 00:00:00,0.62078,0.62832,0.61671,0.6243,27940400000.0
2009-03-20 00:00:00,0.62398,0.63328,0.62266,0.62881,26988600000.0
2009-03-22 00:00:00,0.62885,0.62906,0.62742,0.62857,849600000.0
2009-03-23 00:00:00,0.62875,0.64379,0.6278,0.64244,27964800000.0
2009-03-24 00:00:00,0.64229,0.64468,0.63427,0.63623,27782200000.0
2009-03-25 00:00:00,0.6362,0.64102,0.62837,0.6339,27830000000.0
2009-03-26 00:00:00,0.6341,0.65261,0.6341,0.6492,27896800000.0
2009-03-27 00:00:00,0.64919,0.65454,0.644,0.65129,27111400000.0
2009-03-29 00:00:00,0.65105,0.65295,0.64907,0.65198,757800000.0
2009-03-30 00:00:00,0.65102,0.65184,0.6413,0.64535,27886600000.0
2009-03-31 00:00:00,0.64532,0.65214,0.63616,0.63665,27873200000.0
2009-04-01 00:00:00,0.63633,0.65176,0.63255,0.64895,27870200000.0
2009-04-02 00:00:00,0.6489,0.66072,0.6452,0.65687,27784600000.0
2009-04-03 00:00:00,0.6567,0.66839,0.65493,0.66111,27068400000.0
2009-04-05 00:00:00,0.66162,0.66438,0.65999,0.6637,733200000.0
2009-04-06 00:00:00,0.66372,0.67222,0.66247,0.66661,27690000000.0
2009-04-07 00:00:00,0.6665,0.66651,0.65482,0.65675,27857800000.0
2009-04-08 00:00:00,0.6565,0.66516,0.65443,0.6634,27826200000.0
2009-04-09 00:00:00,0.66343,0.67461,0.66167,0.6734,27549800000.0
2009-04-10 00:00:00,0.67341,0.67694,0.6707,0.67192,25903600000.0
2009-04-12 00:00:00,0.67725,0.67923,0.67164,0.67923,843000000.0
2009-04-13 00:00:00,0.6782,0.6782,0.66564,0.67073,27774200000.0
2009-04-14 00:00:00,0.67065,0.67405,0.66013,0.66129,27891600000.0
2009-04-15 00:00:00,0.66132,0.66526,0.6556,0.66353,27916800000.0
2009-04-16 00:00:00,0.663,0.66374,0.65138,0.65624,27916400000.0
2009-04-17 00:00:00,0.65628,0.66633,0.65557,0.66088,27184800000.0
2009-04-19 00:00:00,0.66125,0.66481,0.66083,0.6634,731200000.0
2009-04-20 00:00:00,0.66311,0.666,0.64131,0.64605,27829000000.0
2009-04-21 00:00:00,0.64617,0.65912,0.64458,0.65598,27952000000.0
2009-04-22 00:00:00,0.65599,0.65659,0.64442,0.64563,27945800000.0
2009-04-23 00:00:00,0.64557,0.6517,0.64317,0.64535,27810600000.0
2009-04-24 00:00:00,0.64532,0.65366,0.64347,0.6513,27037800000.0
2009-04-26 00:00:00,0.64747,0.65087,0.64531,0.64627,875200000.0
2009-04-27 00:00:00,0.64655,0.65663,0.64152,0.65272,28019600000.0
2009-04-28 00:00:00,0.65263,0.65367,0.63579,0.63756,27986800000.0
2009-04-29 00:00:00,0.6376,0.65406,0.63686,0.64106,27928200000.0
2009-04-30 00:00:00,0.64095,0.64989,0.63874,0.64241,27965800000.0
2009-05-01 00:00:00,0.64238,0.65091,0.64039,0.64566,27123000000.0
2009-05-03 00:00:00,0.64815,0.65075,0.64773,0.64982,763000000.0
2009-05-04 00:00:00,0.64916,0.65471,0.645,0.64884,27760000000.0
2009-05-05 00:00:00,0.64902,0.66057,0.64741,0.6566,27898200000.0
2009-05-06 00:00:00,0.65654,0.66293,0.65414,0.66141,27874000000.0
2009-05-07 00:00:00,0.66148,0.68016,0.65947,0.66952,27876200000.0
2009-05-08 00:00:00,0.66965,0.67267,0.66439,0.66707,27032200000.0
2009-05-10 00:00:00,0.66521,0.66727,0.66474,0.66649,868800000.0
2009-05-11 00:00:00,0.66659,0.67695,0.66446,0.66607,27823800000.0
2009-05-12 00:00:00,0.66616,0.67227,0.66173,0.66667,27891600000.0
2009-05-13 00:00:00,0.66621,0.67065,0.65248,0.65536,27858400000.0
2009-05-14 00:00:00,0.65533,0.66019,0.6509,0.65701,27907800000.0
2009-05-15 00:00:00,0.65771,0.65834,0.65033,0.6553,26995200000.0
2009-05-17 00:00:00,0.65663,0.65831,0.65498,0.65708,860000000.0
2009-05-18 00:00:00,0.65746,0.66368,0.65533,0.66229,27935000000.0
2009-05-19 00:00:00,0.66227,0.67399,0.6613,0.66562,27850200000.0
2009-05-20 00:00:00,0.66595,0.67202,0.66412,0.66498,27815600000.0
2009-05-21 00:00:00,0.66482,0.67047,0.66179,0.66784,27857400000.0
2009-05-22 00:00:00,0.6679,0.67715,0.66688,0.67238,27094400000.0
2009-05-24 00:00:00,0.6668,0.6719,0.66565,0.66683,768800000.0
2009-05-25 00:00:00,0.66691,0.67272,0.66583,0.67155,27660600000.0
2009-05-26 00:00:00,0.67182,0.67868,0.66513,0.67632,27892800000.0
2009-05-27 00:00:00,0.67577,0.67694,0.66921,0.67084,27927000000.0
2009-05-28 00:00:00,0.67117,0.68099,0.66771,0.67613,27869600000.0
2009-05-29 00:00:00,0.67609,0.68432,0.67327,0.68196,27031400000.0
2009-05-31 00:00:00,0.68323,0.68456,0.68176,0.68419,711800000.0
2009-06-01 00:00:00,0.68426,0.69959,0.68047,0.6949,27879400000.0
2009-06-02 00:00:00,0.69515,0.69902,0.69082,0.69533,27888400000.0
2009-06-03 00:00:00,0.69545,0.69642,0.67154,0.67776,27869600000.0
2009-06-04 00:00:00,0.67793,0.68081,0.66977,0.67799,27939000000.0
2009-06-05 00:00:00,0.67796,0.68749,0.67475,0.67936,27031000000.0
2009-06-07 00:00:00,0.67971,0.68066,0.67748,0.67885,858000000.0
2009-06-08 00:00:00,0.67892,0.68174,0.67299,0.67677,27977600000.0
2009-06-09 00:00:00,0.67678,0.67947,0.67397,0.67504,27864000000.0
2009-06-10 00:00:00,0.67491,0.68325,0.67399,0.68057,27858200000.0
2009-06-11 00:00:00,0.68054,0.69446,0.6797,0.68832,27875400000.0
2009-06-12 00:00:00,0.68833,0.69447,0.68623,0.69337,27088000000.0
2009-06-14 00:00:00,0.68882,0.69271,0.68786,0.68919,767400000.0
2009-06-15 00:00:00,0.6888,0.69233,0.68633,0.68829,27910000000.0
2009-06-16 00:00:00,0.68813,0.69226,0.68202,0.68382,27871000000.0
2009-06-17 00:00:00,0.6838,0.68784,0.67898,0.682,27882600000.0
2009-06-18 00:00:00,0.68117,0.69786,0.68089,0.69353,27895400000.0
2009-06-19 00:00:00,0.69308,0.69776,0.69156,0.69378,27088000000.0
2009-06-21 00:00:00,0.69426,0.69503,0.69239,0.69341,766800000.0
2009-06-22 00:00:00,0.69344,0.69405,0.68149,0.68313,27712600000.0
2009-06-23 00:00:00,0.68317,0.68494,0.67781,0.68059,27840600000.0
2009-06-24 00:00:00,0.68065,0.70888,0.67897,0.70148,27814800000.0
2009-06-25 00:00:00,0.70155,0.70658,0.69711,0.70641,27910200000.0
2009-06-26 00:00:00,0.70607,0.70728,0.69696,0.69858,27119800000.0
2009-06-28 00:00:00,0.69822,0.69846,0.69484,0.69798,739200000.0
2009-06-29 00:00:00,0.69805,0.70613,0.69692,0.7035,27776200000.0
2009-06-30 00:00:00,0.70356,0.70717,0.69917,0.70018,27800400000.0
2009-07-01 00:00:00,0.70006,0.70164,0.6857,0.68797,27828000000.0
2009-07-02 00:00:00,0.68815,0.68941,0.68031,0.68173,27780000000.0
2009-07-03 00:00:00,0.68181,0.68965,0.68062,0.68391,26921800000.0
2009-07-05 00:00:00,0.6821,0.68342,0.6821,0.68307,829200000.0
2009-07-06 00:00:00,0.68308,0.69127,0.67977,0.68912,27847400000.0
2009-07-07 00:00:00,0.68915,0.69188,0.68374,0.68471,27713000000.0
2009-07-08 00:00:00,0.6846,0.68705,0.67668,0.68268,27737200000.0
2009-07-09 00:00:00,0.68289,0.68699,0.67728,0.67988,27737600000.0
2009-07-10 00:00:00,0.6798,0.68423,0.67843,0.68077,26969600000.0
2009-07-12 00:00:00,0.68056,0.68122,0.68007,0.68046,570800000.0
2009-07-13 00:00:00,0.68036,0.68614,0.67186,0.68614,27727600000.0
2009-07-14 00:00:00,0.68628,0.69754,0.6834,0.69668,27737400000.0
2009-07-15 00:00:00,0.69667,0.70078,0.69073,0.697,27652400000.0
2009-07-16 00:00:00,0.69681,0.69819,0.68741,0.69522,27727200000.0
2009-07-17 00:00:00,0.69445,0.6974,0.6911,0.69392,26969800000.0
2009-07-19 00:00:00,0.69254,0.69415,0.69216,0.69403,757400000.0
2009-07-20 00:00:00,0.69403,0.70249,0.69303,0.70088,27538400000.0
2009-07-21 00:00:00,0.70129,0.70275,0.69524,0.69987,27598200000.0
2009-07-22 00:00:00,0.69996,0.70521,0.69736,0.7029,27529000000.0
2009-07-23 00:00:00,0.70288,0.70666,0.70048,0.70224,27611600000.0
2009-07-24 00:00:00,0.70268,0.70508,0.70069,0.70233,26802400000.0
2009-07-26 00:00:00,0.70232,0.70295,0.7007,0.70216,841600000.0
2009-07-27 00:00:00,0.70247,0.70495,0.69932,0.7029,27621800000.0
2009-07-28 00:00:00,0.70288,0.70988,0.69956,0.70701,27528000000.0
2009-07-29 00:00:00,0.70708,0.71397,0.704,0.70684,27517000000.0
2009-07-30 00:00:00,0.70681,0.71307,0.70431,0.70905,27527200000.0
2009-07-31 00:00:00,0.70847,0.7132,0.7023,0.70624,26680400000.0
2009-08-02 00:00:00,0.70412,0.70637,0.70276,0.70447,742600000.0
2009-08-03 00:00:00,0.70467,0.71286,0.70364,0.70726,27494800000.0
2009-08-04 00:00:00,0.70724,0.71494,0.70511,0.71405,27468000000.0
2009-08-05 00:00:00,0.71401,0.71728,0.71101,0.71498,27496000000.0
2009-08-06 00:00:00,0.71488,0.71615,0.71036,0.71294,27599800000.0
2009-08-07 00:00:00,0.71287,0.72831,0.71179,0.72687,26729200000.0
2009-08-09 00:00:00,0.72358,0.72572,0.72251,0.72381,747800000.0
2009-08-10 00:00:00,0.72357,0.73447,0.72234,0.73359,27215200000.0
2009-08-11 00:00:00,0.73366,0.73387,0.72047,0.72162,27193600000.0
2009-08-12 00:00:00,0.72103,0.72739,0.71449,0.72187,27192600000.0
2009-08-13 00:00:00,0.72192,0.73057,0.72087,0.72541,27178600000.0
2009-08-14 00:00:00,0.7253,0.73522,0.72387,0.72521,26327400000.0
2009-08-16 00:00:00,0.72376,0.72532,0.72275,0.72371,826600000.0
2009-08-17 00:00:00,0.72383,0.72594,0.71713,0.71954,27242400000.0
2009-08-18 00:00:00,0.71969,0.72643,0.71859,0.7253,27142600000.0
2009-08-19 00:00:00,0.72535,0.72687,0.7151,0.71885,27256600000.0
2009-08-20 00:00:00,0.71881,0.72212,0.71709,0.7196,27106400000.0
2009-08-21 00:00:00,0.71958,0.72582,0.71452,0.7215,26448200000.0
2009-08-23 00:00:00,0.72199,0.72415,0.72103,0.72379,795400000.0
2009-08-24 00:00:00,0.72397,0.72997,0.72226,0.72611,26760600000.0
2009-08-25 00:00:00,0.72642,0.72954,0.72388,0.72605,26812400000.0
2009-08-26 00:00:00,0.72603,0.73037,0.7245,0.72704,26747600000.0
2009-08-27 00:00:00,0.727,0.73056,0.72358,0.72728,26790800000.0
2009-08-28 00:00:00,0.72736,0.72883,0.72288,0.72309,26065600000.0
2009-08-30 00:00:00,0.72314,0.72531,0.72314,0.72524,730400000.0
2009-08-31 00:00:00,0.72522,0.72666,0.72052,0.725,26827000000.0
2009-09-01 00:00:00,0.72529,0.72788,0.71728,0.71934,26924800000.0
2009-09-02 00:00:00,0.71926,0.72164,0.71199,0.71352,26847000000.0
2009-09-03 00:00:00,0.71345,0.72072,0.71252,0.71931,26800600000.0
2009-09-04 00:00:00,0.71867,0.73062,0.71866,0.72799,25946600000.0
2009-09-06 00:00:00,0.7289,0.73033,0.72815,0.73006,747000000.0
2009-09-07 00:00:00,0.72985,0.73477,0.7264,0.73341,24810200000.0
2009-09-08 00:00:00,0.73352,0.73441,0.72653,0.72778,29371000000.0
2009-09-09 00:00:00,0.72807,0.73029,0.72017,0.7248,30479000000.0
2009-09-10 00:00:00,0.72522,0.73141,0.72077,0.73085,30483800000.0
2009-09-11 00:00:00,0.73084,0.73428,0.72779,0.73369,29605000000.0
2009-09-13 00:00:00,0.73003,0.73338,0.72936,0.73009,930400000.0
2009-09-14 00:00:00,0.73037,0.73181,0.72233,0.7241,30474000000.0
2009-09-15 00:00:00,0.72441,0.72987,0.72296,0.72867,30447000000.0
2009-09-16 00:00:00,0.72866,0.73796,0.72753,0.73572,30438000000.0
2009-09-17 00:00:00,0.73597,0.7374,0.72889,0.72979,30458200000.0
2009-09-18 00:00:00,0.73033,0.73305,0.72837,0.7296,29533600000.0
2009-09-20 00:00:00,0.72851,0.72954,0.7283,0.7291,928600000.0
2009-09-21 00:00:00,0.72905,0.73052,0.72676,0.72868,30632200000.0
2009-09-22 00:00:00,0.7287,0.74057,0.72813,0.73576,30422800000.0
2009-09-23 00:00:00,0.73577,0.74505,0.73474,0.73762,30443800000.0
2009-09-24 00:00:00,0.73808,0.74326,0.73568,0.73695,30412400000.0
2009-09-25 00:00:00,0.73686,0.74064,0.73253,0.73775,29681800000.0
2009-09-27 00:00:00,0.73647,0.73726,0.73431,0.73594,743800000.0
2009-09-28 00:00:00,0.73621,0.74138,0.73411,0.73924,30172600000.0
2009-09-29 00:00:00,0.73939,0.74587,0.73818,0.74075,30368200000.0
2009-09-30 00:00:00,0.74077,0.75196,0.73955,0.74849,30384200000.0
2009-10-01 00:00:00,0.74869,0.75397,0.74296,0.74395,30423600000.0
2009-10-02 00:00:00,0.74406,0.74473,0.73773,0.74044,29435400000.0
2009-10-04 00:00:00,0.73973,0.74094,0.73902,0.74012,931600000.0
2009-10-05 00:00:00,0.74034,0.75443,0.73793,0.75358,30241400000.0
2009-10-06 00:00:00,0.75361,0.75596,0.75018,0.75411,30417600000.0
2009-10-07 00:00:00,0.7542,0.76092,0.7521,0.76057,30402600000.0
2009-10-08 00:00:00,0.76071,0.7642,0.75683,0.76154,30370000000.0
2009-10-09 00:00:00,0.76155,0.76268,0.75455,0.7565,29479200000.0
2009-10-11 00:00:00,0.75602,0.75679,0.75527,0.75657,926200000.0
2009-10-12 00:00:00,0.75668,0.75787,0.74977,0.75542,30414400000.0
2009-10-13 00:00:00,0.75554,0.75858,0.74925,0.75476,30371800000.0
2009-10-14 00:00:00,0.75476,0.75696,0.74794,0.75428,30384000000.0
2009-10-15 00:00:00,0.7544,0.75786,0.75229,0.75562,30386200000.0
2009-10-16 00:00:00,0.75569,0.7597,0.75089,0.75329,29470000000.0
2009-10-18 00:00:00,0.75327,0.75356,0.75039,0.75221,831000000.0
2009-10-19 00:00:00,0.75208,0.76614,0.75117,0.7646,30545200000.0
2009-10-20 00:00:00,0.76488,0.76507,0.75492,0.75857,30320200000.0
2009-10-21 00:00:00,0.75844,0.76625,0.75529,0.76219,30372400000.0
2009-10-22 00:00:00,0.76221,0.76341,0.75619,0.76096,30344600000.0
2009-10-23 00:00:00,0.76086,0.76293,0.758,0.76019,29613000000.0
2009-10-25 00:00:00,0.75948,0.76029,0.75785,0.75992,743000000.0
2009-10-26 00:00:00,0.76016,0.76229,0.75622,0.76125,30086600000.0
2009-10-27 00:00:00,0.7614,0.76323,0.75798,0.7589,30349400000.0
2009-10-28 00:00:00,0.75896,0.76133,0.73894,0.73947,30315400000.0
2009-10-29 00:00:00,0.73952,0.74917,0.73494,0.74555,30331600000.0
2009-10-30 00:00:00,0.74558,0.74746,0.73375,0.73594,29361400000.0
2009-11-02 00:00:00,0.73229,0.73872,0.7267,0.73321,30301000000.0
2009-11-03 00:00:00,0.733,0.74114,0.73172,0.73861,30326000000.0
2009-11-04 00:00:00,0.73823,0.7428,0.73351,0.73528,30311200000.0
2009-11-05 00:00:00,0.73509,0.73517,0.72822,0.73248,30344600000.0
2009-11-06 00:00:00,0.73233,0.7386,0.73085,0.73665,30335400000.0
2009-11-09 00:00:00,0.74493,0.7492,0.74197,0.7483,30464600000.0
2009-11-10 00:00:00,0.74832,0.75099,0.74434,0.74871,30200200000.0
2009-11-11 00:00:00,0.74851,0.74882,0.74314,0.74433,30205000000.0
2009-11-12 00:00:00,0.74419,0.74817,0.74254,0.74509,30180800000.0
2009-11-13 00:00:00,0.74514,0.75299,0.74366,0.75193,30236600000.0
2009-11-16 00:00:00,0.75263,0.75554,0.74654,0.75369,29903200000.0
2009-11-17 00:00:00,0.75352,0.75791,0.75203,0.75674,30195000000.0
2009-11-18 00:00:00,0.75679,0.75796,0.75105,0.75279,30138400000.0
2009-11-19 00:00:00,0.75266,0.75346,0.73913,0.74015,30069200000.0
2009-11-20 00:00:00,0.73993,0.74129,0.73407,0.73639,30153400000.0
2009-11-23 00:00:00,0.73628,0.74225,0.73341,0.7395,30269000000.0
2009-11-24 00:00:00,0.73938,0.74023,0.72932,0.73169,30064400000.0
2009-11-25 00:00:00,0.73161,0.73624,0.72662,0.72942,30042800000.0
2009-11-26 00:00:00,0.72935,0.72991,0.71584,0.71657,30090400000.0
2009-11-27 00:00:00,0.71664,0.71866,0.70863,0.71433,30126400000.0
2009-11-30 00:00:00,0.71541,0.72217,0.71448,0.71905,29788200000.0
2009-12-01 00:00:00,0.7189,0.72873,0.71789,0.72466,29937000000.0
2009-12-02 00:00:00,0.72452,0.7282,0.7215,0.72272,29929600000.0
2009-12-03 00:00:00,0.72265,0.7277,0.72034,0.72171,29931400000.0
2009-12-04 00:00:00,0.72183,0.72901,0.71945,0.72666,29931600000.0
2009-12-07 00:00:00,0.72727,0.72918,0.72322,0.72669,30038200000.0
2009-12-08 00:00:00,0.72655,0.72936,0.72467,0.7256,29804000000.0
2009-12-09 00:00:00,0.7256,0.73918,0.72412,0.73764,29915000000.0
2009-12-10 00:00:00,0.73749,0.75077,0.73733,0.7473,29860400000.0
2009-12-11 00:00:00,0.74711,0.75044,0.74276,0.74968,29812000000.0
2009-12-14 00:00:00,0.74905,0.75285,0.74552,0.75029,29568600000.0
2009-12-15 00:00:00,0.75022,0.75242,0.74764,0.75028,29748600000.0
2009-12-16 00:00:00,0.75028,0.7507,0.74422,0.74754,29729400000.0
2009-12-17 00:00:00,0.74762,0.74926,0.74165,0.74379,29736600000.0
2009-12-18 00:00:00,0.7434,0.7439,0.73627,0.74082,29731200000.0
2009-12-21 00:00:00,0.73948,0.74096,0.73613,0.73732,29713800000.0
2009-12-22 00:00:00,0.73741,0.7393,0.73288,0.73322,29727200000.0
2009-12-23 00:00:00,0.73311,0.73392,0.73008,0.73116,29715200000.0
2009-12-24 00:00:00,0.73111,0.73394,0.72761,0.73142,29700400000.0
2009-12-25 00:00:00,0.73207,0.73439,0.72613,0.72697,29563800000.0
2009-12-28 00:00:00,0.73044,0.73458,0.72845,0.73221,29835200000.0
2009-12-29 00:00:00,0.73218,0.74681,0.73137,0.74299,29603400000.0
2009-12-30 00:00:00,0.74239,0.75005,0.74098,0.74791,29602000000.0
2009-12-31 00:00:00,0.74693,0.7478,0.74693,0.74759,16000000.0
