2005-01-03 00:00:00,0.7823,0.7836,0.7721,0.776,27352320000.0
2005-01-04 00:00:00,0.7759,0.7798,0.7633,0.7645,30620520000.0
2005-01-05 00:00:00,0.7646,0.7679,0.7594,0.7644,29966880000.0
2005-01-06 00:00:00,0.7641,0.7654,0.7574,0.7618,27452880000.0
2005-01-07 00:00:00,0.7617,0.7667,0.7539,0.7572,30343980000.0
2005-01-10 00:00:00,0.7573,0.7607,0.7565,0.7582,31223880000.0
2005-01-11 00:00:00,0.7583,0.764,0.7581,0.7621,30721080000.0
2005-01-12 00:00:00,0.762,0.7694,0.7548,0.766,28081380000.0
2005-01-13 00:00:00,0.766,0.7685,0.764,0.765,27829980000.0
2005-01-14 00:00:00,0.7649,0.7655,0.7564,0.7587,29765760000.0
2005-01-17 00:00:00,0.7583,0.7617,0.7546,0.7546,22651140000.0
2005-01-18 00:00:00,0.7547,0.7587,0.7504,0.7544,30117720000.0
2005-01-19 00:00:00,0.7543,0.765,0.7533,0.7605,31022760000.0
2005-01-20 00:00:00,0.7604,0.762,0.7569,0.7585,30746220000.0
2005-01-21 00:00:00,0.7584,0.7712,0.757,0.7692,29464080000.0
2005-01-24 00:00:00,0.77,0.7717,0.7681,0.7701,24662340000.0
2005-01-25 00:00:00,0.7704,0.7726,0.7627,0.7654,25064580000.0
2005-01-26 00:00:00,0.7658,0.776,0.7649,0.7737,28207080000.0
2005-01-27 00:00:00,0.7735,0.7802,0.7729,0.7774,29765760000.0
2005-01-28 00:00:00,0.7776,0.7787,0.7708,0.7747,24913740000.0
2005-01-31 00:00:00,0.7736,0.7763,0.7717,0.7753,31525560000.0
2005-02-01 00:00:00,0.7751,0.7756,0.7694,0.7734,27503160000.0
2005-02-02 00:00:00,0.7733,0.7788,0.773,0.778,26924940000.0
2005-02-03 00:00:00,0.7781,0.7781,0.767,0.7711,27327180000.0
2005-02-04 00:00:00,0.771,0.7756,0.768,0.7702,26095320000.0
2005-02-07 00:00:00,0.7672,0.7737,0.7662,0.767,29011560000.0
2005-02-08 00:00:00,0.767,0.7679,0.7609,0.7657,28332780000.0
2005-02-09 00:00:00,0.766,0.7711,0.763,0.7705,27302040000.0
2005-02-10 00:00:00,0.7706,0.7838,0.7698,0.7821,30394260000.0
2005-02-11 00:00:00,0.7818,0.7862,0.781,0.786,24184680000.0
2005-02-14 00:00:00,0.7858,0.7888,0.7845,0.7879,25667940000.0
2005-02-15 00:00:00,0.788,0.788,0.7823,0.7871,28307640000.0
2005-02-16 00:00:00,0.7871,0.7874,0.7785,0.7841,29338380000.0
2005-02-17 00:00:00,0.7842,0.7892,0.7831,0.7875,25869060000.0
2005-02-18 00:00:00,0.7874,0.7896,0.7829,0.7883,25240560000.0
2005-02-21 00:00:00,0.7892,0.7902,0.786,0.7895,21444420000.0
2005-02-22 00:00:00,0.7892,0.7956,0.7863,0.7937,28584180000.0
2005-02-23 00:00:00,0.794,0.7946,0.7842,0.7847,29112120000.0
2005-02-24 00:00:00,0.7848,0.7895,0.7841,0.7851,28735020000.0
2005-02-25 00:00:00,0.7852,0.7882,0.7806,0.7864,28282500000.0
2005-02-28 00:00:00,0.7865,0.7944,0.7859,0.791,27855120000.0
2005-03-01 00:00:00,0.7909,0.7912,0.783,0.7877,28609320000.0
2005-03-02 00:00:00,0.7875,0.788,0.777,0.7825,30771360000.0
2005-03-03 00:00:00,0.7825,0.785,0.78,0.7812,28458480000.0
2005-03-04 00:00:00,0.7813,0.7933,0.7811,0.7906,24436080000.0
2005-03-07 00:00:00,0.7895,0.793,0.7883,0.7916,25416540000.0
2005-03-08 00:00:00,0.7915,0.7988,0.7915,0.7985,31073040000.0
2005-03-09 00:00:00,0.7986,0.7986,0.7908,0.7917,30997620000.0
2005-03-10 00:00:00,0.7918,0.7981,0.7869,0.7911,32128920000.0
2005-03-11 00:00:00,0.7911,0.7955,0.7875,0.7929,29011560000.0
2005-03-14 00:00:00,0.7928,0.7939,0.786,0.7874,28684740000.0
2005-03-15 00:00:00,0.7874,0.7938,0.7869,0.7901,32204340000.0
2005-03-16 00:00:00,0.79,0.7955,0.7857,0.7948,27679140000.0
2005-03-17 00:00:00,0.7947,0.7948,0.7904,0.7929,24662340000.0
2005-03-18 00:00:00,0.7928,0.7949,0.7885,0.7948,23908140000.0
2005-03-21 00:00:00,0.7935,0.794,0.7843,0.785,26673540000.0
2005-03-22 00:00:00,0.7847,0.7926,0.7792,0.7803,30695940000.0
2005-03-23 00:00:00,0.7802,0.7808,0.7696,0.7723,29765760000.0
2005-03-24 00:00:00,0.7721,0.7738,0.7702,0.7713,29966880000.0
2005-03-25 00:00:00,0.771,0.7738,0.7705,0.7713,10835340000.0
2005-03-28 00:00:00,0.772,0.772,0.7668,0.7687,23153940000.0
2005-03-29 00:00:00,0.7686,0.775,0.7671,0.7703,31173600000.0
2005-03-30 00:00:00,0.7702,0.7741,0.7691,0.7703,30494820000.0
2005-03-31 00:00:00,0.7702,0.7775,0.7702,0.7726,29640060000.0
2005-04-01 00:00:00,0.7727,0.7762,0.7681,0.7709,29212680000.0
2005-04-04 00:00:00,0.7685,0.7707,0.765,0.7666,28207080000.0
2005-04-05 00:00:00,0.7667,0.7696,0.7627,0.7676,29036700000.0
2005-04-06 00:00:00,0.7675,0.7681,0.7634,0.7636,30846780000.0
2005-04-07 00:00:00,0.7635,0.7707,0.7625,0.7657,29966880000.0
2005-04-08 00:00:00,0.7659,0.7735,0.7648,0.7716,27050640000.0
2005-04-11 00:00:00,0.7715,0.7756,0.7702,0.775,29413800000.0
2005-04-12 00:00:00,0.775,0.7772,0.7719,0.7749,27804840000.0
2005-04-13 00:00:00,0.775,0.7802,0.7742,0.7776,25743360000.0
2005-04-14 00:00:00,0.7774,0.7783,0.768,0.7689,28760160000.0
2005-04-15 00:00:00,0.7688,0.7721,0.765,0.7678,28257360000.0
2005-04-18 00:00:00,0.7685,0.7695,0.7634,0.7685,29640060000.0
2005-04-19 00:00:00,0.7684,0.7718,0.7646,0.7712,28232220000.0
2005-04-20 00:00:00,0.7713,0.7767,0.7707,0.7748,29237820000.0
2005-04-22 00:00:00,0.775,0.7831,0.774,0.7811,25944480000.0
2005-04-25 00:00:00,0.7815,0.7818,0.7776,0.7791,24913740000.0
2005-04-26 00:00:00,0.7792,0.7811,0.7761,0.7773,26296440000.0
2005-04-27 00:00:00,0.7772,0.7785,0.7741,0.7762,25869060000.0
2005-04-28 00:00:00,0.7761,0.782,0.7748,0.778,24989160000.0
2005-04-29 00:00:00,0.7779,0.784,0.7772,0.7811,26271300000.0
2005-05-02 00:00:00,0.7801,0.7811,0.7783,0.7791,20866200000.0
2005-05-03 00:00:00,0.7792,0.78,0.772,0.7741,26397000000.0
2005-05-04 00:00:00,0.7741,0.7815,0.7725,0.781,27754560000.0
2005-05-05 00:00:00,0.7809,0.7826,0.777,0.7803,24964020000.0
2005-05-06 00:00:00,0.7802,0.7803,0.7742,0.7752,23153940000.0
2005-05-09 00:00:00,0.7734,0.7751,0.771,0.7732,26522700000.0
2005-05-10 00:00:00,0.7731,0.777,0.772,0.7762,25793640000.0
2005-05-11 00:00:00,0.7763,0.7791,0.7737,0.7744,26195880000.0
2005-05-12 00:00:00,0.7742,0.7742,0.7644,0.7651,28508760000.0
2005-05-13 00:00:00,0.7653,0.7669,0.7601,0.7612,26547840000.0
2005-05-16 00:00:00,0.7614,0.7614,0.7533,0.7566,26874660000.0
2005-05-17 00:00:00,0.7565,0.7586,0.7548,0.7556,26648400000.0
2005-05-18 00:00:00,0.7557,0.7618,0.7529,0.7607,27201480000.0
2005-05-19 00:00:00,0.7605,0.7609,0.7565,0.7571,24762900000.0
2005-05-20 00:00:00,0.7572,0.7607,0.7533,0.7559,24084120000.0
2005-05-23 00:00:00,0.7546,0.7601,0.7545,0.7587,23782440000.0
2005-05-24 00:00:00,0.7586,0.7638,0.7579,0.7604,25793640000.0
2005-05-25 00:00:00,0.76,0.763,0.7583,0.7624,24360660000.0
2005-05-26 00:00:00,0.7626,0.7647,0.7578,0.7589,26748960000.0
2005-05-27 00:00:00,0.7591,0.7633,0.7581,0.763,22626000000.0
2005-05-30 00:00:00,0.7616,0.7632,0.7601,0.7605,16868940000.0
2005-05-31 00:00:00,0.7606,0.7609,0.7539,0.7559,28709880000.0
2005-06-01 00:00:00,0.7558,0.7574,0.7473,0.7498,28332780000.0
2005-06-02 00:00:00,0.7498,0.7557,0.7483,0.7544,27980820000.0
2005-06-03 00:00:00,0.7545,0.7605,0.7534,0.7563,24913740000.0
2005-06-06 00:00:00,0.7554,0.766,0.7551,0.7646,25818780000.0
2005-06-07 00:00:00,0.7644,0.7699,0.7635,0.7687,26095320000.0
2005-06-08 00:00:00,0.7688,0.7704,0.764,0.7654,28533900000.0
2005-06-09 00:00:00,0.7657,0.7688,0.7651,0.7673,25944480000.0
2005-06-10 00:00:00,0.7675,0.7677,0.7607,0.7611,24838320000.0
2005-06-13 00:00:00,0.762,0.7638,0.7589,0.7611,26874660000.0
2005-06-14 00:00:00,0.7613,0.768,0.7608,0.7633,28433340000.0
2005-06-15 00:00:00,0.7635,0.7701,0.762,0.7701,25642800000.0
2005-06-16 00:00:00,0.77,0.7742,0.766,0.772,27754560000.0
2005-06-17 00:00:00,0.772,0.7781,0.7713,0.7778,26070180000.0
2005-06-20 00:00:00,0.7754,0.7791,0.7749,0.7761,25165140000.0
2005-06-21 00:00:00,0.7762,0.7809,0.7724,0.7791,25969620000.0
2005-06-22 00:00:00,0.7792,0.7796,0.7747,0.7783,25089720000.0
2005-06-23 00:00:00,0.7782,0.7787,0.7709,0.7718,25391400000.0
2005-06-24 00:00:00,0.7719,0.7744,0.7665,0.7693,26648400000.0
2005-06-27 00:00:00,0.7695,0.7701,0.7669,0.7689,23857860000.0
2005-06-28 00:00:00,0.7687,0.7699,0.7619,0.7637,27503160000.0
2005-06-29 00:00:00,0.7638,0.7644,0.7584,0.7619,25818780000.0
2005-06-30 00:00:00,0.762,0.7645,0.7591,0.7627,26924940000.0
2005-07-01 00:00:00,0.7628,0.7646,0.7495,0.7517,28584180000.0
2005-07-04 00:00:00,0.7507,0.7518,0.7475,0.7485,22776840000.0
2005-07-05 00:00:00,0.7486,0.7503,0.7389,0.7408,28307640000.0
2005-07-06 00:00:00,0.7405,0.7444,0.7385,0.7388,28207080000.0
2005-07-07 00:00:00,0.7389,0.7468,0.7365,0.7397,28659600000.0
2005-07-08 00:00:00,0.7396,0.7443,0.7366,0.7417,25969620000.0
2005-07-11 00:00:00,0.742,0.7487,0.7418,0.7473,24436080000.0
2005-07-12 00:00:00,0.7472,0.7574,0.7466,0.7567,28835580000.0
2005-07-13 00:00:00,0.7566,0.7569,0.7469,0.7488,27352320000.0
2005-07-14 00:00:00,0.7488,0.7538,0.7483,0.7507,25994760000.0
2005-07-15 00:00:00,0.7506,0.7534,0.7472,0.749,23782440000.0
2005-07-18 00:00:00,0.7483,0.7547,0.7473,0.7534,22751700000.0
2005-07-19 00:00:00,0.7533,0.754,0.7478,0.7507,25869060000.0
2005-07-20 00:00:00,0.7506,0.7572,0.7492,0.7558,27000360000.0
2005-07-21 00:00:00,0.7559,0.7666,0.7559,0.7646,29112120000.0
2005-07-22 00:00:00,0.7647,0.7686,0.7631,0.7632,25894200000.0
2005-07-25 00:00:00,0.762,0.7646,0.7581,0.7631,25617660000.0
2005-07-26 00:00:00,0.763,0.763,0.7568,0.7579,26120460000.0
2005-07-27 00:00:00,0.7581,0.7597,0.7528,0.7557,27452880000.0
2005-07-28 00:00:00,0.7559,0.7608,0.7534,0.7594,26748960000.0
2005-07-29 00:00:00,0.7596,0.7621,0.7559,0.7564,24109260000.0
2005-08-01 00:00:00,0.7557,0.7633,0.7549,0.7605,26698680000.0
2005-08-02 00:00:00,0.7607,0.7658,0.7598,0.7651,25793640000.0
2005-08-03 00:00:00,0.7654,0.7725,0.7622,0.7708,25567380000.0
2005-08-04 00:00:00,0.7709,0.7739,0.7691,0.7721,27025500000.0
2005-08-05 00:00:00,0.7722,0.7722,0.766,0.768,26095320000.0
2005-08-08 00:00:00,0.7678,0.7686,0.7633,0.7638,25743360000.0
2005-08-09 00:00:00,0.7639,0.7662,0.7584,0.7617,25994760000.0
2005-08-10 00:00:00,0.7618,0.7661,0.7606,0.765,26070180000.0
2005-08-11 00:00:00,0.7649,0.7747,0.7642,0.7742,27025500000.0
2005-08-12 00:00:00,0.7744,0.7753,0.7705,0.7717,24712620000.0
2005-08-15 00:00:00,0.7729,0.7742,0.767,0.7685,23556180000.0
2005-08-16 00:00:00,0.7684,0.7699,0.7658,0.7691,25039440000.0
2005-08-17 00:00:00,0.769,0.7707,0.7591,0.7596,28181940000.0
2005-08-18 00:00:00,0.7597,0.7609,0.751,0.7529,27226620000.0
2005-08-19 00:00:00,0.7529,0.7539,0.7495,0.7512,24461220000.0
2005-08-22 00:00:00,0.7512,0.7566,0.7509,0.7549,22927680000.0
2005-08-23 00:00:00,0.7551,0.7568,0.7538,0.7556,23128800000.0
2005-08-24 00:00:00,0.7557,0.7572,0.7509,0.7553,26095320000.0
2005-08-25 00:00:00,0.7551,0.7612,0.7551,0.7589,27050640000.0
2005-08-26 00:00:00,0.759,0.7603,0.7549,0.7558,24436080000.0
2005-08-29 00:00:00,0.7549,0.7574,0.7497,0.7498,22047780000.0
2005-08-30 00:00:00,0.7498,0.7517,0.7463,0.7485,28408200000.0
2005-08-31 00:00:00,0.7484,0.7556,0.7456,0.7544,29514360000.0
2005-09-01 00:00:00,0.7543,0.7635,0.7534,0.7621,26221020000.0
2005-09-02 00:00:00,0.762,0.7664,0.7612,0.7649,24360660000.0
2005-09-05 00:00:00,0.7638,0.7693,0.7634,0.7684,21595260000.0
2005-09-06 00:00:00,0.7681,0.7687,0.7647,0.7684,27553440000.0
2005-09-07 00:00:00,0.7685,0.77,0.7651,0.7657,27050640000.0
2005-09-08 00:00:00,0.7654,0.7731,0.7651,0.7726,24813180000.0
2005-09-09 00:00:00,0.7727,0.7755,0.7705,0.775,25014300000.0
2005-09-12 00:00:00,0.7746,0.7761,0.7679,0.7684,26170740000.0
2005-09-13 00:00:00,0.7686,0.7708,0.767,0.7689,26246160000.0
2005-09-14 00:00:00,0.7688,0.7734,0.7685,0.7707,25140000000.0
2005-09-15 00:00:00,0.7708,0.771,0.7652,0.7672,25466820000.0
2005-09-16 00:00:00,0.7671,0.7705,0.764,0.7675,26774100000.0
2005-09-19 00:00:00,0.7659,0.7678,0.7612,0.7662,24712620000.0
2005-09-20 00:00:00,0.7664,0.7711,0.765,0.7662,27226620000.0
2005-09-21 00:00:00,0.7661,0.7729,0.7654,0.7713,27628860000.0
2005-09-22 00:00:00,0.7712,0.7728,0.7613,0.7622,28005960000.0
2005-09-23 00:00:00,0.7621,0.7633,0.7568,0.7569,25843920000.0
2005-09-26 00:00:00,0.7569,0.7585,0.7546,0.7561,25667940000.0
2005-09-27 00:00:00,0.756,0.7572,0.7529,0.7559,27100920000.0
2005-09-28 00:00:00,0.7561,0.7599,0.7546,0.7588,27000360000.0
2005-09-29 00:00:00,0.7589,0.7622,0.7577,0.76,25667940000.0
2005-09-30 00:00:00,0.7599,0.7641,0.7584,0.7619,25265700000.0
2005-10-03 00:00:00,0.7622,0.7635,0.7589,0.7627,25441680000.0
2005-10-04 00:00:00,0.7628,0.7644,0.7614,0.763,24134400000.0
2005-10-05 00:00:00,0.7631,0.7631,0.7551,0.7553,27251760000.0
2005-10-06 00:00:00,0.7558,0.76,0.7551,0.7591,29740620000.0
2005-10-07 00:00:00,0.7592,0.7612,0.7557,0.7567,24159540000.0
2005-10-10 00:00:00,0.7564,0.7605,0.7561,0.7585,20036580000.0
2005-10-11 00:00:00,0.7584,0.7585,0.7508,0.752,24662340000.0
2005-10-12 00:00:00,0.7521,0.7563,0.7505,0.7551,25617660000.0
2005-10-13 00:00:00,0.7551,0.7558,0.746,0.7509,28005960000.0
2005-10-14 00:00:00,0.7509,0.754,0.7488,0.7521,24964020000.0
2005-10-17 00:00:00,0.754,0.7547,0.748,0.7495,27100920000.0
2005-10-18 00:00:00,0.7496,0.7496,0.7446,0.7476,25642800000.0
2005-10-19 00:00:00,0.7475,0.7511,0.7437,0.7508,28207080000.0
2005-10-20 00:00:00,0.7507,0.7538,0.7487,0.7521,25190280000.0
2005-10-21 00:00:00,0.752,0.7544,0.7469,0.7488,26170740000.0
2005-10-24 00:00:00,0.7486,0.7518,0.7467,0.7512,23732160000.0
2005-10-25 00:00:00,0.7511,0.7572,0.7487,0.7561,26547840000.0
2005-10-26 00:00:00,0.7559,0.757,0.753,0.7536,24863460000.0
2005-10-27 00:00:00,0.7537,0.7599,0.7523,0.757,26673540000.0
2005-10-28 00:00:00,0.7571,0.7577,0.7489,0.749,26095320000.0
2005-10-31 00:00:00,0.7488,0.7519,0.7464,0.747,26572980000.0
2005-11-01 00:00:00,0.7469,0.7476,0.7425,0.7429,26422140000.0
2005-11-02 00:00:00,0.7428,0.7438,0.7396,0.7411,27452880000.0
2005-11-03 00:00:00,0.741,0.7431,0.7379,0.7397,25014300000.0
2005-11-04 00:00:00,0.7396,0.7398,0.7309,0.733,24813180000.0
2005-11-07 00:00:00,0.7319,0.7341,0.7305,0.7318,28584180000.0
2005-11-08 00:00:00,0.7317,0.7358,0.7284,0.7338,27754560000.0
2005-11-09 00:00:00,0.7341,0.7378,0.7317,0.7368,27829980000.0
2005-11-10 00:00:00,0.737,0.737,0.7292,0.7299,26748960000.0
2005-11-11 00:00:00,0.7298,0.7334,0.7296,0.7326,21092460000.0
2005-11-14 00:00:00,0.7322,0.7343,0.7261,0.7277,30092580000.0
2005-11-15 00:00:00,0.7275,0.7336,0.7268,0.7327,24938880000.0
2005-11-16 00:00:00,0.7325,0.7329,0.7278,0.7308,26095320000.0
2005-11-18 00:00:00,0.7336,0.7343,0.7299,0.7329,25190280000.0
2005-11-21 00:00:00,0.7331,0.7392,0.7325,0.7357,25240560000.0
2005-11-22 00:00:00,0.7357,0.7386,0.7319,0.7379,27578580000.0
2005-11-23 00:00:00,0.7378,0.739,0.7356,0.7379,25190280000.0
2005-11-24 00:00:00,0.738,0.7405,0.7367,0.7384,19458360000.0
2005-11-25 00:00:00,0.7382,0.7386,0.7345,0.7356,22600860000.0
2005-11-28 00:00:00,0.7337,0.7452,0.7322,0.7416,26397000000.0
2005-11-29 00:00:00,0.7413,0.7422,0.7369,0.7369,26019900000.0
2005-11-30 00:00:00,0.737,0.7405,0.7369,0.7396,25869060000.0
2005-12-01 00:00:00,0.7395,0.7435,0.7379,0.7423,26346720000.0
2005-12-02 00:00:00,0.7424,0.7488,0.7417,0.7479,24436080000.0
2005-12-05 00:00:00,0.7466,0.7526,0.7448,0.7512,25114860000.0
2005-12-06 00:00:00,0.7511,0.7541,0.7499,0.7529,24536640000.0
2005-12-07 00:00:00,0.7527,0.7534,0.7457,0.7471,27754560000.0
2005-12-08 00:00:00,0.7472,0.7516,0.7442,0.7498,27201480000.0
2005-12-09 00:00:00,0.7498,0.7523,0.749,0.7503,24134400000.0
2005-12-12 00:00:00,0.7488,0.7566,0.7484,0.7557,25165140000.0
2005-12-13 00:00:00,0.7556,0.7569,0.7524,0.7538,24134400000.0
2005-12-14 00:00:00,0.7537,0.7579,0.7519,0.7546,27503160000.0
2005-12-15 00:00:00,0.7547,0.7561,0.7457,0.7466,30595380000.0
2005-12-16 00:00:00,0.7467,0.7477,0.7419,0.7435,28483620000.0
2005-12-19 00:00:00,0.7443,0.7469,0.739,0.739,25265700000.0
2005-12-20 00:00:00,0.7391,0.7418,0.7319,0.7338,26321580000.0
2005-12-21 00:00:00,0.7337,0.7367,0.7319,0.7343,25693080000.0
2005-12-22 00:00:00,0.7342,0.7345,0.73,0.7308,23531040000.0
2005-12-23 00:00:00,0.7309,0.7314,0.7267,0.7288,18729300000.0
2005-12-26 00:00:00,0.7286,0.7321,0.7282,0.7304,18125940000.0
2005-12-27 00:00:00,0.7304,0.7312,0.7234,0.7249,18125940000.0
2005-12-28 00:00:00,0.7248,0.7317,0.7248,0.7287,23531040000.0
2005-12-29 00:00:00,0.7286,0.7332,0.727,0.7327,19936020000.0
2005-12-30 00:00:00,0.7325,0.7344,0.7306,0.7326,21419280000.0
2006-01-02 00:00:00,0.7329,0.7346,0.732,0.733,10231980000.0
2006-01-03 00:00:00,0.7331,0.7413,0.7315,0.7405,27955680000.0
2006-01-04 00:00:00,0.7407,0.7483,0.74,0.7473,26522700000.0
2006-01-05 00:00:00,0.7472,0.7486,0.7442,0.7476,30067440000.0
2006-01-06 00:00:00,0.7475,0.7552,0.745,0.7539,23807580000.0
2006-01-09 00:00:00,0.7532,0.7545,0.7502,0.7537,20866200000.0
2006-01-10 00:00:00,0.7536,0.7539,0.748,0.7493,23782440000.0
2006-01-11 00:00:00,0.7492,0.7566,0.7486,0.7552,23807580000.0
2006-01-12 00:00:00,0.755,0.7565,0.7496,0.7508,23581320000.0
2006-01-13 00:00:00,0.7507,0.755,0.7497,0.755,22676280000.0
2006-01-16 00:00:00,0.756,0.7577,0.753,0.7539,19785180000.0
2006-01-17 00:00:00,0.7538,0.7554,0.7506,0.7527,22575720000.0
2006-01-18 00:00:00,0.7529,0.7529,0.746,0.7472,26019900000.0
2006-01-19 00:00:00,0.7473,0.7485,0.7443,0.7473,27075780000.0
2006-01-20 00:00:00,0.7475,0.7499,0.7463,0.7478,24058980000.0
2006-01-23 00:00:00,0.7493,0.7543,0.7485,0.7532,19734900000.0
2006-01-24 00:00:00,0.7533,0.7541,0.7485,0.7509,20941620000.0
2006-01-25 00:00:00,0.7509,0.7557,0.7505,0.7532,21620400000.0
2006-01-26 00:00:00,0.753,0.7559,0.7505,0.7512,22098060000.0
2006-01-27 00:00:00,0.751,0.7543,0.7489,0.7492,24436080000.0
2006-01-30 00:00:00,0.7488,0.7512,0.7478,0.7492,19131540000.0
2006-01-31 00:00:00,0.7491,0.7588,0.7483,0.7583,23153940000.0
2006-02-01 00:00:00,0.7584,0.7584,0.7524,0.753,22651140000.0
2006-02-02 00:00:00,0.7532,0.7554,0.7506,0.7534,22098060000.0
2006-02-03 00:00:00,0.7532,0.7536,0.7475,0.7487,18704160000.0
2006-02-06 00:00:00,0.7488,0.7492,0.7411,0.7416,24964020000.0
2006-02-07 00:00:00,0.7417,0.7448,0.7392,0.7397,26849520000.0
2006-02-08 00:00:00,0.7396,0.7411,0.7367,0.7386,27302040000.0
2006-02-09 00:00:00,0.7387,0.742,0.7381,0.7407,25919340000.0
2006-02-10 00:00:00,0.7406,0.7437,0.7368,0.7375,26899800000.0
2006-02-13 00:00:00,0.7366,0.7399,0.7362,0.7374,23681880000.0
2006-02-14 00:00:00,0.7375,0.7421,0.7356,0.7417,25919340000.0
2006-02-15 00:00:00,0.7416,0.7443,0.7371,0.739,23857860000.0
2006-02-16 00:00:00,0.7391,0.7395,0.7362,0.739,23430480000.0
2006-02-17 00:00:00,0.7389,0.7416,0.7347,0.7393,28031100000.0
2006-02-20 00:00:00,0.7393,0.7417,0.7383,0.7407,17924820000.0
2006-02-21 00:00:00,0.7406,0.741,0.7369,0.7384,24964020000.0
2006-02-22 00:00:00,0.7383,0.7395,0.7343,0.7358,25617660000.0
2006-02-23 00:00:00,0.7359,0.7422,0.7344,0.7384,27176340000.0
2006-02-24 00:00:00,0.7385,0.7413,0.7382,0.7393,22902540000.0
2006-02-27 00:00:00,0.7387,0.7395,0.7366,0.7377,24109260000.0
2006-02-28 00:00:00,0.7378,0.7436,0.7361,0.7424,25869060000.0
2006-03-01 00:00:00,0.7423,0.7465,0.742,0.7455,25517100000.0
2006-03-02 00:00:00,0.7453,0.7486,0.7444,0.7483,22977960000.0
2006-03-03 00:00:00,0.7482,0.7483,0.7422,0.7451,23656740000.0
2006-03-06 00:00:00,0.7443,0.7483,0.7385,0.7387,24687480000.0
2006-03-07 00:00:00,0.7386,0.7405,0.7321,0.7326,27000360000.0
2006-03-08 00:00:00,0.7325,0.7361,0.7315,0.7346,27603720000.0
2006-03-09 00:00:00,0.7345,0.7375,0.7328,0.7336,26824380000.0
2006-03-10 00:00:00,0.7335,0.7368,0.7303,0.7318,24109260000.0
2006-03-13 00:00:00,0.7311,0.7368,0.7309,0.7347,23807580000.0
2006-03-14 00:00:00,0.7348,0.738,0.7325,0.7375,25517100000.0
2006-03-15 00:00:00,0.7374,0.741,0.7369,0.7388,24938880000.0
2006-03-16 00:00:00,0.7387,0.739,0.7339,0.7382,25693080000.0
2006-03-17 00:00:00,0.7383,0.7384,0.7264,0.7272,24989160000.0
2006-03-20 00:00:00,0.7274,0.7275,0.7178,0.7198,28911000000.0
2006-03-21 00:00:00,0.7196,0.7217,0.7148,0.7187,27000360000.0
2006-03-22 00:00:00,0.7188,0.7207,0.7151,0.7188,28735020000.0
2006-03-23 00:00:00,0.7187,0.7211,0.7122,0.7131,26045040000.0
2006-03-24 00:00:00,0.7133,0.7133,0.706,0.7085,27779700000.0
2006-03-27 00:00:00,0.709,0.7093,0.7036,0.7057,26899800000.0
2006-03-28 00:00:00,0.7056,0.7119,0.7042,0.7048,28458480000.0
2006-03-29 00:00:00,0.7049,0.7079,0.7015,0.7062,29464080000.0
2006-03-30 00:00:00,0.7061,0.7158,0.706,0.7146,27704280000.0
2006-03-31 00:00:00,0.7144,0.7173,0.7109,0.7157,26698680000.0
2006-04-03 00:00:00,0.7154,0.7186,0.7128,0.7157,27226620000.0
2006-04-04 00:00:00,0.7153,0.7222,0.7115,0.7207,28433340000.0
2006-04-05 00:00:00,0.7208,0.7291,0.7201,0.7275,28181940000.0
2006-04-06 00:00:00,0.7274,0.7331,0.7261,0.7299,27251760000.0
2006-04-07 00:00:00,0.73,0.7342,0.7255,0.726,27025500000.0
2006-04-10 00:00:00,0.7264,0.7305,0.7255,0.7302,25542240000.0
2006-04-11 00:00:00,0.7301,0.734,0.7265,0.7331,25114860000.0
2006-04-12 00:00:00,0.7332,0.7343,0.7291,0.7323,26170740000.0
2006-04-13 00:00:00,0.7325,0.7337,0.7237,0.7277,26975220000.0
2006-04-14 00:00:00,0.7276,0.7289,0.7268,0.7277,14103540000.0
2006-04-17 00:00:00,0.7276,0.7385,0.727,0.7376,21544980000.0
2006-04-18 00:00:00,0.7375,0.7428,0.7366,0.7424,26497560000.0
2006-04-19 00:00:00,0.7426,0.7483,0.7411,0.7467,28282500000.0
2006-04-20 00:00:00,0.7466,0.7467,0.7357,0.7368,27276900000.0
2006-04-21 00:00:00,0.7369,0.7459,0.7361,0.744,25290840000.0
2006-04-24 00:00:00,0.7468,0.7483,0.7419,0.7432,26975220000.0
2006-04-25 00:00:00,0.7433,0.7481,0.743,0.7455,22877400000.0
2006-04-26 00:00:00,0.7456,0.7545,0.743,0.7524,27377460000.0
2006-04-27 00:00:00,0.7525,0.7579,0.7491,0.7565,26271300000.0
2006-04-28 00:00:00,0.7564,0.7605,0.7534,0.7593,25718220000.0
2006-05-01 00:00:00,0.7587,0.7637,0.7565,0.7568,24888600000.0
2006-05-02 00:00:00,0.7569,0.7634,0.7552,0.7602,26874660000.0
2006-05-03 00:00:00,0.7603,0.7717,0.7599,0.7695,29313240000.0
2006-05-04 00:00:00,0.7698,0.7729,0.7652,0.772,26899800000.0
2006-05-05 00:00:00,0.7721,0.7742,0.7675,0.772,28961280000.0
2006-05-08 00:00:00,0.7726,0.7742,0.7675,0.7676,31073040000.0
2006-05-09 00:00:00,0.7675,0.7746,0.7632,0.7746,32883120000.0
2006-05-10 00:00:00,0.7745,0.7767,0.7709,0.7739,32355180000.0
2006-05-11 00:00:00,0.774,0.7791,0.768,0.7752,33461340000.0
2006-05-12 00:00:00,0.7753,0.7787,0.7698,0.7728,31525560000.0
2006-05-15 00:00:00,0.774,0.7747,0.7593,0.7606,32254620000.0
2006-05-16 00:00:00,0.7605,0.7689,0.7598,0.7668,33687600000.0
2006-05-17 00:00:00,0.7667,0.7723,0.7571,0.7576,32179200000.0
2006-05-18 00:00:00,0.7578,0.7673,0.7572,0.7645,31952940000.0
2006-05-19 00:00:00,0.7647,0.765,0.7525,0.7581,29640060000.0
2006-05-22 00:00:00,0.7562,0.7567,0.7466,0.7537,28885860000.0
2006-05-23 00:00:00,0.7539,0.7593,0.75,0.7508,30293700000.0
2006-05-24 00:00:00,0.7507,0.756,0.7491,0.7532,30670800000.0
2006-05-25 00:00:00,0.753,0.762,0.7505,0.7614,28835580000.0
2006-05-26 00:00:00,0.7615,0.7615,0.7559,0.7573,24989160000.0
2006-05-29 00:00:00,0.7572,0.7594,0.7568,0.7589,22148340000.0
2006-05-30 00:00:00,0.7587,0.7646,0.7568,0.7616,29589780000.0
2006-05-31 00:00:00,0.7617,0.765,0.751,0.7518,31550700000.0
2006-06-01 00:00:00,0.752,0.7529,0.744,0.746,33059100000.0
2006-06-02 00:00:00,0.7459,0.7522,0.7445,0.7521,30645660000.0
2006-06-05 00:00:00,0.752,0.7544,0.7469,0.7478,31123320000.0
2006-06-06 00:00:00,0.7477,0.7484,0.7394,0.7408,31374720000.0
2006-06-07 00:00:00,0.7409,0.7431,0.7391,0.7409,31726680000.0
2006-06-08 00:00:00,0.741,0.7465,0.7403,0.7424,32304900000.0
2006-06-09 00:00:00,0.7426,0.7502,0.7412,0.7482,31425000000.0
2006-06-12 00:00:00,0.7484,0.7496,0.7443,0.7447,28307640000.0
2006-06-13 00:00:00,0.7448,0.7449,0.7366,0.7377,32631720000.0
2006-06-14 00:00:00,0.7376,0.7408,0.7344,0.7376,32053500000.0
2006-06-15 00:00:00,0.7377,0.7427,0.7363,0.7419,31626120000.0
2006-06-16 00:00:00,0.7418,0.7445,0.7372,0.7383,30318840000.0
2006-06-19 00:00:00,0.7376,0.7386,0.7357,0.736,29112120000.0
2006-06-20 00:00:00,0.7361,0.7403,0.7357,0.7377,29614920000.0
2006-06-22 00:00:00,0.7395,0.742,0.7321,0.7334,29816040000.0
2006-06-23 00:00:00,0.7335,0.7351,0.7304,0.7316,30268560000.0
2006-06-26 00:00:00,0.7312,0.7334,0.7291,0.7317,28936140000.0
2006-06-27 00:00:00,0.7318,0.7349,0.7313,0.7323,28986420000.0
2006-06-28 00:00:00,0.7321,0.7327,0.7269,0.7286,30042300000.0
2006-06-29 00:00:00,0.7287,0.7398,0.7272,0.738,31374720000.0
2006-06-30 00:00:00,0.7381,0.7449,0.738,0.7431,30444540000.0
2006-07-03 00:00:00,0.7421,0.7458,0.7409,0.7427,27754560000.0
2006-07-04 00:00:00,0.7426,0.7468,0.7419,0.7448,27528300000.0
2006-07-05 00:00:00,0.7447,0.7472,0.7399,0.7413,32053500000.0
2006-07-06 00:00:00,0.7414,0.7469,0.7407,0.7464,28810440000.0
2006-07-07 00:00:00,0.7465,0.7527,0.7451,0.7512,28508760000.0
2006-07-10 00:00:00,0.7513,0.753,0.7459,0.7472,29288100000.0
2006-07-11 00:00:00,0.7473,0.7531,0.7465,0.7521,29489220000.0
2006-07-12 00:00:00,0.752,0.7552,0.7508,0.752,31701540000.0
2006-07-13 00:00:00,0.7521,0.7565,0.7515,0.7539,29866320000.0
2006-07-14 00:00:00,0.7538,0.7546,0.7481,0.753,29262960000.0
2006-07-17 00:00:00,0.7531,0.7536,0.7466,0.7473,28961280000.0
2006-07-18 00:00:00,0.7472,0.7528,0.7443,0.7467,27654000000.0
2006-07-19 00:00:00,0.7466,0.751,0.7405,0.7508,31726680000.0
2006-07-20 00:00:00,0.7507,0.7529,0.7488,0.7501,31399860000.0
2006-07-21 00:00:00,0.7502,0.7542,0.7489,0.7521,28332780000.0
2006-07-24 00:00:00,0.7522,0.7549,0.7501,0.7542,26246160000.0
2006-07-25 00:00:00,0.7541,0.7563,0.7517,0.7526,29413800000.0
2006-07-26 00:00:00,0.7527,0.7619,0.7523,0.7606,31022760000.0
2006-07-27 00:00:00,0.7607,0.7659,0.76,0.7622,31374720000.0
2006-07-28 00:00:00,0.7621,0.7673,0.7592,0.7673,28156800000.0
2006-07-31 00:00:00,0.7668,0.7669,0.7642,0.7652,27855120000.0
2006-08-01 00:00:00,0.7653,0.7661,0.7596,0.7652,31450140000.0
2006-08-02 00:00:00,0.7653,0.768,0.7631,0.7642,32204340000.0
2006-08-03 00:00:00,0.7643,0.7649,0.7585,0.7606,30695940000.0
2006-08-04 00:00:00,0.7605,0.767,0.7584,0.7655,29614920000.0
2006-08-07 00:00:00,0.7665,0.7667,0.7616,0.7623,26346720000.0
2006-08-08 00:00:00,0.7624,0.7639,0.7585,0.7591,30268560000.0
2006-08-09 00:00:00,0.759,0.7666,0.7563,0.7645,31123320000.0
2006-08-10 00:00:00,0.7644,0.7712,0.7643,0.7674,30243420000.0
2006-08-11 00:00:00,0.7673,0.7699,0.765,0.7661,29363520000.0
2006-08-14 00:00:00,0.7658,0.7682,0.7589,0.7598,29212680000.0
2006-08-15 00:00:00,0.7597,0.7653,0.7585,0.7648,28785300000.0
2006-08-16 00:00:00,0.7647,0.7699,0.7626,0.7687,28181940000.0
2006-08-17 00:00:00,0.7688,0.7689,0.7599,0.7612,31626120000.0
2006-08-18 00:00:00,0.7611,0.762,0.7562,0.7592,29866320000.0
2006-08-21 00:00:00,0.7593,0.7642,0.7579,0.7616,25969620000.0
2006-08-22 00:00:00,0.7617,0.7635,0.7609,0.7622,28081380000.0
2006-08-23 00:00:00,0.7623,0.7668,0.7616,0.7623,29061840000.0
2006-08-24 00:00:00,0.7624,0.7642,0.7597,0.761,28584180000.0
2006-08-25 00:00:00,0.7611,0.7613,0.755,0.7571,27377460000.0
2006-08-28 00:00:00,0.7573,0.7598,0.7562,0.7589,26874660000.0
2006-08-29 00:00:00,0.7588,0.7642,0.7587,0.7634,30570240000.0
2006-08-30 00:00:00,0.764,0.7655,0.7611,0.763,29187540000.0
2006-08-31 00:00:00,0.7631,0.7647,0.7609,0.7636,31324440000.0
2006-09-01 00:00:00,0.7637,0.767,0.7626,0.7669,27126060000.0
2006-09-04 00:00:00,0.767,0.7719,0.7669,0.7706,26296440000.0
2006-09-05 00:00:00,0.7705,0.7718,0.7682,0.7705,29715480000.0
2006-09-06 00:00:00,0.7706,0.7709,0.7649,0.7659,29941740000.0
2006-09-07 00:00:00,0.766,0.7681,0.7578,0.7593,29665200000.0
2006-09-08 00:00:00,0.7594,0.7594,0.7529,0.7539,29338380000.0
2006-09-11 00:00:00,0.753,0.7544,0.75,0.7506,27654000000.0
2006-09-12 00:00:00,0.7507,0.7539,0.75,0.7503,29514360000.0
2006-09-13 00:00:00,0.7502,0.7538,0.7483,0.7536,29288100000.0
2006-09-14 00:00:00,0.7537,0.7567,0.751,0.7541,29790900000.0
2006-09-15 00:00:00,0.7542,0.756,0.7503,0.7529,25944480000.0
2006-09-18 00:00:00,0.7518,0.7557,0.7509,0.7552,27176340000.0
2006-09-19 00:00:00,0.7553,0.7573,0.7504,0.751,30343980000.0
2006-09-20 00:00:00,0.7511,0.7545,0.7509,0.7525,29313240000.0
2006-09-21 00:00:00,0.7526,0.7577,0.7521,0.7569,29187540000.0
2006-09-22 00:00:00,0.7568,0.7574,0.7492,0.7499,29388660000.0
2006-09-25 00:00:00,0.7498,0.7541,0.7489,0.7536,27075780000.0
2006-09-26 00:00:00,0.7537,0.7554,0.7501,0.7512,29539500000.0
2006-09-27 00:00:00,0.7511,0.7526,0.7472,0.7512,29212680000.0
2006-09-28 00:00:00,0.7511,0.7512,0.7461,0.7484,27427740000.0
2006-09-29 00:00:00,0.7483,0.7488,0.7434,0.7457,28961280000.0
2006-10-02 00:00:00,0.745,0.7494,0.7433,0.7478,25466820000.0
2006-10-03 00:00:00,0.7479,0.7485,0.7424,0.743,28609320000.0
2006-10-04 00:00:00,0.7429,0.7462,0.7416,0.7456,27880260000.0
2006-10-05 00:00:00,0.7455,0.7475,0.7439,0.7455,23908140000.0
2006-10-06 00:00:00,0.7453,0.7483,0.7414,0.7426,22651140000.0
2006-10-09 00:00:00,0.7425,0.745,0.7415,0.7441,20112000000.0
2006-10-10 00:00:00,0.744,0.746,0.7425,0.7433,23732160000.0
2006-10-11 00:00:00,0.7435,0.7459,0.7417,0.7423,22751700000.0
2006-10-12 00:00:00,0.7424,0.7522,0.7416,0.752,26497560000.0
2006-10-13 00:00:00,0.7519,0.753,0.7488,0.7508,22751700000.0
2006-10-16 00:00:00,0.7509,0.7545,0.7492,0.7532,21570120000.0
2006-10-17 00:00:00,0.7533,0.7553,0.7521,0.7524,23003100000.0
2006-10-18 00:00:00,0.7525,0.7555,0.7524,0.7552,22047780000.0
2006-10-19 00:00:00,0.7553,0.7598,0.7542,0.7586,23279640000.0
2006-10-20 00:00:00,0.7585,0.7603,0.7573,0.7586,13952700000.0
2006-10-23 00:00:00,0.7585,0.7613,0.7564,0.7568,18327060000.0
2006-10-24 00:00:00,0.7569,0.7588,0.7558,0.7582,17346600000.0
2006-10-25 00:00:00,0.7581,0.7622,0.7581,0.7607,19885740000.0
2006-10-26 00:00:00,0.7606,0.7642,0.7606,0.7635,22047780000.0
2006-10-27 00:00:00,0.7637,0.7694,0.7623,0.7682,19558920000.0
2006-10-30 00:00:00,0.768,0.77,0.7674,0.7692,14329800000.0
2006-10-31 00:00:00,0.769,0.7752,0.7671,0.7734,18477900000.0
2006-11-01 00:00:00,0.7735,0.7766,0.7729,0.7747,23606460000.0
2006-11-02 00:00:00,0.7749,0.7751,0.7706,0.7735,19408080000.0
2006-11-03 00:00:00,0.7739,0.7746,0.7684,0.7696,14882880000.0
2006-11-06 00:00:00,0.7694,0.7717,0.7669,0.7714,15712500000.0
2006-11-07 00:00:00,0.7713,0.7759,0.7702,0.7722,17321460000.0
2006-11-08 00:00:00,0.7724,0.773,0.7677,0.7701,20564520000.0
2006-11-09 00:00:00,0.77,0.7707,0.7644,0.7694,21821520000.0
2006-11-10 00:00:00,0.7693,0.7694,0.766,0.7668,19483500000.0
2006-11-13 00:00:00,0.7667,0.7675,0.7613,0.7628,17874540000.0
2006-11-14 00:00:00,0.7627,0.7673,0.7626,0.7652,18955560000.0
2006-11-15 00:00:00,0.7653,0.766,0.7631,0.7648,15611940000.0
2006-11-16 00:00:00,0.7649,0.7694,0.7642,0.7661,16692960000.0
2006-11-17 00:00:00,0.766,0.7692,0.7642,0.7687,17472300000.0
2006-11-20 00:00:00,0.7695,0.7704,0.7674,0.77,15410820000.0
2006-11-21 00:00:00,0.7699,0.7713,0.7681,0.771,15938760000.0
2006-11-22 00:00:00,0.7709,0.7762,0.7704,0.7747,15989040000.0
2006-11-23 00:00:00,0.7746,0.7752,0.7731,0.7735,11891220000.0
2006-11-24 00:00:00,0.7738,0.7789,0.7737,0.7786,15486240000.0
2006-11-27 00:00:00,0.7786,0.7813,0.7761,0.7778,18980700000.0
2006-11-28 00:00:00,0.7777,0.7842,0.7775,0.7832,20237700000.0
2006-11-29 00:00:00,0.7831,0.7853,0.7818,0.7827,17547720000.0
2006-11-30 00:00:00,0.7828,0.7901,0.7823,0.7886,20966760000.0
2006-12-01 00:00:00,0.7885,0.7925,0.7873,0.7887,20966760000.0
2006-12-04 00:00:00,0.7903,0.7905,0.7847,0.7896,19257240000.0
2006-12-05 00:00:00,0.7895,0.7895,0.7842,0.7856,19885740000.0
2006-12-06 00:00:00,0.7858,0.7886,0.7835,0.784,19533780000.0
2006-12-07 00:00:00,0.7839,0.791,0.7838,0.7885,18754440000.0
2006-12-08 00:00:00,0.7884,0.7929,0.7847,0.7853,18578460000.0
2006-12-11 00:00:00,0.7848,0.7858,0.7812,0.7853,24084120000.0
2006-12-12 00:00:00,0.7852,0.7874,0.7834,0.7865,21771240000.0
2006-12-13 00:00:00,0.7866,0.7892,0.7844,0.7853,22500300000.0
2006-12-14 00:00:00,0.7852,0.7874,0.7812,0.7826,22575720000.0
2006-12-15 00:00:00,0.7825,0.7843,0.7794,0.7814,22022640000.0
2006-12-18 00:00:00,0.7801,0.7835,0.778,0.7803,20614800000.0
2006-12-19 00:00:00,0.7802,0.7851,0.7799,0.784,22399740000.0
2006-12-20 00:00:00,0.7839,0.7876,0.7822,0.7854,21042180000.0
2006-12-21 00:00:00,0.785,0.7864,0.7823,0.7841,14908020000.0
2006-12-22 00:00:00,0.7842,0.787,0.7822,0.7832,19307520000.0
2006-12-26 00:00:00,0.7856,0.7857,0.7808,0.7815,8220780000.0
2006-12-27 00:00:00,0.7816,0.7862,0.7812,0.785,21369000000.0
2006-12-29 00:00:00,0.7902,0.7922,0.7852,0.7883,19181820000.0
2007-01-02 00:00:00,0.7937,0.7968,0.7924,0.7959,12871680000.0
2007-01-03 00:00:00,0.796,0.7977,0.7904,0.7914,20639940000.0
2007-01-04 00:00:00,0.7915,0.792,0.7828,0.7842,20438820000.0
2007-01-05 00:00:00,0.7841,0.785,0.7783,0.7785,22827120000.0
2007-01-08 00:00:00,0.7787,0.7821,0.778,0.7804,18327060000.0
2007-01-09 00:00:00,0.7803,0.7833,0.7786,0.7798,19584060000.0
2007-01-10 00:00:00,0.7799,0.781,0.7759,0.7774,20388540000.0
2007-01-11 00:00:00,0.7773,0.7838,0.7767,0.7803,22098060000.0
2007-01-12 00:00:00,0.7805,0.7836,0.778,0.7835,16944360000.0
2007-01-15 00:00:00,0.7846,0.7858,0.7826,0.7839,13751580000.0
2007-01-16 00:00:00,0.784,0.7852,0.7812,0.7816,17975100000.0
2007-01-17 00:00:00,0.7818,0.787,0.7816,0.7867,18025380000.0
2007-01-18 00:00:00,0.7868,0.7904,0.7858,0.7897,20639940000.0
2007-01-19 00:00:00,0.7896,0.7904,0.7861,0.7895,20363400000.0
2007-01-22 00:00:00,0.7889,0.7905,0.7871,0.7875,16542120000.0
2007-01-23 00:00:00,0.7874,0.7936,0.7872,0.7924,16994640000.0
2007-01-24 00:00:00,0.7926,0.7926,0.779,0.7814,25768500000.0
2007-01-25 00:00:00,0.7815,0.7815,0.7727,0.7728,23707020000.0
2007-01-26 00:00:00,0.7727,0.7748,0.7718,0.7734,17748840000.0
2007-01-29 00:00:00,0.7738,0.7742,0.7707,0.7727,16994640000.0
2007-01-30 00:00:00,0.7728,0.7734,0.7701,0.7717,18327060000.0
2007-01-31 00:00:00,0.7715,0.7768,0.7697,0.7762,20891340000.0
2007-02-01 00:00:00,0.7763,0.7765,0.7734,0.7741,19056120000.0
2007-02-02 00:00:00,0.774,0.7755,0.7714,0.7747,17422020000.0
2007-02-05 00:00:00,0.7738,0.7766,0.7725,0.7756,15486240000.0
2007-02-06 00:00:00,0.7758,0.7781,0.7742,0.7774,15109140000.0
2007-02-07 00:00:00,0.7773,0.7794,0.7758,0.779,16592400000.0
2007-02-08 00:00:00,0.7791,0.7818,0.7764,0.7813,21117600000.0
2007-02-09 00:00:00,0.7814,0.782,0.7751,0.7762,17572860000.0
2007-02-12 00:00:00,0.7769,0.7775,0.7711,0.7714,16894080000.0
2007-02-13 00:00:00,0.7715,0.7795,0.7707,0.7789,18905280000.0
2007-02-14 00:00:00,0.779,0.7849,0.7785,0.7832,21394140000.0
2007-02-15 00:00:00,0.7833,0.7863,0.7824,0.7836,21670680000.0
2007-02-16 00:00:00,0.7835,0.7871,0.7832,0.7868,14832600000.0
2007-02-19 00:00:00,0.7869,0.7886,0.7845,0.786,14505780000.0
2007-02-20 00:00:00,0.7861,0.7869,0.7849,0.7862,13701300000.0
2007-02-21 00:00:00,0.7861,0.7919,0.7851,0.7911,23279640000.0
2007-02-22 00:00:00,0.7913,0.7914,0.7873,0.7889,16341000000.0
2007-02-23 00:00:00,0.789,0.7921,0.788,0.7915,14505780000.0
2007-02-26 00:00:00,0.7917,0.7943,0.791,0.7935,15586800000.0
2007-02-27 00:00:00,0.7934,0.7944,0.7871,0.7872,22575720000.0
2007-02-28 00:00:00,0.7873,0.7893,0.7853,0.7875,28659600000.0
2007-03-01 00:00:00,0.7876,0.7883,0.7835,0.7841,26195880000.0
2007-03-02 00:00:00,0.784,0.7861,0.781,0.782,21293580000.0
2007-03-05 00:00:00,0.7818,0.7822,0.7681,0.7682,25441680000.0
2007-03-06 00:00:00,0.7681,0.7754,0.768,0.7745,23355060000.0
2007-03-07 00:00:00,0.7746,0.7795,0.7739,0.7768,22701420000.0
2007-03-08 00:00:00,0.7767,0.7789,0.775,0.777,19483500000.0
2007-03-09 00:00:00,0.7774,0.7814,0.777,0.7799,19257240000.0
2007-03-12 00:00:00,0.7807,0.7871,0.7796,0.7865,19408080000.0
2007-03-13 00:00:00,0.7867,0.7883,0.7797,0.7804,23908140000.0
2007-03-14 00:00:00,0.7806,0.7874,0.7801,0.7868,23782440000.0
2007-03-15 00:00:00,0.7871,0.7896,0.7847,0.7876,21117600000.0
2007-03-16 00:00:00,0.7878,0.7973,0.7876,0.7957,22550580000.0
2007-03-19 00:00:00,0.794,0.8032,0.7933,0.8018,23279640000.0
2007-03-20 00:00:00,0.8019,0.8038,0.7962,0.8032,24762900000.0
2007-03-21 00:00:00,0.803,0.8087,0.8001,0.8084,22198620000.0
2007-03-22 00:00:00,0.8083,0.809,0.805,0.8056,25265700000.0
2007-03-23 00:00:00,0.8057,0.8078,0.8043,0.8048,23782440000.0
2007-03-26 00:00:00,0.8047,0.8107,0.8028,0.8098,23908140000.0
2007-03-27 00:00:00,0.8099,0.8108,0.8065,0.8078,26422140000.0
2007-03-28 00:00:00,0.8077,0.8082,0.8038,0.8054,28156800000.0
2007-03-29 00:00:00,0.8053,0.8099,0.8051,0.8074,22600860000.0
2007-03-30 00:00:00,0.8073,0.8126,0.8057,0.8084,24134400000.0
2007-04-02 00:00:00,0.8099,0.8181,0.8082,0.8168,26095320000.0
2007-04-03 00:00:00,0.8169,0.8173,0.8115,0.8129,23832720000.0
2007-04-04 00:00:00,0.8128,0.8194,0.8063,0.8184,27452880000.0
2007-04-05 00:00:00,0.8185,0.821,0.8164,0.8195,24058980000.0
2007-04-06 00:00:00,0.8193,0.8201,0.8152,0.8162,12670560000.0
2007-04-09 00:00:00,0.8165,0.8175,0.8151,0.8168,14933160000.0
2007-04-10 00:00:00,0.8169,0.8266,0.8158,0.8255,25140000000.0
2007-04-11 00:00:00,0.8256,0.8266,0.8234,0.8253,23229360000.0
2007-04-12 00:00:00,0.8252,0.8295,0.8231,0.8291,24612060000.0
2007-04-13 00:00:00,0.829,0.8338,0.829,0.8333,24360660000.0
2007-04-16 00:00:00,0.8342,0.8358,0.8312,0.8323,23405340000.0
2007-04-17 00:00:00,0.8325,0.8385,0.8315,0.8367,22374600000.0
2007-04-18 00:00:00,0.8366,0.8389,0.8314,0.8389,19936020000.0
2007-04-19 00:00:00,0.839,0.839,0.8281,0.8356,24762900000.0
2007-04-20 00:00:00,0.8358,0.8378,0.8339,0.8375,21972360000.0
2007-04-23 00:00:00,0.8374,0.8376,0.8317,0.8323,21318720000.0
2007-04-24 00:00:00,0.8324,0.8339,0.8233,0.8277,27855120000.0
2007-04-25 00:00:00,0.8278,0.8358,0.8271,0.8352,24687480000.0
2007-04-26 00:00:00,0.8353,0.8355,0.8249,0.8263,25718220000.0
2007-04-27 00:00:00,0.8262,0.8337,0.8239,0.8298,28056240000.0
2007-04-30 00:00:00,0.8285,0.833,0.8257,0.8296,25517100000.0
2007-05-01 00:00:00,0.8297,0.8327,0.827,0.8275,22801980000.0
2007-05-02 00:00:00,0.8276,0.8282,0.822,0.8242,26170740000.0
2007-05-03 00:00:00,0.8244,0.8258,0.8222,0.8233,22651140000.0
2007-05-04 00:00:00,0.8234,0.8236,0.817,0.8214,24938880000.0
2007-05-07 00:00:00,0.8211,0.8265,0.8204,0.8245,20539380000.0
2007-05-08 00:00:00,0.8246,0.8308,0.8242,0.8281,24335520000.0
2007-05-09 00:00:00,0.828,0.8306,0.8264,0.8273,22801980000.0
2007-05-10 00:00:00,0.8274,0.8334,0.8235,0.8251,25919340000.0
2007-05-11 00:00:00,0.8248,0.8328,0.8229,0.8314,24888600000.0
2007-05-14 00:00:00,0.8318,0.8351,0.8318,0.8321,18176220000.0
2007-05-15 00:00:00,0.8322,0.8347,0.8302,0.8337,21746100000.0
2007-05-16 00:00:00,0.8336,0.8339,0.8231,0.8236,23933280000.0
2007-05-17 00:00:00,0.8237,0.8268,0.8203,0.8231,23103660000.0
2007-05-18 00:00:00,0.8232,0.8256,0.8205,0.8227,21746100000.0
2007-05-21 00:00:00,0.8237,0.8245,0.8181,0.8212,23153940000.0
2007-05-22 00:00:00,0.8211,0.823,0.8186,0.8191,22148340000.0
2007-05-23 00:00:00,0.8193,0.8267,0.8192,0.8228,24410940000.0
2007-05-24 00:00:00,0.8229,0.8236,0.818,0.8184,23003100000.0
2007-05-25 00:00:00,0.8185,0.8218,0.8175,0.8178,21595260000.0
2007-05-28 00:00:00,0.8183,0.8198,0.818,0.8193,13148220000.0
2007-05-29 00:00:00,0.8195,0.8211,0.8163,0.8181,24436080000.0
2007-05-30 00:00:00,0.8182,0.8238,0.8173,0.8231,24008700000.0
2007-05-31 00:00:00,0.823,0.8291,0.8216,0.8268,24964020000.0
2007-06-01 00:00:00,0.827,0.833,0.8269,0.833,22047780000.0
2007-06-04 00:00:00,0.8325,0.8347,0.831,0.8346,23505900000.0
2007-06-05 00:00:00,0.8345,0.8406,0.8336,0.837,24486360000.0
2007-06-06 00:00:00,0.8371,0.8438,0.8368,0.8413,26522700000.0
2007-06-07 00:00:00,0.8412,0.8476,0.8386,0.8408,29413800000.0
2007-06-08 00:00:00,0.8406,0.8448,0.8365,0.8448,28911000000.0
2007-06-11 00:00:00,0.8444,0.8446,0.8391,0.8432,24586920000.0
2007-06-12 00:00:00,0.8431,0.8446,0.8391,0.8401,28735020000.0
2007-06-13 00:00:00,0.8402,0.8425,0.8358,0.8396,29438940000.0
2007-06-14 00:00:00,0.8395,0.8406,0.8332,0.8353,26849520000.0
2007-06-15 00:00:00,0.8354,0.8421,0.8353,0.842,25466820000.0
2007-06-18 00:00:00,0.8415,0.8452,0.8398,0.8424,23254500000.0
2007-06-19 00:00:00,0.8423,0.8469,0.842,0.8461,21343860000.0
2007-06-20 00:00:00,0.8463,0.8475,0.8428,0.8431,24159540000.0
2007-06-21 00:00:00,0.8433,0.8474,0.8429,0.8472,23681880000.0
2007-06-22 00:00:00,0.8471,0.8493,0.8454,0.8471,23153940000.0
2007-06-25 00:00:00,0.8482,0.8499,0.846,0.8472,23732160000.0
2007-06-26 00:00:00,0.8473,0.851,0.8451,0.8454,26019900000.0
2007-06-27 00:00:00,0.8455,0.846,0.8355,0.8384,28659600000.0
2007-06-28 00:00:00,0.8385,0.8469,0.8385,0.8468,27327180000.0
2007-06-29 00:00:00,0.8467,0.8521,0.8461,0.8492,25793640000.0
2007-07-02 00:00:00,0.8525,0.8596,0.8496,0.859,25969620000.0
2007-07-03 00:00:00,0.8589,0.8596,0.854,0.8545,25592520000.0
2007-07-04 00:00:00,0.8544,0.8585,0.8542,0.8574,23153940000.0
2007-07-05 00:00:00,0.8575,0.8609,0.8553,0.8558,23681880000.0
2007-07-06 00:00:00,0.8559,0.8589,0.8549,0.8581,22977960000.0
2007-07-09 00:00:00,0.858,0.8614,0.8567,0.8602,23279640000.0
2007-07-10 00:00:00,0.8599,0.8634,0.8565,0.8604,26748960000.0
2007-07-11 00:00:00,0.8605,0.8639,0.8573,0.8631,28659600000.0
2007-07-12 00:00:00,0.863,0.8667,0.8603,0.8665,24461220000.0
2007-07-13 00:00:00,0.8664,0.8716,0.8653,0.8711,24813180000.0
2007-07-16 00:00:00,0.8697,0.8759,0.8693,0.8716,24109260000.0
2007-07-17 00:00:00,0.8718,0.8751,0.8708,0.8725,21997500000.0
2007-07-18 00:00:00,0.8727,0.8787,0.8717,0.8775,25114860000.0
2007-07-19 00:00:00,0.8776,0.8808,0.8762,0.8799,24838320000.0
2007-07-20 00:00:00,0.88,0.8833,0.8752,0.8801,25718220000.0
2007-07-23 00:00:00,0.8802,0.8842,0.879,0.8827,22500300000.0
2007-07-24 00:00:00,0.8828,0.8862,0.8805,0.8811,28307640000.0
2007-07-25 00:00:00,0.8813,0.887,0.8786,0.8845,29589780000.0
2007-07-26 00:00:00,0.8844,0.8867,0.8665,0.8683,31726680000.0
2007-07-27 00:00:00,0.8684,0.8766,0.8509,0.8517,32606580000.0
2007-07-30 00:00:00,0.8485,0.8582,0.8458,0.8581,32883120000.0
2007-07-31 00:00:00,0.8582,0.8614,0.8495,0.8495,31902660000.0
2007-08-01 00:00:00,0.8496,0.8567,0.8446,0.8563,32757420000.0
2007-08-02 00:00:00,0.8564,0.8603,0.8491,0.858,30620520000.0
2007-08-03 00:00:00,0.8585,0.8602,0.8536,0.8547,25944480000.0
2007-08-06 00:00:00,0.8532,0.859,0.852,0.8583,30017160000.0
2007-08-07 00:00:00,0.8584,0.8591,0.8512,0.8549,27603720000.0
2007-08-08 00:00:00,0.8553,0.8635,0.8539,0.8622,27553440000.0
2007-08-09 00:00:00,0.8621,0.8662,0.8484,0.8496,30746220000.0
2007-08-10 00:00:00,0.8495,0.8509,0.8399,0.8444,31299300000.0
2007-08-13 00:00:00,0.8458,0.8504,0.8407,0.8418,28684740000.0
2007-08-14 00:00:00,0.8417,0.8427,0.8336,0.8338,30469680000.0
2007-08-15 00:00:00,0.8339,0.8346,0.8178,0.8178,32581440000.0
2007-08-16 00:00:00,0.818,0.8201,0.7819,0.7953,35246280000.0
2007-08-17 00:00:00,0.7955,0.8008,0.7675,0.7975,33989280000.0
2007-08-20 00:00:00,0.7984,0.8092,0.7891,0.8062,33209940000.0
2007-08-21 00:00:00,0.8063,0.8078,0.7956,0.7997,32782560000.0
2007-08-22 00:00:00,0.7995,0.8092,0.7969,0.8083,31073040000.0
2007-08-23 00:00:00,0.8084,0.8215,0.8073,0.8195,33033960000.0
2007-08-24 00:00:00,0.8197,0.8272,0.8152,0.8272,29916600000.0
2007-08-27 00:00:00,0.8273,0.8334,0.8256,0.8261,28634460000.0
2007-08-29 00:00:00,0.8137,0.8234,0.805,0.8214,33763020000.0
2007-08-30 00:00:00,0.8211,0.8216,0.8127,0.8153,32455740000.0
2007-08-31 00:00:00,0.8154,0.8251,0.8106,0.8184,30318840000.0
2007-09-03 00:00:00,0.8159,0.8238,0.8159,0.8226,27226620000.0
2007-09-04 00:00:00,0.8224,0.827,0.8199,0.8246,30746220000.0
2007-09-05 00:00:00,0.8245,0.8287,0.8182,0.8216,32003220000.0
2007-09-06 00:00:00,0.8215,0.8296,0.8187,0.8288,29614920000.0
2007-09-07 00:00:00,0.8289,0.8309,0.8228,0.8264,27025500000.0
2007-09-10 00:00:00,0.8262,0.8268,0.8172,0.8253,30469680000.0
2007-09-11 00:00:00,0.8252,0.8348,0.8236,0.8336,29841180000.0
2007-09-12 00:00:00,0.8337,0.8432,0.8326,0.8413,31299300000.0
2007-09-13 00:00:00,0.8412,0.8438,0.8344,0.8345,29288100000.0
2007-09-14 00:00:00,0.8346,0.8429,0.8342,0.8419,27880260000.0
2007-09-17 00:00:00,0.8416,0.8456,0.8311,0.8328,27050640000.0
2007-09-18 00:00:00,0.833,0.8529,0.8276,0.8516,31676400000.0
2007-09-19 00:00:00,0.8515,0.857,0.8486,0.8561,31651260000.0
2007-09-20 00:00:00,0.856,0.8659,0.8551,0.8628,31978080000.0
2007-09-21 00:00:00,0.8625,0.8703,0.8606,0.8668,28458480000.0
2007-09-24 00:00:00,0.8676,0.8696,0.8656,0.8678,28257360000.0
2007-09-25 00:00:00,0.8677,0.8738,0.8611,0.8735,29941740000.0
2007-09-26 00:00:00,0.8736,0.877,0.8713,0.8766,28106520000.0
2007-09-27 00:00:00,0.8765,0.8833,0.8748,0.8796,30293700000.0
2007-09-28 00:00:00,0.8795,0.8886,0.8785,0.8878,29112120000.0
2007-10-01 00:00:00,0.8885,0.8948,0.8853,0.8941,28559040000.0
2007-10-02 00:00:00,0.894,0.8948,0.8807,0.8812,31198740000.0
2007-10-03 00:00:00,0.8813,0.8915,0.8812,0.8827,30871920000.0
2007-10-04 00:00:00,0.8826,0.8899,0.8794,0.8879,30897060000.0
2007-10-05 00:00:00,0.8878,0.9004,0.8865,0.8973,27880260000.0
2007-10-08 00:00:00,0.8996,0.9032,0.8918,0.8929,28885860000.0
2007-10-09 00:00:00,0.8928,0.9011,0.8911,0.9006,30268560000.0
2007-10-10 00:00:00,0.9005,0.9007,0.8939,0.8969,31399860000.0
2007-10-11 00:00:00,0.8968,0.9061,0.8965,0.9007,30771360000.0
2007-10-12 00:00:00,0.9006,0.9051,0.8951,0.9045,28735020000.0
2007-10-15 00:00:00,0.906,0.9077,0.8957,0.9002,29715480000.0
2007-10-16 00:00:00,0.9001,0.9012,0.8821,0.8894,33536760000.0
2007-10-17 00:00:00,0.8895,0.8972,0.8815,0.8915,34492080000.0
2007-10-18 00:00:00,0.8912,0.8971,0.8879,0.8944,32229480000.0
2007-10-19 00:00:00,0.8945,0.8992,0.889,0.8902,31098180000.0
2007-10-22 00:00:00,0.8886,0.8915,0.8748,0.887,34894320000.0
2007-10-23 00:00:00,0.8869,0.8987,0.8855,0.8977,31927800000.0
2007-10-24 00:00:00,0.8975,0.9047,0.8935,0.903,32857980000.0
2007-10-25 00:00:00,0.9031,0.909,0.9009,0.9085,32028360000.0
2007-10-26 00:00:00,0.9083,0.9186,0.9076,0.9182,30670800000.0
2007-10-29 00:00:00,0.921,0.9271,0.9184,0.9231,31324440000.0
2007-10-30 00:00:00,0.9228,0.9229,0.9146,0.9196,32279760000.0
2007-10-31 00:00:00,0.92,0.9342,0.9189,0.9317,32506020000.0
2007-11-01 00:00:00,0.9316,0.9336,0.9107,0.9136,34617780000.0
2007-11-02 00:00:00,0.9135,0.9255,0.9135,0.9231,31701540000.0
2007-11-05 00:00:00,0.9209,0.9224,0.9156,0.9214,32003220000.0
2007-11-06 00:00:00,0.9211,0.9313,0.9204,0.9311,32053500000.0
2007-11-07 00:00:00,0.9309,0.9398,0.9187,0.9225,35221140000.0
2007-11-08 00:00:00,0.9231,0.9331,0.9218,0.9264,34567500000.0
2007-11-09 00:00:00,0.9265,0.9319,0.91,0.9115,32857980000.0
2007-11-12 00:00:00,0.9051,0.9088,0.8752,0.8801,35422260000.0
2007-11-13 00:00:00,0.8799,0.9,0.8775,0.8992,35397120000.0
2007-11-14 00:00:00,0.899,0.9068,0.893,0.8955,34768620000.0
2007-11-15 00:00:00,0.8953,0.9015,0.8832,0.8852,33637320000.0
2007-11-16 00:00:00,0.8854,0.894,0.8815,0.8926,32330040000.0
2007-11-19 00:00:00,0.894,0.8995,0.8802,0.8827,33763020000.0
2007-11-20 00:00:00,0.8826,0.8951,0.8757,0.8945,34818900000.0
2007-11-21 00:00:00,0.8944,0.8944,0.8651,0.8715,34466940000.0
2007-11-22 00:00:00,0.8714,0.8788,0.8679,0.8723,29262960000.0
2007-11-23 00:00:00,0.8722,0.8778,0.8684,0.8775,30142860000.0
2007-11-26 00:00:00,0.878,0.8868,0.8666,0.8697,33788160000.0
2007-11-27 00:00:00,0.8698,0.8812,0.8696,0.8764,34592640000.0
2007-11-28 00:00:00,0.8766,0.8918,0.8718,0.8876,33838440000.0
2007-11-29 00:00:00,0.8877,0.8884,0.8774,0.8811,33461340000.0
2007-11-30 00:00:00,0.8812,0.8894,0.8805,0.8839,31475280000.0
2007-12-03 00:00:00,0.8851,0.8851,0.8785,0.8802,30846780000.0
2007-12-04 00:00:00,0.8803,0.8811,0.8695,0.8714,31047900000.0
2007-12-05 00:00:00,0.8716,0.8734,0.8659,0.8703,33813300000.0
2007-12-06 00:00:00,0.8704,0.8795,0.8689,0.8786,32053500000.0
2007-12-07 00:00:00,0.8787,0.8826,0.8741,0.876,30193140000.0
2007-12-10 00:00:00,0.8756,0.8867,0.8741,0.8862,31324440000.0
2007-12-11 00:00:00,0.886,0.8895,0.871,0.8742,32254620000.0
2007-12-12 00:00:00,0.8743,0.8906,0.8739,0.8834,32254620000.0
2007-12-13 00:00:00,0.8839,0.8868,0.8733,0.8765,32078640000.0
2007-12-14 00:00:00,0.8767,0.8792,0.8603,0.8605,30871920000.0
2007-12-17 00:00:00,0.8632,0.8649,0.8557,0.8585,32480880000.0
2007-12-18 00:00:00,0.8584,0.8642,0.8551,0.8611,31123320000.0
2007-12-19 00:00:00,0.8616,0.8635,0.8557,0.8583,31098180000.0
2007-12-20 00:00:00,0.8584,0.8603,0.8569,0.8585,29413800000.0
2007-12-21 00:00:00,0.8586,0.8696,0.8585,0.8673,28383060000.0
2007-12-24 00:00:00,0.8681,0.8718,0.8672,0.871,23229360000.0
2007-12-26 00:00:00,0.8721,0.8742,0.8719,0.8735,13097940000.0
2007-12-27 00:00:00,0.8736,0.8789,0.8707,0.8767,27980820000.0
2007-12-28 00:00:00,0.8764,0.8784,0.8718,0.8759,27452880000.0
2007-12-31 00:00:00,0.8766,0.8824,0.8748,0.8771,22173480000.0
2008-01-02 00:00:00,0.8811,0.8844,0.8791,0.8842,17572860000.0
2008-01-03 00:00:00,0.8841,0.8846,0.8785,0.8802,28307640000.0
2008-01-04 00:00:00,0.8803,0.8837,0.8699,0.8721,30369120000.0
2008-01-07 00:00:00,0.8714,0.8748,0.8682,0.8726,31500420000.0
2008-01-08 00:00:00,0.8725,0.8838,0.8705,0.8795,32782560000.0
2008-01-09 00:00:00,0.8793,0.8858,0.8784,0.8835,33084240000.0
2008-01-10 00:00:00,0.8836,0.8975,0.881,0.8942,31852380000.0
2008-01-11 00:00:00,0.8943,0.897,0.89,0.8908,31274160000.0
2008-01-14 00:00:00,0.8916,0.9002,0.8909,0.8987,31073040000.0
2008-01-15 00:00:00,0.8986,0.9018,0.878,0.8813,33008820000.0
2008-01-16 00:00:00,0.8812,0.8866,0.8743,0.8791,34693200000.0
2008-01-17 00:00:00,0.879,0.8879,0.8759,0.8779,34668060000.0
2008-01-18 00:00:00,0.8776,0.8851,0.8699,0.879,33033960000.0
2008-01-21 00:00:00,0.881,0.8818,0.8578,0.8585,33184800000.0
2008-01-22 00:00:00,0.8584,0.8718,0.8512,0.8701,34793760000.0
2008-01-23 00:00:00,0.8702,0.8747,0.861,0.8731,35397120000.0
2008-01-24 00:00:00,0.8732,0.8831,0.869,0.8823,34567500000.0
2008-01-25 00:00:00,0.8825,0.8853,0.8772,0.8795,31827240000.0
2008-01-28 00:00:00,0.88,0.8895,0.8768,0.8886,30821640000.0
2008-01-29 00:00:00,0.8885,0.8903,0.8858,0.8874,32128920000.0
2008-01-30 00:00:00,0.8875,0.9014,0.8859,0.891,32355180000.0
2008-01-31 00:00:00,0.8909,0.8981,0.8819,0.8956,34341240000.0
2008-02-01 00:00:00,0.8957,0.9046,0.8943,0.9042,31927800000.0
2008-02-04 00:00:00,0.9025,0.91,0.9022,0.908,32078640000.0
2008-02-05 00:00:00,0.9079,0.909,0.894,0.8959,34441800000.0
2008-02-06 00:00:00,0.896,0.8998,0.8907,0.8944,32078640000.0
2008-02-07 00:00:00,0.894,0.8974,0.8873,0.895,32908260000.0
2008-02-08 00:00:00,0.8946,0.8985,0.8915,0.8955,28408200000.0
2008-02-11 00:00:00,0.8968,0.9057,0.8955,0.9039,31399860000.0
2008-02-12 00:00:00,0.904,0.9084,0.9021,0.9038,31902660000.0
2008-02-13 00:00:00,0.9037,0.9045,0.8922,0.8964,31098180000.0
2008-02-15 00:00:00,0.9016,0.9096,0.9002,0.909,29187540000.0
2008-02-18 00:00:00,0.9076,0.9154,0.9068,0.9151,32078640000.0
2008-02-19 00:00:00,0.915,0.9236,0.9148,0.9207,34240680000.0
2008-02-20 00:00:00,0.9206,0.9211,0.9111,0.9195,34793760000.0
2008-02-21 00:00:00,0.9194,0.9207,0.9164,0.9202,33587040000.0
2008-02-22 00:00:00,0.9201,0.9249,0.9171,0.9239,32732280000.0
2008-02-25 00:00:00,0.9233,0.9277,0.9216,0.9276,30846780000.0
2008-02-26 00:00:00,0.9275,0.9349,0.9251,0.9345,33737880000.0
2008-02-27 00:00:00,0.9344,0.943,0.9318,0.9406,33436200000.0
2008-02-28 00:00:00,0.9405,0.9496,0.9366,0.9476,32933400000.0
2008-02-29 00:00:00,0.9477,0.9485,0.9302,0.9307,32053500000.0
2008-03-03 00:00:00,0.9299,0.9419,0.9286,0.9398,31877520000.0
2008-03-04 00:00:00,0.9392,0.94,0.9217,0.9251,34215540000.0
2008-03-05 00:00:00,0.9252,0.9365,0.9228,0.9343,33411060000.0
2008-03-06 00:00:00,0.9344,0.9382,0.9245,0.9266,33385920000.0
2008-03-07 00:00:00,0.9267,0.9375,0.926,0.9267,31751820000.0
2008-03-10 00:00:00,0.927,0.9311,0.9156,0.9177,31978080000.0
2008-03-11 00:00:00,0.9178,0.9311,0.9147,0.9296,33184800000.0
2008-03-12 00:00:00,0.9295,0.9366,0.9275,0.9345,34391520000.0
2008-03-13 00:00:00,0.9347,0.947,0.9329,0.9449,33863580000.0
2008-03-14 00:00:00,0.9447,0.9463,0.9353,0.9374,31148460000.0
2008-03-17 00:00:00,0.9409,0.9446,0.9127,0.9214,35371980000.0
2008-03-18 00:00:00,0.9216,0.9327,0.9166,0.9299,35095440000.0
2008-03-19 00:00:00,0.93,0.9353,0.9116,0.9139,34517220000.0
2008-03-20 00:00:00,0.9138,0.9166,0.8953,0.8997,34391520000.0
2008-03-21 00:00:00,0.8996,0.903,0.8989,0.9021,24536640000.0
2008-03-24 00:00:00,0.8992,0.9095,0.8979,0.9089,28860720000.0
2008-03-25 00:00:00,0.9086,0.9178,0.9085,0.9168,31927800000.0
2008-03-26 00:00:00,0.9167,0.9242,0.9121,0.9198,31098180000.0
2008-03-27 00:00:00,0.92,0.9252,0.9166,0.9201,31776960000.0
2008-03-28 00:00:00,0.9205,0.9242,0.9151,0.9174,28911000000.0
2008-03-31 00:00:00,0.9163,0.9181,0.9103,0.9135,33436200000.0
2008-04-01 00:00:00,0.9134,0.9147,0.9031,0.9072,33486480000.0
2008-04-02 00:00:00,0.9071,0.9158,0.9055,0.9141,32154060000.0
2008-04-03 00:00:00,0.9142,0.9177,0.9091,0.9149,31550700000.0
2008-04-04 00:00:00,0.9152,0.9228,0.9099,0.9228,29438940000.0
2008-04-07 00:00:00,0.9209,0.9284,0.9178,0.9251,29137260000.0
2008-04-08 00:00:00,0.9249,0.9328,0.9241,0.931,30595380000.0
2008-04-09 00:00:00,0.9309,0.9328,0.9261,0.9294,31098180000.0
2008-04-10 00:00:00,0.9295,0.9346,0.929,0.9316,30645660000.0
2008-04-11 00:00:00,0.9317,0.934,0.9273,0.9278,29036700000.0
2008-04-14 00:00:00,0.9256,0.9272,0.9205,0.927,30796500000.0
2008-04-15 00:00:00,0.9269,0.9307,0.9233,0.9264,29187540000.0
2008-04-16 00:00:00,0.9265,0.9401,0.925,0.9393,29589780000.0
2008-04-17 00:00:00,0.9392,0.9395,0.9337,0.9358,29765760000.0
2008-04-18 00:00:00,0.936,0.9395,0.9271,0.9348,28885860000.0
2008-04-21 00:00:00,0.9332,0.9443,0.9328,0.9423,29464080000.0
2008-04-22 00:00:00,0.9422,0.9472,0.9391,0.9451,29489220000.0
2008-04-23 00:00:00,0.9452,0.9541,0.9449,0.9474,31249020000.0
2008-04-24 00:00:00,0.9473,0.9483,0.9373,0.939,29262960000.0
2008-04-25 00:00:00,0.9389,0.942,0.929,0.9334,28659600000.0
2008-04-28 00:00:00,0.9342,0.9403,0.9334,0.9381,28156800000.0
2008-04-29 00:00:00,0.9382,0.9392,0.9293,0.9326,29413800000.0
2008-04-30 00:00:00,0.9328,0.9472,0.9311,0.943,31274160000.0
2008-05-01 00:00:00,0.9431,0.9442,0.9305,0.9324,29765760000.0
2008-05-02 00:00:00,0.9323,0.9385,0.9275,0.9346,28433340000.0
2008-05-05 00:00:00,0.9348,0.9467,0.9342,0.9464,25215420000.0
2008-05-06 00:00:00,0.9463,0.9505,0.9432,0.9498,29137260000.0
2008-05-07 00:00:00,0.9503,0.9505,0.9407,0.942,30545100000.0
2008-05-08 00:00:00,0.9421,0.9455,0.9349,0.9432,30821640000.0
2008-05-09 00:00:00,0.9433,0.9455,0.9384,0.9435,28735020000.0
2008-05-12 00:00:00,0.9412,0.9478,0.9356,0.947,29388660000.0
2008-05-13 00:00:00,0.9471,0.9476,0.9384,0.9399,29690340000.0
2008-05-14 00:00:00,0.94,0.9426,0.9303,0.9333,29992020000.0
2008-05-15 00:00:00,0.9334,0.9419,0.9291,0.9401,32380320000.0
2008-05-16 00:00:00,0.94,0.9559,0.9391,0.9556,29388660000.0
2008-05-19 00:00:00,0.9558,0.9562,0.951,0.9529,28483620000.0
2008-05-20 00:00:00,0.9531,0.9618,0.9517,0.9583,29388660000.0
2008-05-21 00:00:00,0.9582,0.9653,0.9557,0.9631,30343980000.0
2008-05-22 00:00:00,0.9627,0.9649,0.9543,0.9564,29992020000.0
2008-05-23 00:00:00,0.9563,0.9636,0.9553,0.9591,26598120000.0
2008-05-26 00:00:00,0.9593,0.9617,0.9581,0.9602,19961160000.0
2008-05-27 00:00:00,0.96,0.9635,0.958,0.9587,26950080000.0
2008-05-28 00:00:00,0.9588,0.9628,0.9562,0.9619,29112120000.0
2008-05-29 00:00:00,0.9618,0.9636,0.9535,0.9551,30469680000.0
2008-05-30 00:00:00,0.9553,0.9578,0.9512,0.9558,28081380000.0
2008-06-02 00:00:00,0.9548,0.9567,0.9501,0.9553,29413800000.0
2008-06-03 00:00:00,0.9555,0.9612,0.9508,0.951,29288100000.0
2008-06-04 00:00:00,0.9511,0.9629,0.9486,0.9563,31525560000.0
2008-06-05 00:00:00,0.9562,0.9592,0.9511,0.9575,30343980000.0
2008-06-06 00:00:00,0.9578,0.9643,0.9564,0.9625,26472420000.0
2008-06-09 00:00:00,0.9618,0.9646,0.9482,0.9489,28357920000.0
2008-06-10 00:00:00,0.9495,0.9524,0.944,0.9458,31651260000.0
2008-06-11 00:00:00,0.9457,0.9492,0.9435,0.9478,28735020000.0
2008-06-12 00:00:00,0.948,0.9488,0.9327,0.9356,30570240000.0
2008-06-13 00:00:00,0.9359,0.9411,0.9334,0.9388,28885860000.0
2008-06-16 00:00:00,0.9391,0.9424,0.937,0.9402,27176340000.0
2008-06-17 00:00:00,0.9403,0.9453,0.9389,0.9438,28760160000.0
2008-06-18 00:00:00,0.9437,0.9473,0.9402,0.9461,27603720000.0
2008-06-19 00:00:00,0.946,0.9519,0.9447,0.9497,27654000000.0
2008-06-20 00:00:00,0.9498,0.9566,0.949,0.9532,26271300000.0
2008-06-23 00:00:00,0.9533,0.956,0.9493,0.9517,27754560000.0
2008-06-24 00:00:00,0.9516,0.9586,0.9499,0.9564,26547840000.0
2008-06-25 00:00:00,0.9565,0.96,0.9532,0.9588,28156800000.0
2008-06-26 00:00:00,0.9587,0.9609,0.955,0.955,28911000000.0
2008-06-27 00:00:00,0.9548,0.9633,0.9541,0.961,28911000000.0
2008-06-30 00:00:00,0.9608,0.9667,0.9553,0.9582,28785300000.0
2008-07-01 00:00:00,0.9583,0.9593,0.9511,0.9552,29338380000.0
2008-07-02 00:00:00,0.9551,0.965,0.9533,0.9624,28207080000.0
2008-07-03 00:00:00,0.9623,0.9632,0.9582,0.9597,25994760000.0
2008-07-04 00:00:00,0.9599,0.9639,0.9591,0.9634,22525440000.0
2008-07-07 00:00:00,0.9625,0.9633,0.9515,0.9558,28031100000.0
2008-07-08 00:00:00,0.9557,0.9564,0.9502,0.9531,29112120000.0
2008-07-09 00:00:00,0.9532,0.959,0.9475,0.9554,31198740000.0
2008-07-10 00:00:00,0.9555,0.9639,0.9544,0.9613,29237820000.0
2008-07-11 00:00:00,0.9615,0.9716,0.9597,0.9662,26648400000.0
2008-07-14 00:00:00,0.9702,0.9735,0.9663,0.9715,28282500000.0
2008-07-15 00:00:00,0.9714,0.9849,0.9708,0.9784,30394260000.0
2008-07-16 00:00:00,0.9785,0.9815,0.9728,0.974,30897060000.0
2008-07-17 00:00:00,0.9739,0.9791,0.9677,0.9732,30142860000.0
2008-07-18 00:00:00,0.9731,0.9738,0.9698,0.9703,26397000000.0
2008-07-21 00:00:00,0.972,0.9772,0.9705,0.9766,26748960000.0
2008-07-22 00:00:00,0.9767,0.9792,0.9686,0.9714,27679140000.0
2008-07-23 00:00:00,0.9715,0.9734,0.96,0.9604,32656860000.0
2008-07-24 00:00:00,0.9605,0.9636,0.9539,0.9583,34089840000.0
2008-07-25 00:00:00,0.9584,0.9606,0.9545,0.9563,30042300000.0
2008-07-28 00:00:00,0.9544,0.9594,0.9527,0.9568,28584180000.0
2008-07-29 00:00:00,0.9567,0.9585,0.9498,0.9521,26899800000.0
2008-07-30 00:00:00,0.9522,0.9526,0.9411,0.9443,30595380000.0
2008-08-01 00:00:00,0.9412,0.9417,0.9285,0.9291,31827240000.0
2008-08-04 00:00:00,0.93,0.9346,0.9286,0.9294,28056240000.0
2008-08-05 00:00:00,0.9293,0.9297,0.9132,0.9156,30645660000.0
2008-08-06 00:00:00,0.9153,0.9205,0.9064,0.9089,28408200000.0
2008-08-07 00:00:00,0.909,0.9129,0.9046,0.9047,31173600000.0
2008-08-08 00:00:00,0.9048,0.9073,0.8866,0.8887,32380320000.0
2008-08-11 00:00:00,0.8864,0.8952,0.8793,0.8818,32229480000.0
2008-08-12 00:00:00,0.8817,0.8844,0.8703,0.8713,33436200000.0
2008-08-13 00:00:00,0.8712,0.877,0.8591,0.8749,33662460000.0
2008-08-14 00:00:00,0.8752,0.8795,0.8667,0.8698,32908260000.0
2008-08-15 00:00:00,0.8703,0.8706,0.8609,0.8662,31198740000.0
2008-08-18 00:00:00,0.8667,0.8757,0.8653,0.8682,31073040000.0
2008-08-19 00:00:00,0.8681,0.8733,0.8625,0.8718,31927800000.0
2008-08-20 00:00:00,0.8717,0.8743,0.8673,0.8726,31073040000.0
2008-08-21 00:00:00,0.8725,0.8812,0.865,0.8795,32330040000.0
2008-08-22 00:00:00,0.8796,0.8804,0.8648,0.8664,29086980000.0
2008-08-25 00:00:00,0.8674,0.8689,0.8614,0.8634,30117720000.0
2008-08-26 00:00:00,0.8636,0.8646,0.8493,0.8543,31525560000.0
2008-08-27 00:00:00,0.8541,0.8637,0.8531,0.8583,32355180000.0
2008-08-28 00:00:00,0.8584,0.8693,0.8576,0.8617,32003220000.0
2008-08-29 00:00:00,0.8618,0.8658,0.8555,0.858,29187540000.0
2008-09-01 00:00:00,0.8568,0.858,0.8481,0.8488,27427740000.0
2008-09-02 00:00:00,0.8487,0.8534,0.8269,0.8367,33486480000.0
2008-09-03 00:00:00,0.8368,0.8403,0.8233,0.8354,32958540000.0
2008-09-04 00:00:00,0.8355,0.8393,0.8133,0.8147,33863580000.0
2008-09-05 00:00:00,0.8153,0.8223,0.8029,0.8158,33008820000.0
2008-09-08 00:00:00,0.833,0.8353,0.8076,0.8146,34768620000.0
2008-09-09 00:00:00,0.8148,0.8176,0.7982,0.799,35422260000.0
2008-09-10 00:00:00,0.7991,0.813,0.7943,0.7962,34818900000.0
2008-09-11 00:00:00,0.7963,0.8097,0.79,0.8072,34165260000.0
2008-09-12 00:00:00,0.807,0.8241,0.8007,0.8236,32732280000.0
2008-09-15 00:00:00,0.8185,0.8262,0.8011,0.8057,34844040000.0
2008-09-16 00:00:00,0.8058,0.8058,0.7852,0.7956,35648520000.0
2008-09-17 00:00:00,0.7959,0.8074,0.7802,0.7861,35321700000.0
2008-09-18 00:00:00,0.7862,0.8097,0.7862,0.8036,35296560000.0
2008-09-19 00:00:00,0.8039,0.8361,0.8011,0.8338,34039560000.0
2008-09-22 00:00:00,0.8366,0.8519,0.8283,0.8435,34416660000.0
2008-09-23 00:00:00,0.8436,0.8468,0.8279,0.8342,35296560000.0
2008-09-24 00:00:00,0.834,0.8428,0.8315,0.8334,34391520000.0
2008-09-25 00:00:00,0.8337,0.8425,0.8318,0.8344,33134520000.0
2008-09-26 00:00:00,0.8345,0.8377,0.8239,0.8309,32078640000.0
2008-09-29 00:00:00,0.8275,0.833,0.7982,0.7989,34114980000.0
2008-09-30 00:00:00,0.799,0.8097,0.7864,0.7943,35497680000.0
2008-10-01 00:00:00,0.7942,0.8019,0.7856,0.7896,34668060000.0
2008-10-02 00:00:00,0.7899,0.7943,0.7698,0.7729,35120580000.0
2008-10-03 00:00:00,0.7731,0.7816,0.7712,0.774,33436200000.0
2008-10-06 00:00:00,0.7716,0.7719,0.6988,0.7102,35522820000.0
2008-10-07 00:00:00,0.7104,0.7354,0.7025,0.712,36075900000.0
2008-10-08 00:00:00,0.7107,0.7147,0.6445,0.6722,36151320000.0
2008-10-09 00:00:00,0.6721,0.7133,0.6645,0.6875,36151320000.0
2008-10-10 00:00:00,0.6874,0.6875,0.633,0.6432,34542360000.0
2008-10-13 00:00:00,0.6785,0.7,0.6543,0.6972,35899920000.0
2008-10-14 00:00:00,0.6973,0.7237,0.6935,0.7002,36050760000.0
2008-10-15 00:00:00,0.7001,0.7076,0.6495,0.654,36050760000.0
2008-10-16 00:00:00,0.6539,0.6945,0.6519,0.6892,36101040000.0
2008-10-17 00:00:00,0.6894,0.7009,0.6729,0.6889,34064700000.0
2008-10-20 00:00:00,0.6916,0.7064,0.6886,0.7031,35095440000.0
2008-10-21 00:00:00,0.7032,0.7033,0.6707,0.6758,35296560000.0
2008-10-22 00:00:00,0.6764,0.6825,0.663,0.6712,36025620000.0
2008-10-23 00:00:00,0.6711,0.6751,0.6528,0.674,35824500000.0
2008-10-24 00:00:00,0.6739,0.6743,0.6056,0.6224,34567500000.0
2008-10-27 00:00:00,0.6159,0.6245,0.6008,0.6033,35045160000.0
2008-10-28 00:00:00,0.6035,0.6522,0.6021,0.6491,35598240000.0
2008-10-29 00:00:00,0.6489,0.6798,0.6338,0.6696,35824500000.0
2008-10-30 00:00:00,0.6697,0.6891,0.6618,0.674,35573100000.0
2008-10-31 00:00:00,0.6739,0.6755,0.6549,0.6676,33008820000.0
2008-11-03 00:00:00,0.6712,0.6861,0.6642,0.674,34366380000.0
2008-11-04 00:00:00,0.6744,0.7014,0.6601,0.6971,34642920000.0
2008-11-05 00:00:00,0.6969,0.7011,0.6766,0.6768,35623380000.0
2008-11-06 00:00:00,0.677,0.6901,0.6632,0.664,35271420000.0
2008-11-07 00:00:00,0.6643,0.6786,0.6543,0.674,33511620000.0
2008-11-10 00:00:00,0.6888,0.6986,0.6651,0.6719,34718340000.0
2008-11-11 00:00:00,0.6721,0.6755,0.6476,0.6557,34567500000.0
2008-11-12 00:00:00,0.656,0.6663,0.6348,0.637,35321700000.0
2008-11-13 00:00:00,0.6373,0.6682,0.634,0.6643,35573100000.0
2008-11-14 00:00:00,0.6644,0.6694,0.6463,0.6485,34240680000.0
2008-11-17 00:00:00,0.6392,0.6598,0.6373,0.6463,35246280000.0
2008-11-18 00:00:00,0.646,0.6576,0.6411,0.6503,34617780000.0
2008-11-19 00:00:00,0.6504,0.6594,0.636,0.6367,34617780000.0
2008-11-20 00:00:00,0.637,0.6416,0.6075,0.6111,34944600000.0
2008-11-21 00:00:00,0.6109,0.6328,0.6076,0.6322,34165260000.0
2008-11-24 00:00:00,0.636,0.6554,0.623,0.6548,35422260000.0
2008-11-25 00:00:00,0.6551,0.6617,0.6332,0.6499,35673660000.0
2008-11-26 00:00:00,0.65,0.655,0.6429,0.6491,35070300000.0
2008-11-27 00:00:00,0.649,0.6605,0.6477,0.6551,33687600000.0
2008-11-28 00:00:00,0.6549,0.6596,0.6491,0.6551,33360780000.0
2008-12-01 00:00:00,0.6516,0.6537,0.637,0.6382,35120580000.0
2008-12-02 00:00:00,0.6381,0.6493,0.6332,0.6441,35246280000.0
2008-12-03 00:00:00,0.644,0.6511,0.6395,0.6501,35648520000.0
2008-12-04 00:00:00,0.65,0.6535,0.6394,0.6428,35346840000.0
2008-12-05 00:00:00,0.6429,0.6487,0.6292,0.6461,32883120000.0
2008-12-08 00:00:00,0.6469,0.669,0.6464,0.6646,35271420000.0
2008-12-09 00:00:00,0.6645,0.6648,0.6494,0.6578,35321700000.0
2008-12-10 00:00:00,0.6577,0.664,0.652,0.656,34718340000.0
2008-12-11 00:00:00,0.6559,0.6797,0.6544,0.6704,34793760000.0
2008-12-12 00:00:00,0.6703,0.6728,0.6486,0.6643,33888720000.0
2008-12-15 00:00:00,0.6624,0.6746,0.6623,0.6703,34869180000.0
2008-12-16 00:00:00,0.6702,0.6985,0.6666,0.6926,35321700000.0
2008-12-17 00:00:00,0.6928,0.7076,0.6863,0.7053,35723940000.0
2008-12-18 00:00:00,0.7052,0.714,0.6763,0.6872,35547960000.0
2008-12-19 00:00:00,0.687,0.6927,0.6769,0.6801,33863580000.0
2008-12-22 00:00:00,0.6811,0.6894,0.68,0.6834,35020020000.0
2008-12-23 00:00:00,0.6835,0.6851,0.6771,0.6784,34316100000.0
2008-12-24 00:00:00,0.6783,0.6839,0.676,0.6824,25441680000.0
2008-12-26 00:00:00,0.6853,0.6868,0.6798,0.6831,14204100000.0
2008-12-29 00:00:00,0.684,0.6964,0.6833,0.6858,33235080000.0
2008-12-30 00:00:00,0.686,0.6937,0.6851,0.6905,31952940000.0
2008-12-31 00:00:00,0.6906,0.6983,0.6848,0.6977,23732160000.0
2009-01-02 00:00:00,0.6967,0.7115,0.6939,0.7111,18276780000.0
2009-01-05 00:00:00,0.714,0.72,0.7062,0.7137,34869180000.0
2009-01-06 00:00:00,0.7135,0.7265,0.7033,0.7197,34994880000.0
2009-01-07 00:00:00,0.7196,0.7267,0.7092,0.7132,35271420000.0
2009-01-08 00:00:00,0.7134,0.7134,0.6957,0.7103,35447400000.0
2009-01-09 00:00:00,0.7104,0.7121,0.7015,0.7031,32531160000.0
2009-01-12 00:00:00,0.6992,0.6994,0.6777,0.6805,35020020000.0
2009-01-13 00:00:00,0.6804,0.6818,0.6575,0.6662,35422260000.0
2009-01-14 00:00:00,0.6663,0.681,0.6579,0.6594,35472540000.0
2009-01-15 00:00:00,0.6595,0.6697,0.6537,0.668,35648520000.0
2009-01-16 00:00:00,0.6679,0.6795,0.6646,0.673,33838440000.0
2009-01-20 00:00:00,0.666,0.6682,0.646,0.6462,35221140000.0
2009-01-21 00:00:00,0.6463,0.6656,0.6454,0.6634,35673660000.0
2009-01-22 00:00:00,0.6635,0.6635,0.6491,0.6555,35447400000.0
2009-01-23 00:00:00,0.6556,0.6585,0.6418,0.6537,33461340000.0
2009-01-26 00:00:00,0.6532,0.6641,0.6493,0.6624,34492080000.0
2009-01-27 00:00:00,0.6623,0.6717,0.6571,0.6633,35120580000.0
2009-01-28 00:00:00,0.6632,0.6729,0.6592,0.666,35170860000.0
2009-01-29 00:00:00,0.6659,0.6678,0.6509,0.6515,34416660000.0
2009-01-30 00:00:00,0.6514,0.6515,0.6345,0.6373,34240680000.0
2009-02-02 00:00:00,0.6359,0.6368,0.6248,0.6296,34341240000.0
2009-02-03 00:00:00,0.6297,0.6544,0.6296,0.6502,35045160000.0
2009-02-04 00:00:00,0.6501,0.653,0.6353,0.6405,35145720000.0
2009-02-05 00:00:00,0.6406,0.6579,0.6401,0.6511,34869180000.0
2009-02-06 00:00:00,0.6512,0.6801,0.6474,0.6751,33285360000.0
2009-02-09 00:00:00,0.67202,0.6849,0.66273,0.6783,35648520000.0
2009-02-10 00:00:00,0.6782,0.6789,0.6482,0.6553,34718340000.0
2009-02-11 00:00:00,0.6551,0.66,0.648,0.6545,34240680000.0
2009-02-12 00:00:00,0.6548,0.6614,0.64275,0.6556,35120580000.0
2009-02-13 00:00:00,0.6555,0.6641,0.652,0.65655,32556300000.0
2009-02-16 00:00:00,0.6518,0.6537,0.6474,0.64992,31626120000.0
2009-02-17 00:00:00,0.64996,0.65286,0.6331,0.63635,35321700000.0
2009-02-18 00:00:00,0.63665,0.6432,0.6337,0.6385,34994880000.0
2009-02-19 00:00:00,0.63845,0.6521,0.63698,0.6451,35221140000.0
2009-02-20 00:00:00,0.6452,0.64985,0.6353,0.645,32983680000.0
2009-02-23 00:00:00,0.64458,0.6546,0.64006,0.64208,36000480000.0
2009-02-24 00:00:00,0.64199,0.6527,0.63873,0.6525,35296560000.0
2009-02-25 00:00:00,0.65255,0.65534,0.64534,0.64685,35975340000.0
2009-02-26 00:00:00,0.64667,0.65505,0.64598,0.6474,35774220000.0
2009-02-27 00:00:00,0.64738,0.64792,0.63387,0.63877,34567500000.0
2009-03-02 00:00:00,0.637,0.63828,0.62845,0.62908,36101040000.0
2009-03-03 00:00:00,0.62905,0.64615,0.62855,0.637,36151320000.0
2009-03-04 00:00:00,0.63699,0.65243,0.62841,0.64758,35874780000.0
2009-03-05 00:00:00,0.6477,0.64835,0.6354,0.63703,35749080000.0
2009-03-06 00:00:00,0.63717,0.64711,0.63675,0.6403,33536760000.0
2009-03-09 00:00:00,0.64125,0.64478,0.63042,0.63246,34466940000.0
2009-03-10 00:00:00,0.63241,0.64875,0.63226,0.64707,35422260000.0
2009-03-11 00:00:00,0.6471,0.65229,0.63973,0.6497,35547960000.0
2009-03-12 00:00:00,0.64965,0.65753,0.64101,0.6518,35749080000.0
2009-03-13 00:00:00,0.65178,0.66034,0.6515,0.65795,32556300000.0
2009-03-16 00:00:00,0.65342,0.6636,0.65337,0.65908,34642920000.0
2009-03-17 00:00:00,0.65893,0.66258,0.65665,0.66244,35472540000.0
2009-03-18 00:00:00,0.6624,0.68133,0.65654,0.67821,35623380000.0
2009-03-19 00:00:00,0.67824,0.6942,0.6721,0.68751,36151320000.0
2009-03-20 00:00:00,0.6875,0.69295,0.6848,0.68663,33184800000.0
2009-03-23 00:00:00,0.69297,0.70578,0.6903,0.70243,35723940000.0
2009-03-24 00:00:00,0.70275,0.70916,0.69313,0.6985,35573100000.0
2009-03-25 00:00:00,0.69852,0.70497,0.69017,0.6974,35899920000.0
2009-03-26 00:00:00,0.69747,0.70393,0.6974,0.7019,36126180000.0
2009-03-27 00:00:00,0.70192,0.70287,0.68655,0.69395,33159660000.0
2009-03-30 00:00:00,0.69001,0.6924,0.67683,0.68115,35623380000.0
2009-03-31 00:00:00,0.68106,0.69675,0.67855,0.6907,36151320000.0
2009-04-01 00:00:00,0.69057,0.6995,0.68551,0.69776,35547960000.0
2009-04-02 00:00:00,0.6976,0.7198,0.69731,0.71574,35774220000.0
2009-04-03 00:00:00,0.71575,0.72268,0.7057,0.71474,34240680000.0
2009-04-06 00:00:00,0.7157,0.72065,0.70781,0.71212,35623380000.0
2009-04-07 00:00:00,0.71236,0.7168,0.70488,0.71045,35950200000.0
2009-04-08 00:00:00,0.71048,0.7127,0.7032,0.70942,36201600000.0
2009-04-09 00:00:00,0.70945,0.72015,0.7052,0.71875,36151320000.0
2009-04-10 00:00:00,0.71873,0.72061,0.7173,0.71935,22801980000.0
2009-04-13 00:00:00,0.72171,0.7322,0.71845,0.73199,35145720000.0
2009-04-14 00:00:00,0.732,0.73202,0.71985,0.7211,35723940000.0
2009-04-15 00:00:00,0.7212,0.72934,0.71457,0.72722,36075900000.0
2009-04-16 00:00:00,0.72725,0.73135,0.71375,0.71975,35824500000.0
2009-04-17 00:00:00,0.71983,0.72273,0.71669,0.72235,34341240000.0
2009-04-20 00:00:00,0.72308,0.72375,0.69515,0.6987,35648520000.0
2009-04-21 00:00:00,0.69868,0.71285,0.69678,0.70955,35950200000.0
2009-04-22 00:00:00,0.70958,0.71149,0.70017,0.7055,35472540000.0
2009-04-23 00:00:00,0.70546,0.71536,0.70272,0.7135,34894320000.0
2009-04-24 00:00:00,0.7136,0.72379,0.71044,0.723,33737880000.0
2009-04-27 00:00:00,0.72111,0.72111,0.708,0.7085,35371980000.0
2009-04-28 00:00:00,0.70845,0.7099,0.69883,0.70541,35824500000.0
2009-04-29 00:00:00,0.70544,0.72978,0.70497,0.72352,35774220000.0
2009-04-30 00:00:00,0.72355,0.73821,0.72304,0.72493,36151320000.0
2009-05-01 00:00:00,0.72495,0.73448,0.72398,0.7304,33813300000.0
2009-05-04 00:00:00,0.7324,0.74096,0.73127,0.74062,34567500000.0
2009-05-05 00:00:00,0.74072,0.74777,0.73765,0.7405,35975340000.0
2009-05-06 00:00:00,0.74051,0.74998,0.73342,0.74667,36151320000.0
2009-05-07 00:00:00,0.74664,0.76139,0.74562,0.75608,36176460000.0
2009-05-08 00:00:00,0.7561,0.77063,0.75052,0.7684,34366380000.0
2009-05-11 00:00:00,0.77105,0.77105,0.75667,0.75774,35321700000.0
2009-05-12 00:00:00,0.75776,0.76802,0.756,0.7646,35899920000.0
2009-05-13 00:00:00,0.76462,0.77026,0.75055,0.7525,35723940000.0
2009-05-14 00:00:00,0.7523,0.76157,0.7465,0.75917,35271420000.0
2009-05-15 00:00:00,0.75914,0.76062,0.74748,0.74885,34492080000.0
2009-05-18 00:00:00,0.74998,0.76659,0.74492,0.7645,35598240000.0
2009-05-19 00:00:00,0.76438,0.77823,0.76276,0.77333,35975340000.0
2009-05-20 00:00:00,0.77348,0.78077,0.76845,0.77303,35925060000.0
2009-05-21 00:00:00,0.77335,0.77998,0.76681,0.77829,35975340000.0
2009-05-22 00:00:00,0.77819,0.78661,0.77686,0.78246,34466940000.0
2009-05-25 00:00:00,0.78215,0.78333,0.77715,0.78145,33109380000.0
2009-05-26 00:00:00,0.78157,0.78813,0.77027,0.78662,35623380000.0
2009-05-27 00:00:00,0.78663,0.78899,0.77428,0.77605,36151320000.0
2009-05-28 00:00:00,0.77603,0.78677,0.77558,0.78405,36101040000.0
2009-05-29 00:00:00,0.78403,0.8014,0.78292,0.80075,34492080000.0
2009-06-01 00:00:00,0.80274,0.81518,0.79901,0.81019,35925060000.0
2009-06-02 00:00:00,0.81018,0.82298,0.80502,0.82046,36000480000.0
2009-06-03 00:00:00,0.82044,0.82626,0.79317,0.79975,36101040000.0
2009-06-04 00:00:00,0.79972,0.80895,0.79128,0.80179,35975340000.0
2009-06-05 00:00:00,0.80173,0.81205,0.79165,0.79304,34617780000.0
2009-06-08 00:00:00,0.79344,0.79853,0.78268,0.78918,35422260000.0
2009-06-09 00:00:00,0.78915,0.80424,0.78528,0.80143,35799360000.0
2009-06-10 00:00:00,0.80142,0.81341,0.79666,0.80145,35950200000.0
2009-06-11 00:00:00,0.80139,0.82363,0.80128,0.81872,35950200000.0
2009-06-12 00:00:00,0.81879,0.82112,0.80574,0.81216,34466940000.0
2009-06-15 00:00:00,0.80845,0.8099,0.79036,0.79448,35824500000.0
2009-06-16 00:00:00,0.79452,0.8067,0.78593,0.79205,35874780000.0
2009-06-17 00:00:00,0.79203,0.79964,0.78495,0.79289,36075900000.0
2009-06-18 00:00:00,0.7929,0.80527,0.79121,0.79998,35749080000.0
2009-06-19 00:00:00,0.79996,0.81178,0.79845,0.80596,34466940000.0
2009-06-22 00:00:00,0.80473,0.80486,0.785,0.7867,35824500000.0
2009-06-23 00:00:00,0.78672,0.79784,0.77889,0.7941,35774220000.0
2009-06-24 00:00:00,0.794,0.80543,0.79162,0.79635,35774220000.0
2009-06-25 00:00:00,0.79626,0.80418,0.7933,0.80383,35849640000.0
2009-06-26 00:00:00,0.80382,0.80864,0.80238,0.80766,34642920000.0
2009-06-29 00:00:00,0.80628,0.80958,0.79832,0.80729,35246280000.0
2009-06-30 00:00:00,0.80727,0.81547,0.80389,0.80535,35774220000.0
2009-07-01 00:00:00,0.8052,0.81079,0.80236,0.80916,35899920000.0
2009-07-02 00:00:00,0.80912,0.80944,0.79019,0.79123,35899920000.0
2009-07-03 00:00:00,0.79125,0.8006,0.79079,0.79658,32958540000.0
2009-07-07 00:00:00,0.79587,0.80378,0.78834,0.78925,36075900000.0
2009-07-08 00:00:00,0.78924,0.78929,0.77222,0.77957,36075900000.0
2009-07-09 00:00:00,0.77957,0.78609,0.77532,0.78341,35849640000.0
2009-07-10 00:00:00,0.78339,0.78481,0.77384,0.77853,34416660000.0
2009-07-13 00:00:00,0.7789,0.78422,0.77026,0.78405,35925060000.0
2009-07-14 00:00:00,0.784,0.79468,0.7812,0.7944,36000480000.0
2009-07-15 00:00:00,0.7945,0.80551,0.7923,0.80303,35925060000.0
2009-07-16 00:00:00,0.8031,0.80703,0.79597,0.80506,35950200000.0
2009-07-17 00:00:00,0.80505,0.80513,0.79705,0.80209,34416660000.0
2009-07-20 00:00:00,0.8025,0.81791,0.80226,0.8156,35673660000.0
2009-07-21 00:00:00,0.81565,0.8192,0.80892,0.81688,35950200000.0
2009-07-22 00:00:00,0.81688,0.82119,0.80989,0.81585,35975340000.0
2009-07-23 00:00:00,0.81578,0.8221,0.81063,0.813,35774220000.0
2009-07-24 00:00:00,0.81304,0.81879,0.81224,0.81696,34592640000.0
2009-07-27 00:00:00,0.81823,0.82585,0.81442,0.82302,35849640000.0
2009-07-28 00:00:00,0.8229,0.83372,0.81994,0.82638,36151320000.0
2009-07-29 00:00:00,0.82629,0.82772,0.81244,0.81678,36176460000.0
2009-07-30 00:00:00,0.81677,0.82853,0.8142,0.82491,35925060000.0
2009-07-31 00:00:00,0.8249,0.83648,0.82361,0.83561,34592640000.0
2009-08-03 00:00:00,0.83535,0.84395,0.83384,0.8417,35975340000.0
2009-08-04 00:00:00,0.84158,0.84687,0.8385,0.84362,35950200000.0
2009-08-05 00:00:00,0.84361,0.84519,0.83612,0.84076,35196000000.0
2009-08-06 00:00:00,0.84076,0.84589,0.83679,0.83963,35296560000.0
2009-08-07 00:00:00,0.8396,0.84495,0.83448,0.83706,34014420000.0
2009-08-10 00:00:00,0.83392,0.84296,0.83303,0.83768,35522820000.0
2009-08-11 00:00:00,0.83764,0.83882,0.82756,0.82884,35975340000.0
2009-08-12 00:00:00,0.82893,0.83691,0.81797,0.8338,36000480000.0
2009-08-13 00:00:00,0.83383,0.84523,0.83296,0.84155,36025620000.0
2009-08-14 00:00:00,0.84154,0.84768,0.82745,0.83235,34517220000.0
2009-08-17 00:00:00,0.82966,0.83144,0.81548,0.82061,35975340000.0
2009-08-18 00:00:00,0.8206,0.82735,0.81941,0.82598,36075900000.0
2009-08-19 00:00:00,0.82603,0.83126,0.8175,0.82999,35950200000.0
2009-08-20 00:00:00,0.83001,0.83323,0.82687,0.83116,36075900000.0
2009-08-21 00:00:00,0.83108,0.83945,0.82157,0.83459,34517220000.0
2009-08-24 00:00:00,0.83775,0.84282,0.83577,0.8374,36101040000.0
2009-08-25 00:00:00,0.83742,0.84258,0.83365,0.83417,36101040000.0
2009-08-26 00:00:00,0.83416,0.83861,0.82524,0.82678,36050760000.0
2009-08-27 00:00:00,0.8268,0.8416,0.82377,0.8387,36151320000.0
2009-08-28 00:00:00,0.83867,0.84696,0.83778,0.84091,34693200000.0
2009-08-31 00:00:00,0.84226,0.84568,0.83385,0.84336,36025620000.0
2009-09-01 00:00:00,0.84338,0.84491,0.8245,0.82645,36000480000.0
2009-09-02 00:00:00,0.82657,0.83722,0.82393,0.83366,35950200000.0
2009-09-03 00:00:00,0.83367,0.84261,0.83147,0.83937,35874780000.0
2009-09-04 00:00:00,0.83938,0.85346,0.83777,0.85039,34592640000.0
2009-09-07 00:00:00,0.85145,0.85763,0.85102,0.85533,35648520000.0
2009-09-08 00:00:00,0.85539,0.8657,0.85275,0.86176,35723940000.0
2009-09-09 00:00:00,0.86176,0.86674,0.85651,0.86253,36151320000.0
2009-09-10 00:00:00,0.86255,0.86433,0.8545,0.86321,36151320000.0
2009-09-11 00:00:00,0.86321,0.86744,0.86059,0.86315,34617780000.0
2009-09-14 00:00:00,0.86207,0.86302,0.85435,0.86196,36126180000.0
2009-09-15 00:00:00,0.86203,0.86451,0.8563,0.86303,35849640000.0
2009-09-16 00:00:00,0.86303,0.87483,0.86271,0.8727,35975340000.0
2009-09-17 00:00:00,0.8727,0.87745,0.86902,0.8718,36101040000.0
2009-09-18 00:00:00,0.87178,0.87191,0.86532,0.86723,34592640000.0
2009-09-21 00:00:00,0.86579,0.86812,0.85895,0.86231,36050760000.0
2009-09-22 00:00:00,0.86247,0.8758,0.86244,0.87358,35799360000.0
2009-09-23 00:00:00,0.87346,0.87876,0.86566,0.86613,36075900000.0
2009-09-24 00:00:00,0.86658,0.87685,0.86193,0.86535,35975340000.0
2009-09-25 00:00:00,0.8654,0.87122,0.86069,0.8677,34567500000.0
2009-09-28 00:00:00,0.8664,0.87549,0.85858,0.87218,36025620000.0
2009-09-29 00:00:00,0.8722,0.87612,0.86749,0.8711,36025620000.0
2009-09-30 00:00:00,0.87108,0.88463,0.8707,0.88357,36050760000.0
2009-10-01 00:00:00,0.88358,0.88585,0.86758,0.86989,58010130000.0
2009-10-02 00:00:00,0.86978,0.87126,0.85681,0.86481,68061770000.0
2009-10-05 00:00:00,0.86531,0.87966,0.86455,0.87768,47154780000.0
2009-10-06 00:00:00,0.87766,0.89189,0.87531,0.89054,55293200000.0
2009-10-07 00:00:00,0.8906,0.89508,0.88669,0.89052,59758180000.0
2009-10-08 00:00:00,0.89051,0.90901,0.89006,0.90676,48530700000.0
2009-10-09 00:00:00,0.90671,0.90836,0.90123,0.90353,58973740000.0
2009-10-12 00:00:00,0.90379,0.90824,0.89831,0.90697,42592560000.0
2009-10-13 00:00:00,0.90692,0.91259,0.90318,0.90886,57489960000.0
2009-10-14 00:00:00,0.90881,0.91586,0.90526,0.91561,60082060000.0
2009-10-15 00:00:00,0.91566,0.92276,0.91451,0.92032,50175780000.0
2009-10-16 00:00:00,0.92041,0.92698,0.91226,0.91626,60804290000.0
2009-10-19 00:00:00,0.91479,0.92931,0.91125,0.92901,51432960000.0
2009-10-20 00:00:00,0.92911,0.93101,0.9181,0.92381,52378330000.0
2009-10-21 00:00:00,0.92376,0.93281,0.9192,0.92669,64081500000.0
2009-10-22 00:00:00,0.92673,0.9298,0.91846,0.92641,53879601000.0
2009-10-23 00:00:00,0.92644,0.92951,0.91986,0.9222,58362810000.0
2009-10-26 00:00:00,0.9205,0.92762,0.91246,0.91685,51479430000.0
2009-10-27 00:00:00,0.9169,0.92176,0.91211,0.91676,63639400000.0
2009-10-28 00:00:00,0.91671,0.92057,0.89612,0.89777,81499660000.0
2009-10-29 00:00:00,0.89782,0.91811,0.89425,0.91581,60456820000.0
2009-10-30 00:00:00,0.91577,0.91751,0.89786,0.9146,75003140000.0
2009-11-02 00:00:00,0.89644,0.91216,0.89049,0.90374,75104710000.0
2009-11-03 00:00:00,0.90364,0.90908,0.89155,0.90174,86562970000.0
2009-11-04 00:00:00,0.90186,0.91434,0.89491,0.90964,71411250000.0
2009-11-05 00:00:00,0.90982,0.91238,0.90243,0.90997,58743870000.0
2009-11-06 00:00:00,0.91003,0.91976,0.90904,0.91766,70505470000.0
2009-11-09 00:00:00,0.92259,0.93076,0.91948,0.92944,55607720000.0
2009-11-10 00:00:00,0.92953,0.93226,0.92545,0.93022,58213200000.0
2009-11-11 00:00:00,0.93019,0.93431,0.92706,0.92954,64109970000.0
2009-11-12 00:00:00,0.92944,0.93696,0.92106,0.92329,55380140000.0
2009-11-13 00:00:00,0.92337,0.93426,0.92233,0.93416,47696180000.0
2009-11-16 00:00:00,0.93344,0.94057,0.93156,0.93664,53309540000.0
2009-11-17 00:00:00,0.9367,0.93756,0.92364,0.93039,65004460000.0
2009-11-18 00:00:00,0.92994,0.93365,0.92649,0.92904,55487700000.0
2009-11-19 00:00:00,0.92919,0.93011,0.91311,0.91814,56011878000.0
2009-11-20 00:00:00,0.9182,0.92147,0.90599,0.91546,68157290000.0
2009-11-23 00:00:00,0.91188,0.92766,0.91112,0.92362,52998570000.0
2009-11-24 00:00:00,0.92387,0.92551,0.91306,0.91854,58507100000.0
2009-11-25 00:00:00,0.91878,0.93216,0.91854,0.93173,59715620000.0
2009-11-26 00:00:00,0.93172,0.93213,0.90942,0.91219,40316850000.0
2009-11-27 00:00:00,0.91219,0.91322,0.89452,0.90732,68346360000.0
2009-11-30 00:00:00,0.91236,0.91933,0.90946,0.91671,68068690000.0
2009-12-01 00:00:00,0.91671,0.92706,0.91048,0.92454,61060700000.0
2009-12-02 00:00:00,0.92439,0.92946,0.92306,0.9256,56593950000.0
2009-12-03 00:00:00,0.92561,0.93216,0.92308,0.92313,49225040000.0
2009-12-04 00:00:00,0.92311,0.92927,0.91076,0.91481,65039000000.0
2009-12-07 00:00:00,0.91294,0.91879,0.90521,0.91239,68920980000.0
2009-12-08 00:00:00,0.91237,0.91638,0.90196,0.90344,72886870000.0
2009-12-09 00:00:00,0.9035,0.91132,0.90146,0.90839,69305900000.0
2009-12-10 00:00:00,0.90842,0.91898,0.90797,0.91594,49256750000.0
2009-12-11 00:00:00,0.91604,0.91924,0.90901,0.91181,48896080000.0
2009-12-14 00:00:00,0.91114,0.91744,0.90536,0.91652,52768320000.0
2009-12-15 00:00:00,0.91653,0.91729,0.90332,0.90602,46138290000.0
2009-12-16 00:00:00,0.90594,0.90698,0.89546,0.90034,60860710000.0
2009-12-17 00:00:00,0.89995,0.90113,0.88457,0.88676,53691194000.0
2009-12-18 00:00:00,0.88649,0.89149,0.88089,0.89026,52968410000.0
2009-12-21 00:00:00,0.89071,0.89095,0.88054,0.88156,42382430000.0
2009-12-22 00:00:00,0.87985,0.88341,0.87425,0.8748,48448590000.0
2009-12-23 00:00:00,0.87475,0.88182,0.87336,0.87846,33593220000.0
2009-12-24 00:00:00,0.87822,0.88594,0.87806,0.88253,15008400000.0
2009-12-28 00:00:00,0.88373,0.88906,0.88259,0.88537,18227570000.0
2009-12-29 00:00:00,0.88539,0.89926,0.88538,0.89438,32280460000.0
2009-12-30 00:00:00,0.89436,0.89586,0.89005,0.89436,32836870000.0
2009-12-31 00:00:00,0.89426,0.89426,0.8942,0.89426,1630000.0
