2006-01-04 00:00:00,1.75381,1.76252,1.75139,1.75884,20211000000.0
2006-01-05 00:00:00,1.75876,1.76719,1.75363,1.76134,20837000000.0
2006-01-06 00:00:00,1.76152,1.76921,1.75455,1.7557,19946000000.0
2006-01-09 00:00:00,1.755,1.75813,1.73885,1.7409,20342000000.0
2006-01-10 00:00:00,1.74103,1.74557,1.73538,1.73863,20463000000.0
2006-01-11 00:00:00,1.73839,1.74188,1.73369,1.73669,20336000000.0
2006-01-12 00:00:00,1.73716,1.74132,1.72726,1.73485,20447000000.0
2006-01-13 00:00:00,1.73511,1.73814,1.72907,1.736,20451000000.0
2006-01-16 00:00:00,1.7363,1.7395,1.73213,1.73649,18613000000.0
2006-01-17 00:00:00,1.73678,1.75427,1.73675,1.75402,20737000000.0
2006-01-18 00:00:00,1.75396,1.76763,1.75022,1.76278,20919000000.0
2006-01-19 00:00:00,1.7636,1.78666,1.75907,1.77899,20611000000.0
2006-01-20 00:00:00,1.77758,1.78929,1.76813,1.78811,20519000000.0
2006-01-23 00:00:00,1.79393,1.7994,1.78431,1.79698,17644000000.0
2006-01-24 00:00:00,1.79716,1.81482,1.79487,1.7989,20524000000.0
2006-01-25 00:00:00,1.79895,1.80036,1.78428,1.78467,20587000000.0
2006-01-26 00:00:00,1.78477,1.7911,1.77484,1.78084,20196000000.0
2006-01-27 00:00:00,1.78095,1.80415,1.77059,1.77127,21081000000.0
2006-01-30 00:00:00,1.77283,1.77851,1.76849,1.77106,20414000000.0
2006-01-31 00:00:00,1.7715,1.77809,1.76435,1.77249,20455000000.0
2006-02-01 00:00:00,1.77208,1.77208,1.75798,1.76281,20664000000.0
2006-02-02 00:00:00,1.76212,1.76353,1.75001,1.75171,20560000000.0
2006-02-03 00:00:00,1.75208,1.75401,1.74305,1.75035,19962000000.0
2006-02-06 00:00:00,1.75042,1.7621,1.74604,1.75537,20174000000.0
2006-02-07 00:00:00,1.75526,1.75877,1.74904,1.75659,20274000000.0
2006-02-08 00:00:00,1.75676,1.773,1.75676,1.76184,20309000000.0
2006-02-09 00:00:00,1.76174,1.774,1.76065,1.76466,20471000000.0
2006-02-10 00:00:00,1.76553,1.76589,1.75036,1.75214,20758000000.0
2006-02-13 00:00:00,1.75222,1.75353,1.74686,1.75014,19883000000.0
2006-02-14 00:00:00,1.75016,1.77003,1.75006,1.76541,20330000000.0
2006-02-15 00:00:00,1.76583,1.76623,1.75338,1.76204,20119000000.0
2006-02-16 00:00:00,1.76199,1.77933,1.75746,1.77843,20057000000.0
2006-02-17 00:00:00,1.77872,1.79246,1.77029,1.78985,20277000000.0
2006-02-20 00:00:00,1.78971,1.78971,1.77875,1.77994,17274000000.0
2006-02-21 00:00:00,1.78034,1.80266,1.77816,1.79993,19669000000.0
2006-02-22 00:00:00,1.79999,1.81278,1.79775,1.80616,20133000000.0
2006-02-23 00:00:00,1.80614,1.8105,1.80003,1.80139,20324000000.0
2006-02-24 00:00:00,1.80161,1.80282,1.78833,1.79083,20250000000.0
2006-02-27 00:00:00,1.79188,1.80444,1.79109,1.79373,20372000000.0
2006-02-28 00:00:00,1.79386,1.80401,1.79081,1.79719,20045000000.0
2006-03-01 00:00:00,1.79752,1.80265,1.78798,1.79123,20212000000.0
2006-03-02 00:00:00,1.79154,1.80608,1.78686,1.80476,19998000000.0
2006-03-03 00:00:00,1.80488,1.81113,1.79884,1.81061,20018000000.0
2006-03-06 00:00:00,1.81091,1.83088,1.80754,1.82923,20492000000.0
2006-03-07 00:00:00,1.82906,1.83893,1.82659,1.83219,20375000000.0
2006-03-08 00:00:00,1.83224,1.83794,1.82539,1.82986,20246000000.0
2006-03-09 00:00:00,1.8301,1.84323,1.82818,1.84184,20063000000.0
2006-03-10 00:00:00,1.84195,1.86004,1.83924,1.85864,20123000000.0
2006-03-13 00:00:00,1.85765,1.86617,1.84955,1.86508,19642000000.0
2006-03-14 00:00:00,1.86612,1.89134,1.86612,1.87726,20403000000.0
2006-03-15 00:00:00,1.87718,1.87819,1.86144,1.8697,20221000000.0
2006-03-16 00:00:00,1.86976,1.90934,1.86476,1.90625,20472000000.0
2006-03-17 00:00:00,1.90652,1.93144,1.89881,1.92061,19280000000.0
2006-03-20 00:00:00,1.92048,1.9526,1.91338,1.94223,20446000000.0
2006-03-21 00:00:00,1.94226,1.95203,1.93305,1.93921,20423000000.0
2006-03-22 00:00:00,1.93923,1.95395,1.92391,1.9268,20478000000.0
2006-03-23 00:00:00,1.92715,1.93196,1.91468,1.91762,20010000000.0
2006-03-24 00:00:00,1.91634,1.96626,1.91317,1.96437,20267000000.0
2006-03-27 00:00:00,1.96526,1.98927,1.96526,1.98213,19739000000.0
2006-03-28 00:00:00,1.98231,2.0,1.96068,1.97988,20663000000.0
2006-03-29 00:00:00,1.97974,2.00264,1.97974,1.98714,20232000000.0
2006-03-30 00:00:00,1.98722,1.99233,1.97596,1.99035,20481000000.0
2006-03-31 00:00:00,1.9903,1.99053,1.9638,1.96441,20618000000.0
2006-04-02 00:00:00,1.96486,1.96895,1.96486,1.96885,64000000.0
2006-04-03 00:00:00,1.96906,1.99165,1.95375,1.98949,20573000000.0
2006-04-04 00:00:00,1.98993,2.02125,1.98843,2.00991,20784000000.0
2006-04-05 00:00:00,2.00989,2.01359,1.992,1.99465,20779000000.0
2006-04-06 00:00:00,1.99507,2.00991,1.98336,1.9911,20561000000.0
2006-04-07 00:00:00,1.99126,1.99601,1.97481,1.9839,20345000000.0
2006-04-09 00:00:00,1.98408,1.98638,1.98408,1.98615,95000000.0
2006-04-10 00:00:00,1.98652,1.9951,1.97952,1.98266,19743000000.0
2006-04-11 00:00:00,1.98294,1.99477,1.98104,1.98305,20101000000.0
2006-04-12 00:00:00,1.98308,1.9847,1.95945,1.96002,19883000000.0
2006-04-13 00:00:00,1.95995,1.96569,1.93332,1.95394,20289000000.0
2006-04-14 00:00:00,1.95389,1.96303,1.95233,1.9592,11474000000.0
2006-04-16 00:00:00,1.95932,1.95995,1.95914,1.95935,28000000.0
2006-04-17 00:00:00,1.95952,1.97037,1.95421,1.96209,18918000000.0
2006-04-18 00:00:00,1.96203,1.96392,1.95041,1.95678,20479000000.0
2006-04-19 00:00:00,1.95672,1.96352,1.93912,1.94918,20835000000.0
2006-04-20 00:00:00,1.94873,1.96888,1.94334,1.96672,19918000000.0
2006-04-21 00:00:00,1.9667,1.96679,1.94129,1.94771,19784000000.0
2006-04-23 00:00:00,1.94802,1.9515,1.94646,1.94646,201000000.0
2006-04-24 00:00:00,1.94672,1.97779,1.94103,1.97002,19286000000.0
2006-04-25 00:00:00,1.97018,1.99124,1.96441,1.98443,20314000000.0
2006-04-26 00:00:00,1.98431,1.98567,1.96365,1.96903,20448000000.0
2006-04-27 00:00:00,1.96897,1.98282,1.9679,1.97398,20158000000.0
2006-04-28 00:00:00,1.97399,1.9857,1.97383,1.98065,18527000000.0
2006-04-30 00:00:00,1.97905,1.97905,1.97713,1.97773,129000000.0
2006-05-01 00:00:00,1.97727,1.98344,1.9671,1.97596,19648000000.0
2006-05-02 00:00:00,1.9759,1.98402,1.96857,1.97141,20215000000.0
2006-05-03 00:00:00,1.9712,1.97527,1.95876,1.96709,20531000000.0
2006-05-04 00:00:00,1.96748,1.98083,1.96639,1.97953,20318000000.0
2006-05-05 00:00:00,1.9793,1.98716,1.97531,1.98281,19859000000.0
2006-05-07 00:00:00,1.98293,1.98433,1.98249,1.98347,194000000.0
2006-05-08 00:00:00,1.98361,2.01318,1.97963,2.00688,20552000000.0
2006-05-09 00:00:00,2.0069,2.03188,2.002,2.02184,20482000000.0
2006-05-10 00:00:00,2.02175,2.05093,2.01728,2.03807,20765000000.0
2006-05-11 00:00:00,2.03807,2.05149,2.01302,2.03658,20909000000.0
2006-05-12 00:00:00,2.03677,2.06584,2.02926,2.05585,20276000000.0
2006-05-14 00:00:00,2.05605,2.05822,2.05466,2.05507,183000000.0
2006-05-15 00:00:00,2.05504,2.08214,2.05464,2.06118,20958000000.0
2006-05-16 00:00:00,2.0609,2.06585,2.04612,2.0513,20410000000.0
2006-05-17 00:00:00,2.0513,2.05722,2.04265,2.04265,21125000000.0
2006-05-18 00:00:00,2.04264,2.06523,2.03963,2.06469,20641000000.0
2006-05-19 00:00:00,2.06479,2.0674,2.04845,2.0574,20619000000.0
2006-05-21 00:00:00,2.05708,2.05708,2.05258,2.05361,175000000.0
2006-05-22 00:00:00,2.05429,2.07906,2.05401,2.06981,20670000000.0
2006-05-23 00:00:00,2.06977,2.06977,2.03148,2.03201,20712000000.0
2006-05-24 00:00:00,2.03206,2.05826,2.00942,2.01334,20313000000.0
2006-05-25 00:00:00,2.01346,2.01586,1.98891,1.99963,20459000000.0
2006-05-26 00:00:00,1.99932,2.0148,1.99646,2.009,20504000000.0
2006-05-28 00:00:00,2.00879,2.00879,2.00089,2.0009,160000000.0
2006-05-29 00:00:00,2.00128,2.01336,2.00049,2.00767,17109000000.0
2006-05-30 00:00:00,2.00772,2.01768,2.00344,2.00839,20509000000.0
2006-05-31 00:00:00,2.00838,2.02166,2.00158,2.01686,20636000000.0
2006-06-01 00:00:00,2.01688,2.04159,2.01449,2.041,20645000000.0
2006-06-02 00:00:00,2.04105,2.05417,2.00448,2.04801,20242000000.0
2006-06-04 00:00:00,2.04796,2.04935,2.04622,2.04622,243000000.0
2006-06-05 00:00:00,2.04596,2.05423,2.03498,2.03989,19854000000.0
2006-06-06 00:00:00,2.03977,2.05091,2.01976,2.03906,20624000000.0
2006-06-07 00:00:00,2.03991,2.05081,2.03381,2.03556,20301000000.0
2006-06-08 00:00:00,2.03533,2.04077,2.0167,2.02054,20821000000.0
2006-06-09 00:00:00,2.02042,2.02194,1.98972,1.99671,19729000000.0
2006-06-11 00:00:00,1.99629,1.99629,1.9916,1.99284,220000000.0
2006-06-12 00:00:00,1.99266,1.99965,1.98914,1.99961,19813000000.0
2006-06-13 00:00:00,1.99949,2.0284,1.99828,2.01649,20795000000.0
2006-06-14 00:00:00,2.01691,2.02618,2.00619,2.01932,20658000000.0
2006-06-15 00:00:00,2.0193,2.03467,2.01901,2.02568,19979000000.0
2006-06-16 00:00:00,2.02582,2.04916,2.02258,2.04552,20084000000.0
2006-06-18 00:00:00,2.04538,2.05213,2.04461,2.0512,362000000.0
2006-06-19 00:00:00,2.05123,2.05124,2.03331,2.03983,19845000000.0
2006-06-20 00:00:00,2.03977,2.04021,2.01865,2.03079,19563000000.0
2006-06-21 00:00:00,2.03096,2.04998,2.0234,2.04135,19785000000.0
2006-06-22 00:00:00,2.0414,2.0686,2.03837,2.06224,20157000000.0
2006-06-23 00:00:00,2.06206,2.07261,2.05302,2.05732,19731000000.0
2006-06-25 00:00:00,2.05715,2.05715,2.05534,2.05644,144000000.0
2006-06-26 00:00:00,2.05665,2.08341,2.0543,2.08218,20260000000.0
2006-06-27 00:00:00,2.08246,2.08637,2.07186,2.07902,19986000000.0
2006-06-28 00:00:00,2.07883,2.11584,2.07689,2.10556,17380000000.0
2006-06-29 00:00:00,2.10542,2.11088,2.09662,2.09756,20207000000.0
2006-06-30 00:00:00,2.09794,2.10365,2.0742,2.1013,20655000000.0
2006-07-02 00:00:00,2.10112,2.10112,2.09855,2.09917,139000000.0
2006-07-03 00:00:00,2.09903,2.11595,2.08937,2.10703,19535000000.0
2006-07-04 00:00:00,2.1081,2.10897,2.09197,2.09273,18933000000.0
2006-07-05 00:00:00,2.09267,2.10696,2.09098,2.1035,19638000000.0
2006-07-06 00:00:00,2.1036,2.11374,2.10203,2.10769,19395000000.0
2006-07-07 00:00:00,2.10781,2.11435,2.09194,2.095,19143000000.0
2006-07-09 00:00:00,2.0951,2.09563,2.0951,2.09551,8000000.0
2006-07-10 00:00:00,2.09592,2.09713,2.07873,2.08389,19868000000.0
2006-07-11 00:00:00,2.08387,2.08702,2.06553,2.06963,19616000000.0
2006-07-12 00:00:00,2.06961,2.07143,2.05345,2.05942,20101000000.0
2006-07-13 00:00:00,2.0586,2.06309,2.04562,2.05133,20330000000.0
2006-07-14 00:00:00,2.0511,2.05626,2.03235,2.03659,19852000000.0
2006-07-16 00:00:00,2.03625,2.03625,2.03328,2.03381,161000000.0
2006-07-17 00:00:00,2.03385,2.03641,2.0099,2.01301,19251000000.0
2006-07-18 00:00:00,2.01295,2.01657,1.9913,2.00026,20531000000.0
2006-07-19 00:00:00,2.00016,2.02171,1.99854,2.014,20584000000.0
2006-07-20 00:00:00,2.01397,2.03481,2.01175,2.02808,20152000000.0
2006-07-21 00:00:00,2.02813,2.03631,2.02634,2.03276,18962000000.0
2006-07-23 00:00:00,2.03296,2.03358,2.03118,2.03148,123000000.0
2006-07-24 00:00:00,2.03162,2.03692,2.02111,2.02691,19269000000.0
2006-07-25 00:00:00,2.02651,2.02714,2.00963,2.01844,19887000000.0
2006-07-26 00:00:00,2.01872,2.02935,2.00843,2.02842,20198000000.0
2006-07-27 00:00:00,2.02851,2.05895,2.02825,2.04451,20334000000.0
2006-07-28 00:00:00,2.04447,2.06694,2.0437,2.06528,20167000000.0
2006-07-30 00:00:00,2.0654,2.06612,2.06204,2.06258,198000000.0
2006-07-31 00:00:00,2.06291,2.07311,2.05448,2.06456,20023000000.0
2006-08-01 00:00:00,2.06615,2.06984,2.05715,2.06513,20170000000.0
2006-08-02 00:00:00,2.06487,2.07879,2.05258,2.05628,18141000000.0
2006-08-03 00:00:00,2.05629,2.06928,2.04622,2.06925,20338000000.0
2006-08-04 00:00:00,2.06924,2.07246,2.05521,2.05607,19633000000.0
2006-08-06 00:00:00,2.05613,2.05732,2.05463,2.05463,155000000.0
2006-08-07 00:00:00,2.05428,2.06549,2.05128,2.05216,19588000000.0
2006-08-08 00:00:00,2.05212,2.05881,2.03864,2.05426,19506000000.0
2006-08-09 00:00:00,2.05434,2.05438,2.0398,2.04546,19612000000.0
2006-08-10 00:00:00,2.04582,2.04618,2.01212,2.01929,20215000000.0
2006-08-11 00:00:00,2.0193,2.0198,2.00189,2.00795,19942000000.0
2006-08-13 00:00:00,2.00732,2.01059,2.00344,2.01022,164000000.0
2006-08-14 00:00:00,2.01041,2.0225,1.99765,2.02186,19992000000.0
2006-08-15 00:00:00,2.02158,2.02404,2.01151,2.01202,19817000000.0
2006-08-16 00:00:00,2.01209,2.01459,1.99619,2.00032,19907000000.0
2006-08-17 00:00:00,2.00022,2.00936,1.9983,2.00543,20129000000.0
2006-08-18 00:00:00,2.00566,2.01121,1.99644,2.00497,19336000000.0
2006-08-20 00:00:00,2.00468,2.00468,2.00261,2.00275,42000000.0
2006-08-21 00:00:00,2.00316,2.01688,2.00195,2.01259,19646000000.0
2006-08-22 00:00:00,2.01295,2.01832,2.00191,2.00803,20142000000.0
2006-08-23 00:00:00,2.00821,2.00942,1.99577,1.99695,19877000000.0
2006-08-24 00:00:00,1.99697,2.01628,1.9963,2.01097,20226000000.0
2006-08-25 00:00:00,2.0109,2.01568,2.00083,2.0028,19689000000.0
2006-08-27 00:00:00,2.003,2.00437,2.00291,2.00401,130000000.0
2006-08-28 00:00:00,2.00391,2.01051,2.0001,2.00202,17927000000.0
2006-08-29 00:00:00,2.00191,2.00501,1.98315,1.99045,20244000000.0
2006-08-30 00:00:00,1.99052,1.99175,1.96991,1.97676,19900000000.0
2006-08-31 00:00:00,1.97713,1.97729,1.94825,1.95078,20505000000.0
2006-09-01 00:00:00,1.9508,1.96201,1.94822,1.95943,19789000000.0
2006-09-03 00:00:00,1.95967,1.9607,1.95967,1.96017,179000000.0
2006-09-04 00:00:00,1.96055,1.96486,1.95864,1.96301,16030000000.0
2006-09-05 00:00:00,1.9633,1.9635,1.95323,1.95645,15090000000.0
2006-09-06 00:00:00,1.95651,1.95865,1.94829,1.95444,19131000000.0
2006-09-07 00:00:00,1.95443,1.9582,1.93885,1.94377,19866000000.0
2006-09-08 00:00:00,1.94383,1.94459,1.93129,1.9342,19095000000.0
2006-09-10 00:00:00,1.93415,1.93433,1.9329,1.93313,198000000.0
2006-09-11 00:00:00,1.93331,1.94431,1.93002,1.93833,19427000000.0
2006-09-12 00:00:00,1.93835,1.94289,1.93256,1.93584,19073000000.0
2006-09-13 00:00:00,1.9359,1.94094,1.93257,1.93817,19313000000.0
2006-09-14 00:00:00,1.93804,1.94631,1.93382,1.94181,18911000000.0
2006-09-15 00:00:00,1.94207,1.94388,1.92831,1.93307,18346000000.0
2006-09-17 00:00:00,1.93101,1.93101,1.92757,1.92793,469000000.0
2006-09-18 00:00:00,1.92847,1.94002,1.92713,1.93875,18870000000.0
2006-09-19 00:00:00,1.93906,1.94231,1.93106,1.9339,18992000000.0
2006-09-20 00:00:00,1.93412,1.94235,1.93239,1.93688,17998000000.0
2006-09-21 00:00:00,1.93689,1.95344,1.93576,1.95082,19162000000.0
2006-09-22 00:00:00,1.9508,1.95849,1.95001,1.95113,17681000000.0
2006-09-24 00:00:00,1.95108,1.95217,1.95108,1.95217,162000000.0
2006-09-25 00:00:00,1.9521,1.95669,1.90124,1.90175,17972000000.0
2006-09-26 00:00:00,1.90172,1.92365,1.88928,1.92214,19341000000.0
2006-09-27 00:00:00,1.92226,1.92739,1.92045,1.92522,19015000000.0
2006-09-28 00:00:00,1.92528,1.92977,1.92189,1.92391,18620000000.0
2006-09-29 00:00:00,1.92422,1.92693,1.91595,1.92081,19376000000.0
2006-10-01 00:00:00,1.92253,1.92279,1.92163,1.92227,356000000.0
2006-10-02 00:00:00,1.92223,1.93371,1.91797,1.93082,19478000000.0
2006-10-03 00:00:00,1.9306,1.93475,1.9271,1.92947,18482000000.0
2006-10-04 00:00:00,1.92958,1.93085,1.92018,1.92818,19511000000.0
2006-10-05 00:00:00,1.9282,1.92961,1.92184,1.92454,17985000000.0
2006-10-06 00:00:00,1.9245,1.92575,1.90688,1.9105,18899000000.0
2006-10-08 00:00:00,1.91035,1.91035,1.90815,1.9084,53000000.0
2006-10-09 00:00:00,1.90861,1.91277,1.90806,1.90923,17235000000.0
2006-10-10 00:00:00,1.90961,1.9127,1.89608,1.89825,18997000000.0
2006-10-11 00:00:00,1.89813,1.90147,1.89344,1.8966,18202000000.0
2006-10-12 00:00:00,1.89662,1.90273,1.89484,1.90176,16160000000.0
2006-10-13 00:00:00,1.90179,1.90463,1.89071,1.89449,18012000000.0
2006-10-15 00:00:00,1.89449,1.89449,1.8928,1.89285,408000000.0
2006-10-16 00:00:00,1.89324,1.90301,1.88979,1.90292,18885000000.0
2006-10-17 00:00:00,1.90285,1.90784,1.8996,1.90342,19298000000.0
2006-10-18 00:00:00,1.90344,1.90672,1.89684,1.90277,18729000000.0
2006-10-19 00:00:00,1.90284,1.919,1.9018,1.91659,19074000000.0
2006-10-20 00:00:00,1.91657,1.91902,1.91208,1.91473,18399000000.0
2006-10-22 00:00:00,1.91516,1.91567,1.91471,1.9149,277000000.0
2006-10-23 00:00:00,1.91519,1.91631,1.90177,1.90503,18060000000.0
2006-10-24 00:00:00,1.90497,1.90568,1.88927,1.90133,15851000000.0
2006-10-25 00:00:00,1.90104,1.92322,1.89428,1.92279,20314000000.0
2006-10-26 00:00:00,1.92199,1.93738,1.91804,1.92642,20923000000.0
2006-10-27 00:00:00,1.92634,1.93208,1.91928,1.92045,20148000000.0
2006-10-30 00:00:00,1.91917,1.92541,1.90651,1.91077,20489000000.0
2006-10-31 00:00:00,1.91063,1.91312,1.90039,1.90265,20778000000.0
2006-11-01 00:00:00,1.90194,1.90699,1.8918,1.89459,20778000000.0
2006-11-02 00:00:00,1.89371,1.90283,1.89082,1.89391,20676000000.0
2006-11-03 00:00:00,1.89338,1.89996,1.89052,1.89687,19252000000.0
2006-11-06 00:00:00,1.89748,1.908,1.89527,1.90042,20064000000.0
2006-11-07 00:00:00,1.89981,1.90913,1.89819,1.90473,20978000000.0
2006-11-08 00:00:00,1.90433,1.91601,1.90344,1.91476,20790000000.0
2006-11-09 00:00:00,1.91459,1.93368,1.91058,1.92795,21002000000.0
2006-11-10 00:00:00,1.92767,1.93584,1.9241,1.92466,20788000000.0
2006-11-13 00:00:00,1.92899,1.94314,1.92708,1.94201,20590000000.0
2006-11-14 00:00:00,1.94177,1.94552,1.93078,1.93254,20642000000.0
2006-11-15 00:00:00,1.93235,1.94449,1.92876,1.94355,20414000000.0
2006-11-16 00:00:00,1.94275,1.9465,1.92079,1.92436,20766000000.0
2006-11-17 00:00:00,1.92436,1.93447,1.91949,1.92762,20688000000.0
2006-11-20 00:00:00,1.92953,1.9305,1.90975,1.91211,19893000000.0
2006-11-21 00:00:00,1.91237,1.9195,1.90878,1.9154,20335000000.0
2006-11-22 00:00:00,1.91569,1.92815,1.91452,1.92736,21057000000.0
2006-11-23 00:00:00,1.92781,1.93579,1.92376,1.93514,19547000000.0
2006-11-24 00:00:00,1.9352,1.95438,1.92808,1.94685,20934000000.0
2006-11-27 00:00:00,1.94664,1.96267,1.94664,1.96231,21075000000.0
2006-11-28 00:00:00,1.96272,1.96371,1.93264,1.93983,21469000000.0
2006-11-29 00:00:00,1.93968,1.94543,1.93355,1.93685,19392000000.0
2006-11-30 00:00:00,1.937,1.94116,1.92772,1.93439,21012000000.0
2006-12-01 00:00:00,1.93467,1.94707,1.93148,1.93659,21264000000.0
2006-12-04 00:00:00,1.93662,1.94264,1.92809,1.93228,21489000000.0
2006-12-05 00:00:00,1.93162,1.94487,1.929,1.94033,21410000000.0
2006-12-06 00:00:00,1.94052,1.94846,1.93216,1.93538,21538000000.0
2006-12-07 00:00:00,1.93505,1.94021,1.91894,1.93017,21384000000.0
2006-12-08 00:00:00,1.93024,1.93296,1.91283,1.91988,21408000000.0
2006-12-11 00:00:00,1.91981,1.92693,1.91472,1.92171,21317000000.0
2006-12-12 00:00:00,1.92132,1.92417,1.91296,1.91655,21512000000.0
2006-12-13 00:00:00,1.91638,1.92222,1.90784,1.90934,21427000000.0
2006-12-14 00:00:00,1.90961,1.92139,1.90141,1.90824,21401000000.0
2006-12-15 00:00:00,1.90839,1.91336,1.8909,1.89421,21609000000.0
2006-12-18 00:00:00,1.8946,1.89972,1.89206,1.89626,21178000000.0
2006-12-19 00:00:00,1.8964,1.9011,1.88909,1.8941,21275000000.0
2006-12-20 00:00:00,1.89465,1.89865,1.88508,1.89447,21560000000.0
2006-12-21 00:00:00,1.89426,1.90181,1.88895,1.8901,21384000000.0
2006-12-22 00:00:00,1.88993,1.89227,1.86985,1.87306,21342000000.0
2006-12-26 00:00:00,1.8724,1.87666,1.86593,1.86983,15584000000.0
2006-12-27 00:00:00,1.8701,1.87727,1.86582,1.86595,21041000000.0
2006-12-28 00:00:00,1.86559,1.87377,1.86026,1.86134,21370000000.0
2006-12-29 00:00:00,1.8612,1.87417,1.8594,1.86974,21049000000.0
2007-01-02 00:00:00,1.87059,1.8793,1.86871,1.8764,16438000000.0
2007-01-03 00:00:00,1.87641,1.87867,1.85591,1.86264,21388000000.0
2007-01-04 00:00:00,1.86289,1.87942,1.85874,1.87234,21296000000.0
2007-01-05 00:00:00,1.87244,1.8949,1.8703,1.89126,21639000000.0
2007-01-08 00:00:00,1.89107,1.90033,1.88716,1.88803,21311000000.0
2007-01-09 00:00:00,1.88826,1.88885,1.87605,1.87717,21425000000.0
2007-01-10 00:00:00,1.87776,1.88749,1.8719,1.88112,21368000000.0
2007-01-11 00:00:00,1.8812,1.88452,1.85955,1.86592,21485000000.0
2007-01-12 00:00:00,1.86589,1.87213,1.86286,1.86993,21488000000.0
2007-01-15 00:00:00,1.86937,1.86937,1.85536,1.8562,20598000000.0
2007-01-16 00:00:00,1.85636,1.86989,1.85401,1.8661,21372000000.0
2007-01-17 00:00:00,1.86602,1.87392,1.86378,1.86675,21452000000.0
2007-01-18 00:00:00,1.86678,1.87063,1.85875,1.86356,21346000000.0
2007-01-19 00:00:00,1.86381,1.87166,1.85838,1.86145,21401000000.0
2007-01-22 00:00:00,1.8613,1.86614,1.84891,1.85044,20920000000.0
2007-01-23 00:00:00,1.8506,1.8578,1.84603,1.8558,21485000000.0
2007-01-24 00:00:00,1.8557,1.86945,1.84625,1.8501,21501000000.0
2007-01-25 00:00:00,1.84982,1.85914,1.8435,1.85589,21580000000.0
2007-01-26 00:00:00,1.85581,1.86176,1.85042,1.85416,21462000000.0
2007-01-29 00:00:00,1.85424,1.86477,1.85162,1.85923,21097000000.0
2007-01-30 00:00:00,1.85907,1.88581,1.85374,1.88333,21386000000.0
2007-01-31 00:00:00,1.88315,1.89885,1.88001,1.88462,21527000000.0
2007-02-01 00:00:00,1.88431,1.91432,1.88349,1.90721,21640000000.0
2007-02-02 00:00:00,1.90701,1.91999,1.90012,1.90121,21234000000.0
2007-02-05 00:00:00,1.89861,1.89865,1.88606,1.88816,20765000000.0
2007-02-06 00:00:00,1.88831,1.91022,1.88618,1.90666,20655000000.0
2007-02-07 00:00:00,1.90631,1.91363,1.89179,1.89233,20490000000.0
2007-02-08 00:00:00,1.89248,1.90804,1.88754,1.90375,20725000000.0
2007-02-09 00:00:00,1.90379,1.91059,1.89847,1.90384,19922000000.0
2007-02-12 00:00:00,1.8915,1.90426,1.88807,1.89772,18476000000.0
2007-02-13 00:00:00,1.89733,1.90072,1.88708,1.88762,21567000000.0
2007-02-14 00:00:00,1.88726,1.89711,1.88484,1.89062,21709000000.0
2007-02-15 00:00:00,1.89117,1.8973,1.88428,1.89313,21889000000.0
2007-02-16 00:00:00,1.89283,1.89587,1.87959,1.88187,21552000000.0
2007-02-19 00:00:00,1.8786,1.88165,1.86983,1.87419,21364000000.0
2007-02-20 00:00:00,1.87355,1.88268,1.87082,1.8723,21532000000.0
2007-02-21 00:00:00,1.87191,1.8784,1.85615,1.85965,21803000000.0
2007-02-22 00:00:00,1.85966,1.863,1.85318,1.86171,21663000000.0
2007-02-23 00:00:00,1.86149,1.8664,1.85528,1.86264,21434000000.0
2007-02-26 00:00:00,1.8601,1.86206,1.84925,1.85618,21608000000.0
2007-02-27 00:00:00,1.8559,1.89714,1.85369,1.89221,21845000000.0
2007-02-28 00:00:00,1.89168,1.8973,1.88004,1.88527,21807000000.0
2007-03-01 00:00:00,1.88528,1.90944,1.88106,1.90154,21857000000.0
2007-03-02 00:00:00,1.90131,1.92065,1.89548,1.91561,21775000000.0
2007-03-05 00:00:00,1.91584,1.9409,1.91539,1.93919,21924000000.0
2007-03-06 00:00:00,1.93918,1.94583,1.91874,1.92126,21855000000.0
2007-03-07 00:00:00,1.92074,1.94296,1.91163,1.94133,21835000000.0
2007-03-08 00:00:00,1.94147,1.94799,1.91145,1.91448,21887000000.0
2007-03-09 00:00:00,1.9142,1.9179,1.89522,1.89813,21750000000.0
2007-03-12 00:00:00,1.8901,1.90795,1.88638,1.88894,21770000000.0
2007-03-13 00:00:00,1.88902,1.92542,1.8884,1.92156,21658000000.0
2007-03-14 00:00:00,1.92171,1.92875,1.90577,1.9096,21844000000.0
2007-03-15 00:00:00,1.90947,1.91142,1.89809,1.90198,21852000000.0
2007-03-16 00:00:00,1.90185,1.91802,1.90129,1.90827,21321000000.0
2007-03-18 00:00:00,1.90817,1.91256,1.90779,1.90896,491000000.0
2007-03-19 00:00:00,1.90927,1.91369,1.89019,1.89348,21860000000.0
2007-03-20 00:00:00,1.89369,1.89731,1.88222,1.88632,21849000000.0
2007-03-21 00:00:00,1.88644,1.89011,1.87934,1.8825,21855000000.0
2007-03-22 00:00:00,1.88249,1.8899,1.86714,1.87469,21820000000.0
2007-03-23 00:00:00,1.87451,1.87597,1.86179,1.86576,21326000000.0
2007-03-25 00:00:00,1.86617,1.87369,1.86545,1.87364,450000000.0
2007-03-26 00:00:00,1.87335,1.87335,1.85389,1.85888,21904000000.0
2007-03-27 00:00:00,1.8579,1.87237,1.8511,1.86128,21787000000.0
2007-03-28 00:00:00,1.86158,1.88409,1.85957,1.87495,21805000000.0
2007-03-29 00:00:00,1.87545,1.87629,1.86141,1.86285,21778000000.0
2007-03-30 00:00:00,1.86293,1.87319,1.85873,1.8683,21339000000.0
2007-04-01 00:00:00,1.86715,1.87071,1.86648,1.87052,455000000.0
2007-04-02 00:00:00,1.8705,1.87359,1.84557,1.848,21685000000.0
2007-04-03 00:00:00,1.84807,1.85679,1.84465,1.84982,21788000000.0
2007-04-04 00:00:00,1.84991,1.86097,1.84951,1.8533,21752000000.0
2007-04-05 00:00:00,1.85316,1.85765,1.84542,1.85724,21706000000.0
2007-04-06 00:00:00,1.85726,1.85753,1.84985,1.85579,20757000000.0
2007-04-08 00:00:00,1.85136,1.8534,1.85092,1.85177,414000000.0
2007-04-09 00:00:00,1.85211,1.85601,1.8449,1.85257,21692000000.0
2007-04-10 00:00:00,1.8525,1.85588,1.83657,1.84262,21885000000.0
2007-04-11 00:00:00,1.8427,1.84725,1.83891,1.84214,21788000000.0
2007-04-12 00:00:00,1.84186,1.85431,1.84063,1.84619,21895000000.0
2007-04-13 00:00:00,1.84613,1.8464,1.82968,1.83165,21437000000.0
2007-04-15 00:00:00,1.8317,1.83512,1.83169,1.83433,455000000.0
2007-04-16 00:00:00,1.83431,1.83508,1.82691,1.82847,21842000000.0
2007-04-17 00:00:00,1.82834,1.83378,1.81833,1.82316,21890000000.0
2007-04-18 00:00:00,1.82242,1.83609,1.81216,1.81918,21904000000.0
2007-04-19 00:00:00,1.81882,1.84157,1.81696,1.82832,21882000000.0
2007-04-20 00:00:00,1.82819,1.83178,1.81505,1.81544,21407000000.0
2007-04-22 00:00:00,1.8159,1.8177,1.8155,1.81681,415000000.0
2007-04-23 00:00:00,1.8166,1.82829,1.81512,1.82218,21713000000.0
2007-04-24 00:00:00,1.82253,1.8361,1.81933,1.83448,21909000000.0
2007-04-25 00:00:00,1.83462,1.83596,1.82197,1.82702,21872000000.0
2007-04-26 00:00:00,1.82699,1.84444,1.82289,1.83704,21914000000.0
2007-04-27 00:00:00,1.83701,1.84795,1.83285,1.83868,21405000000.0
2007-04-29 00:00:00,1.84279,1.8445,1.84018,1.84264,446000000.0
2007-04-30 00:00:00,1.84279,1.84669,1.83521,1.84039,21821000000.0
2007-05-01 00:00:00,1.8404,1.84471,1.83122,1.83539,21909000000.0
2007-05-02 00:00:00,1.83545,1.84276,1.82173,1.84032,21840000000.0
2007-05-03 00:00:00,1.84039,1.846,1.81523,1.84108,21869000000.0
2007-05-04 00:00:00,1.84107,1.84913,1.8376,1.84405,21339000000.0
2007-05-06 00:00:00,1.84819,1.84878,1.8449,1.84602,482000000.0
2007-05-07 00:00:00,1.84603,1.84955,1.83982,1.84455,22016000000.0
2007-05-08 00:00:00,1.84484,1.84661,1.82633,1.83883,21942000000.0
2007-05-09 00:00:00,1.83896,1.8459,1.83553,1.84415,21973000000.0
2007-05-10 00:00:00,1.8437,1.85529,1.81038,1.8539,21973000000.0
2007-05-11 00:00:00,1.8535,1.85619,1.83908,1.84132,21508000000.0
2007-05-13 00:00:00,1.84323,1.84567,1.84272,1.84342,418000000.0
2007-05-14 00:00:00,1.84285,1.84425,1.83056,1.83582,21924000000.0
2007-05-15 00:00:00,1.83556,1.84192,1.83284,1.83767,21866000000.0
2007-05-16 00:00:00,1.8379,1.84944,1.83673,1.84291,21880000000.0
2007-05-17 00:00:00,1.84275,1.85069,1.83912,1.84631,21914000000.0
2007-05-18 00:00:00,1.84613,1.85332,1.8442,1.84766,21387000000.0
2007-05-20 00:00:00,1.84865,1.84913,1.83425,1.84737,438000000.0
2007-05-21 00:00:00,1.84654,1.8517,1.84138,1.84313,21805000000.0
2007-05-22 00:00:00,1.84346,1.85179,1.84177,1.84953,21929000000.0
2007-05-23 00:00:00,1.85041,1.8529,1.84237,1.84339,21979000000.0
2007-05-24 00:00:00,1.84356,1.85324,1.84197,1.85153,21972000000.0
2007-05-25 00:00:00,1.85168,1.8557,1.8449,1.85053,21318000000.0
2007-05-27 00:00:00,1.85182,1.8525,1.8507,1.85109,384000000.0
2007-05-28 00:00:00,1.85168,1.8533,1.84689,1.84745,21383000000.0
2007-05-29 00:00:00,1.8479,1.85382,1.84342,1.84934,22015000000.0
2007-05-30 00:00:00,1.84955,1.851,1.83506,1.8392,22008000000.0
2007-05-31 00:00:00,1.83922,1.8421,1.82341,1.82562,21950000000.0
2007-06-01 00:00:00,1.82578,1.82578,1.80233,1.80342,21350000000.0
2007-06-03 00:00:00,1.80147,1.80437,1.80075,1.80323,463000000.0
2007-06-04 00:00:00,1.80333,1.80988,1.80089,1.804,22020000000.0
2007-06-05 00:00:00,1.80398,1.80743,1.79085,1.80277,21889000000.0
2007-06-06 00:00:00,1.80265,1.80448,1.7834,1.78701,22006000000.0
2007-06-07 00:00:00,1.78679,1.79468,1.77694,1.78821,22098000000.0
2007-06-08 00:00:00,1.78745,1.78831,1.74873,1.74978,21582000000.0
2007-06-10 00:00:00,1.75027,1.75319,1.75027,1.75193,421000000.0
2007-06-11 00:00:00,1.75178,1.78609,1.74874,1.77808,22014000000.0
2007-06-12 00:00:00,1.77804,1.77974,1.76761,1.77637,21997000000.0
2007-06-13 00:00:00,1.7762,1.77902,1.76788,1.77314,22096000000.0
2007-06-14 00:00:00,1.77287,1.77932,1.76649,1.77444,22041000000.0
2007-06-15 00:00:00,1.77438,1.77562,1.76711,1.77178,21593000000.0
2007-06-17 00:00:00,1.78183,1.78254,1.77725,1.77773,472000000.0
2007-06-18 00:00:00,1.7775,1.77983,1.7686,1.77964,21820000000.0
2007-06-19 00:00:00,1.77956,1.77989,1.76547,1.7695,21937000000.0
2007-06-20 00:00:00,1.76905,1.7709,1.75683,1.76406,22071000000.0
2007-06-21 00:00:00,1.76428,1.76549,1.74813,1.75168,21982000000.0
2007-06-22 00:00:00,1.75172,1.76839,1.74904,1.76117,21469000000.0
2007-06-24 00:00:00,1.76403,1.76446,1.76128,1.76213,521000000.0
2007-06-25 00:00:00,1.76225,1.7628,1.75185,1.75635,22092000000.0
2007-06-26 00:00:00,1.7571,1.76099,1.74808,1.75476,22136000000.0
2007-06-27 00:00:00,1.75458,1.77423,1.75228,1.76686,22197000000.0
2007-06-28 00:00:00,1.76663,1.76711,1.74384,1.74628,22169000000.0
2007-06-29 00:00:00,1.74606,1.7585,1.73987,1.75124,21736000000.0
2007-07-01 00:00:00,1.75203,1.7524,1.74662,1.74769,450000000.0
2007-07-02 00:00:00,1.74759,1.7512,1.73877,1.74137,22117000000.0
2007-07-03 00:00:00,1.74128,1.74627,1.73337,1.74162,22120000000.0
2007-07-04 00:00:00,1.74149,1.74295,1.73697,1.74085,21950000000.0
2007-07-05 00:00:00,1.74157,1.74215,1.73007,1.73741,22092000000.0
2007-07-06 00:00:00,1.73718,1.74539,1.72966,1.74064,21621000000.0
2007-07-08 00:00:00,1.74227,1.74279,1.7405,1.74065,454000000.0
2007-07-09 00:00:00,1.74065,1.74994,1.73811,1.74485,22166000000.0
2007-07-10 00:00:00,1.74454,1.77662,1.74294,1.77593,22189000000.0
2007-07-11 00:00:00,1.77612,1.78294,1.7521,1.75613,22186000000.0
2007-07-12 00:00:00,1.75585,1.76522,1.75489,1.75691,22167000000.0
2007-07-13 00:00:00,1.75681,1.7619,1.74762,1.74905,21674000000.0
2007-07-15 00:00:00,1.75025,1.7537,1.74921,1.75278,424000000.0
2007-07-16 00:00:00,1.75132,1.75231,1.73343,1.7363,21969000000.0
2007-07-17 00:00:00,1.73646,1.74543,1.73451,1.74284,22229000000.0
2007-07-18 00:00:00,1.74294,1.74725,1.73636,1.73926,22252000000.0
2007-07-19 00:00:00,1.73946,1.74499,1.7366,1.7384,22197000000.0
2007-07-20 00:00:00,1.73871,1.73992,1.72994,1.73331,21667000000.0
2007-07-22 00:00:00,1.73283,1.73435,1.72198,1.73336,571000000.0
2007-07-23 00:00:00,1.73356,1.73647,1.71094,1.7132,22401000000.0
2007-07-24 00:00:00,1.71279,1.72023,1.70421,1.71814,22277000000.0
2007-07-25 00:00:00,1.7182,1.72376,1.7023,1.71216,22266000000.0
2007-07-26 00:00:00,1.71171,1.76468,1.70869,1.76347,22264000000.0
2007-07-27 00:00:00,1.76336,1.78576,1.74491,1.77988,21794000000.0
2007-07-29 00:00:00,1.77971,1.78968,1.77811,1.78968,473000000.0
2007-07-30 00:00:00,1.78975,1.80835,1.77656,1.77688,22137000000.0
2007-07-31 00:00:00,1.77658,1.79909,1.77205,1.79909,22250000000.0
2007-08-01 00:00:00,1.7991,1.81023,1.7817,1.78219,22280000000.0
2007-08-02 00:00:00,1.78257,1.79502,1.77546,1.78215,22251000000.0
2007-08-03 00:00:00,1.7818,1.81224,1.78032,1.80973,21673000000.0
2007-08-05 00:00:00,1.81097,1.82669,1.81063,1.8262,580000000.0
2007-08-06 00:00:00,1.82595,1.82823,1.79843,1.80005,22235000000.0
2007-08-07 00:00:00,1.80074,1.81982,1.80047,1.80335,22232000000.0
2007-08-08 00:00:00,1.80334,1.80913,1.79267,1.7954,22207000000.0
2007-08-09 00:00:00,1.79546,1.82158,1.79067,1.82038,22228000000.0
2007-08-10 00:00:00,1.82067,1.84453,1.81692,1.83532,21683000000.0
2007-08-12 00:00:00,1.83559,1.83559,1.82899,1.83198,566000000.0
2007-08-13 00:00:00,1.83213,1.85208,1.83146,1.8415,22426000000.0
2007-08-14 00:00:00,1.84135,1.86492,1.83779,1.86319,22267000000.0
2007-08-15 00:00:00,1.86309,1.89989,1.86113,1.89989,22288000000.0
2007-08-16 00:00:00,1.89968,1.99283,1.89626,1.92876,22285000000.0
2007-08-17 00:00:00,1.92857,2.01502,1.91449,1.93342,21773000000.0
2007-08-19 00:00:00,1.93289,1.94292,1.92719,1.93,462000000.0
2007-08-20 00:00:00,1.92962,1.97504,1.91956,1.92805,22095000000.0
2007-08-21 00:00:00,1.92847,1.94429,1.92181,1.93393,22230000000.0
2007-08-22 00:00:00,1.93402,1.95116,1.91571,1.91831,22236000000.0
2007-08-23 00:00:00,1.91888,1.91971,1.88907,1.89827,22274000000.0
2007-08-24 00:00:00,1.89838,1.91155,1.89012,1.8939,21648000000.0
2007-08-26 00:00:00,1.88647,1.89402,1.88342,1.88937,566000000.0
2007-08-27 00:00:00,1.89306,1.90896,1.87918,1.90793,22223000000.0
2007-08-28 00:00:00,1.90853,1.95537,1.90354,1.95305,22242000000.0
2007-08-29 00:00:00,1.95319,1.97277,1.9234,1.92943,22278000000.0
2007-08-30 00:00:00,1.9305,1.95303,1.92886,1.94001,22260000000.0
2007-08-31 00:00:00,1.93981,1.9503,1.92305,1.94053,21647000000.0
2007-09-02 00:00:00,1.94649,1.947,1.94181,1.9445,490000000.0
2007-09-03 00:00:00,1.94508,1.94508,1.93115,1.93524,22415000000.0
2007-09-04 00:00:00,1.93476,1.9594,1.93092,1.95402,22275000000.0
2007-09-05 00:00:00,1.95385,1.99107,1.95094,1.98419,22279000000.0
2007-09-06 00:00:00,1.98384,1.99484,1.96763,1.97471,22254000000.0
2007-09-07 00:00:00,1.97439,2.00432,1.97329,1.99069,21798000000.0
2007-09-09 00:00:00,1.99792,2.00224,1.99314,2.00128,475000000.0
2007-09-10 00:00:00,2.00116,2.01742,1.97441,1.98427,22286000000.0
2007-09-11 00:00:00,1.98409,1.98997,1.95565,1.96056,22241000000.0
2007-09-12 00:00:00,1.9605,1.96527,1.94191,1.95098,22305000000.0
2007-09-13 00:00:00,1.95051,1.96391,1.93243,1.95722,22260000000.0
2007-09-14 00:00:00,1.95688,1.95838,1.93768,1.94416,21757000000.0
2007-09-16 00:00:00,1.94461,1.94472,1.93945,1.94341,479000000.0
2007-09-17 00:00:00,1.94303,1.96944,1.93926,1.96152,22100000000.0
2007-09-18 00:00:00,1.96181,1.9777,1.91964,1.92619,22322000000.0
2007-09-19 00:00:00,1.92619,1.93219,1.89393,1.89815,22339000000.0
2007-09-20 00:00:00,1.89823,1.91182,1.88403,1.90342,22363000000.0
2007-09-21 00:00:00,1.90351,1.90551,1.8845,1.89129,21725000000.0
2007-09-23 00:00:00,1.89517,1.89611,1.89105,1.89207,492000000.0
2007-09-24 00:00:00,1.89235,1.89914,1.87955,1.88454,22505000000.0
2007-09-25 00:00:00,1.88445,1.9275,1.88345,1.90398,22335000000.0
2007-09-26 00:00:00,1.9037,1.90678,1.89268,1.89693,22325000000.0
2007-09-27 00:00:00,1.89678,1.89849,1.88074,1.88393,22318000000.0
2007-09-28 00:00:00,1.88366,1.88712,1.86739,1.8808,21863000000.0
2007-09-30 00:00:00,1.88113,1.88113,1.8746,1.87629,435000000.0
2007-10-01 00:00:00,1.87629,1.88306,1.85334,1.85529,22345000000.0
2007-10-02 00:00:00,1.8551,1.87795,1.85467,1.87188,22320000000.0
2007-10-03 00:00:00,1.87107,1.87276,1.85589,1.86725,22326000000.0
2007-10-04 00:00:00,1.867,1.87934,1.865,1.87005,22330000000.0
2007-10-05 00:00:00,1.8697,1.87153,1.8522,1.85564,21826000000.0
2007-10-07 00:00:00,1.85194,1.85595,1.84729,1.85014,435000000.0
2007-10-08 00:00:00,1.84991,1.85467,1.83649,1.84286,22170000000.0
2007-10-09 00:00:00,1.8429,1.84985,1.83572,1.84101,22386000000.0
2007-10-10 00:00:00,1.84141,1.85883,1.84073,1.85464,22413000000.0
2007-10-11 00:00:00,1.85502,1.85602,1.83498,1.8402,22384000000.0
2007-10-12 00:00:00,1.84027,1.84712,1.8232,1.82413,21793000000.0
2007-10-14 00:00:00,1.82507,1.83346,1.82007,1.83121,603000000.0
2007-10-15 00:00:00,1.83072,1.86926,1.82693,1.86069,22427000000.0
2007-10-16 00:00:00,1.8609,1.91409,1.85837,1.89346,22432000000.0
2007-10-17 00:00:00,1.89342,1.91039,1.8824,1.88855,22434000000.0
2007-10-18 00:00:00,1.88825,1.91223,1.88639,1.89698,22424000000.0
2007-10-19 00:00:00,1.89697,1.91748,1.88829,1.91097,21826000000.0
2007-10-21 00:00:00,1.91955,1.9229,1.91729,1.92209,603000000.0
2007-10-22 00:00:00,1.92229,1.94096,1.89295,1.89507,22605000000.0
2007-10-23 00:00:00,1.89461,1.8976,1.87893,1.88534,22412000000.0
2007-10-24 00:00:00,1.88527,1.90025,1.87655,1.88766,22423000000.0
2007-10-25 00:00:00,1.88742,1.89535,1.87561,1.88106,22425000000.0
2007-10-26 00:00:00,1.88071,1.88326,1.87125,1.87703,21915000000.0
2007-10-28 00:00:00,1.87742,1.87927,1.87233,1.8733,490000000.0
2007-10-29 00:00:00,1.87296,1.87941,1.8638,1.87239,22249000000.0
2007-10-30 00:00:00,1.87274,1.89127,1.8674,1.88811,22416000000.0
2007-10-31 00:00:00,1.88832,1.88898,1.87206,1.87276,22413000000.0
2007-11-01 00:00:00,1.87316,1.90451,1.86756,1.90036,22414000000.0
2007-11-02 00:00:00,1.90075,1.90659,1.8876,1.89299,21823000000.0
2007-11-05 00:00:00,1.89528,1.90178,1.87635,1.87814,22412000000.0
2007-11-06 00:00:00,1.87844,1.87965,1.863,1.86547,22425000000.0
2007-11-07 00:00:00,1.86475,1.88799,1.85495,1.88798,22416000000.0
2007-11-08 00:00:00,1.88796,1.91113,1.8795,1.89007,22430000000.0
2007-11-09 00:00:00,1.89032,1.92346,1.88204,1.91863,22425000000.0
2007-11-12 00:00:00,1.92892,1.95445,1.91902,1.95276,22590000000.0
2007-11-13 00:00:00,1.95214,1.95221,1.91581,1.9207,22415000000.0
2007-11-14 00:00:00,1.92023,1.93189,1.91033,1.91952,22390000000.0
2007-11-15 00:00:00,1.91933,1.93964,1.91634,1.9389,22405000000.0
2007-11-16 00:00:00,1.93849,1.94226,1.92023,1.93363,22400000000.0
2007-11-19 00:00:00,1.93144,1.94675,1.92304,1.94438,22193000000.0
2007-11-20 00:00:00,1.94457,1.9536,1.9303,1.9375,22402000000.0
2007-11-21 00:00:00,1.93744,1.98327,1.93403,1.97505,22394000000.0
2007-11-22 00:00:00,1.97497,1.98112,1.95935,1.97546,22384000000.0
2007-11-23 00:00:00,1.97513,1.98616,1.95147,1.9531,22395000000.0
2007-11-26 00:00:00,1.94644,1.98608,1.9434,1.98008,22576000000.0
2007-11-27 00:00:00,1.98001,1.98321,1.9481,1.95355,22383000000.0
2007-11-28 00:00:00,1.95326,1.95477,1.90832,1.9138,22382000000.0
2007-11-29 00:00:00,1.91345,1.92831,1.90495,1.91195,22394000000.0
2007-11-30 00:00:00,1.91148,1.92882,1.90394,1.91303,22376000000.0
2007-12-03 00:00:00,1.91835,1.92479,1.90807,1.91929,22167000000.0
2007-12-04 00:00:00,1.91922,1.94004,1.91558,1.93245,22350000000.0
2007-12-05 00:00:00,1.93285,1.94541,1.89374,1.89689,22349000000.0
2007-12-06 00:00:00,1.89656,1.89978,1.87892,1.88146,22354000000.0
2007-12-07 00:00:00,1.88162,1.8888,1.87221,1.88581,22331000000.0
2007-12-10 00:00:00,1.8935,1.89567,1.87955,1.88147,22583000000.0
2007-12-11 00:00:00,1.88128,1.898,1.86872,1.89428,22340000000.0
2007-12-12 00:00:00,1.89371,1.89527,1.85095,1.86978,22364000000.0
2007-12-13 00:00:00,1.86934,1.87965,1.86217,1.87462,22335000000.0
2007-12-14 00:00:00,1.87323,1.88567,1.85959,1.884,22349000000.0
2007-12-17 00:00:00,1.87497,1.90934,1.86975,1.90672,22020000000.0
2007-12-18 00:00:00,1.90644,1.91614,1.89814,1.90711,22251000000.0
2007-12-19 00:00:00,1.90714,1.91199,1.89586,1.90227,22249000000.0
2007-12-20 00:00:00,1.90167,1.90681,1.88256,1.88521,22216000000.0
2007-12-21 00:00:00,1.88512,1.88576,1.87148,1.88174,22243000000.0
2007-12-24 00:00:00,1.88205,1.88593,1.87512,1.87538,21760000000.0
2007-12-25 00:00:00,1.87633,1.88358,1.87432,1.87833,14252000000.0
2007-12-26 00:00:00,1.87874,1.89144,1.87543,1.88786,21579000000.0
2007-12-27 00:00:00,1.88772,1.9008,1.87868,1.8956,22270000000.0
2007-12-28 00:00:00,1.89587,1.90543,1.88824,1.89701,22220000000.0
2007-12-31 00:00:00,1.90129,1.90784,1.89028,1.90371,22489000000.0
2008-01-01 00:00:00,1.90383,1.9125,1.89837,1.90037,11750000000.0
2008-01-02 00:00:00,1.90002,1.91068,1.89128,1.89663,22405000000.0
2008-01-03 00:00:00,1.8968,1.91612,1.88841,1.91324,22437000000.0
2008-01-04 00:00:00,1.91286,1.92774,1.89807,1.92264,22441000000.0
2008-01-07 00:00:00,1.92338,1.93008,1.90689,1.91046,22439000000.0
2008-01-08 00:00:00,1.91044,1.91512,1.90061,1.91174,22446000000.0
2008-01-09 00:00:00,1.91157,1.91691,1.89555,1.89577,22431000000.0
2008-01-10 00:00:00,1.89578,1.89929,1.87693,1.88465,22448000000.0
2008-01-11 00:00:00,1.88368,1.89276,1.8768,1.88774,22442000000.0
2008-01-14 00:00:00,1.89501,1.89503,1.87771,1.87923,22281000000.0
2008-01-15 00:00:00,1.87936,1.90497,1.87325,1.90391,22441000000.0
2008-01-16 00:00:00,1.90444,1.93176,1.8937,1.89742,22461000000.0
2008-01-17 00:00:00,1.89684,1.91626,1.88707,1.91067,22443000000.0
2008-01-18 00:00:00,1.91063,1.93154,1.9054,1.92145,22449000000.0
2008-01-21 00:00:00,1.92274,1.94104,1.91063,1.93677,22445000000.0
2008-01-22 00:00:00,1.93678,1.94706,1.90411,1.91372,22448000000.0
2008-01-23 00:00:00,1.91413,1.92699,1.90259,1.90781,22442000000.0
2008-01-24 00:00:00,1.90757,1.91761,1.89944,1.90524,22438000000.0
2008-01-25 00:00:00,1.90519,1.91836,1.89855,1.90997,22440000000.0
2008-01-28 00:00:00,1.91125,1.91311,1.8996,1.90062,22579000000.0
2008-01-29 00:00:00,1.90029,1.90423,1.89203,1.89728,22420000000.0
2008-01-30 00:00:00,1.89724,1.90392,1.88058,1.89356,22413000000.0
2008-01-31 00:00:00,1.89351,1.91124,1.88016,1.88572,22424000000.0
2008-02-01 00:00:00,1.88535,1.88934,1.8602,1.86068,22415000000.0
2008-02-04 00:00:00,1.86736,1.8735,1.85793,1.86769,22417000000.0
2008-02-05 00:00:00,1.86749,1.87985,1.85468,1.87334,22416000000.0
2008-02-06 00:00:00,1.87322,1.87714,1.85274,1.85635,22417000000.0
2008-02-07 00:00:00,1.85623,1.86591,1.82704,1.835,22432000000.0
2008-02-08 00:00:00,1.83468,1.84651,1.8311,1.83818,22418000000.0
2008-02-11 00:00:00,1.84321,1.84819,1.83391,1.83939,22278000000.0
2008-02-12 00:00:00,1.83829,1.8463,1.82935,1.8436,22404000000.0
2008-02-13 00:00:00,1.84366,1.86333,1.84126,1.85838,22385000000.0
2008-02-14 00:00:00,1.85792,1.85994,1.8433,1.85789,22390000000.0
2008-02-15 00:00:00,1.85749,1.86565,1.85372,1.85616,22367000000.0
2008-02-18 00:00:00,1.85792,1.85792,1.83915,1.84177,22356000000.0
2008-02-19 00:00:00,1.84174,1.84803,1.83379,1.84674,22424000000.0
2008-02-20 00:00:00,1.84682,1.85353,1.83927,1.84331,22405000000.0
2008-02-21 00:00:00,1.84318,1.85427,1.83752,1.8499,22395000000.0
2008-02-22 00:00:00,1.84981,1.85344,1.83015,1.83237,22387000000.0
2008-02-25 00:00:00,1.83617,1.8396,1.822,1.82628,22591000000.0
2008-02-26 00:00:00,1.82602,1.83806,1.81816,1.83172,22458000000.0
2008-02-27 00:00:00,1.83132,1.85529,1.83043,1.85153,22466000000.0
2008-02-28 00:00:00,1.85114,1.86597,1.84657,1.86308,22460000000.0
2008-02-29 00:00:00,1.86253,1.90153,1.85908,1.89913,22469000000.0
2008-03-03 00:00:00,1.89794,1.91707,1.87884,1.88351,22462000000.0
2008-03-04 00:00:00,1.88403,1.90967,1.87957,1.89887,22453000000.0
2008-03-05 00:00:00,1.89828,1.91474,1.89781,1.90136,22456000000.0
2008-03-06 00:00:00,1.9001,1.93395,1.89528,1.9296,22451000000.0
2008-03-07 00:00:00,1.92938,1.94298,1.92156,1.93295,22438000000.0
2008-03-09 00:00:00,1.93549,1.93973,1.93504,1.93921,461000000.0
2008-03-10 00:00:00,1.93867,1.94749,1.92861,1.94358,22305000000.0
2008-03-11 00:00:00,1.94363,1.94685,1.90334,1.90464,22468000000.0
2008-03-12 00:00:00,1.90462,1.93374,1.90447,1.92485,22460000000.0
2008-03-13 00:00:00,1.92499,1.94141,1.9013,1.91118,22463000000.0
2008-03-14 00:00:00,1.91106,1.9284,1.89575,1.92598,21855000000.0
2008-03-16 00:00:00,1.92746,1.9394,1.92687,1.93629,581000000.0
2008-03-17 00:00:00,1.92889,1.98459,1.91835,1.9666,22614000000.0
2008-03-18 00:00:00,1.96638,1.97309,1.92344,1.92745,22457000000.0
2008-03-19 00:00:00,1.9275,1.9589,1.91609,1.95612,22450000000.0
2008-03-20 00:00:00,1.95555,1.95925,1.93278,1.94602,22456000000.0
2008-03-21 00:00:00,1.94587,1.9541,1.94217,1.94721,21862000000.0
2008-03-23 00:00:00,1.9506,1.95136,1.94694,1.94964,419000000.0
2008-03-24 00:00:00,1.94937,1.95228,1.92736,1.93073,22451000000.0
2008-03-25 00:00:00,1.93071,1.94325,1.92298,1.9362,22456000000.0
2008-03-26 00:00:00,1.93628,1.9724,1.93411,1.96633,22454000000.0
2008-03-27 00:00:00,1.96588,1.97275,1.95365,1.95949,22451000000.0
2008-03-28 00:00:00,1.95842,1.98556,1.9562,1.97922,21956000000.0
2008-03-30 00:00:00,1.98707,1.98893,1.97925,1.98539,487000000.0
2008-03-31 00:00:00,1.98506,2.0169,1.985,2.0063,22294000000.0
2008-04-01 00:00:00,2.00622,2.01048,1.98077,1.98341,22443000000.0
2008-04-02 00:00:00,1.98331,1.98905,1.96929,1.9859,22462000000.0
2008-04-03 00:00:00,1.98582,1.99863,1.97259,1.99644,22419000000.0
2008-04-04 00:00:00,1.99637,2.00843,1.98945,1.99224,21852000000.0
2008-04-06 00:00:00,1.99182,1.99462,1.99054,1.99186,556000000.0
2008-04-07 00:00:00,1.99168,1.99505,1.96467,1.97517,22413000000.0
2008-04-08 00:00:00,1.97581,1.98747,1.96053,1.96148,22451000000.0
2008-04-09 00:00:00,1.9615,1.98721,1.96041,1.98295,22443000000.0
2008-04-10 00:00:00,1.98297,1.98712,1.96305,1.97041,22421000000.0
2008-04-11 00:00:00,1.97044,1.9946,1.9676,1.99185,21858000000.0
2008-04-13 00:00:00,1.98533,1.99061,1.97763,1.98838,593000000.0
2008-04-14 00:00:00,1.98833,2.01084,1.98709,1.99652,22574000000.0
2008-04-15 00:00:00,1.9964,2.02181,1.99368,2.00661,22407000000.0
2008-04-16 00:00:00,2.00632,2.02645,2.00521,2.01008,22433000000.0
2008-04-17 00:00:00,2.00997,2.02722,2.00886,2.01378,22429000000.0
2008-04-18 00:00:00,2.01349,2.01473,1.99012,2.00062,21910000000.0
2008-04-20 00:00:00,2.00112,2.00167,1.99721,1.99915,482000000.0
2008-04-21 00:00:00,1.99887,2.00848,1.99268,2.00325,22265000000.0
2008-04-22 00:00:00,2.00311,2.00904,1.99562,2.00467,22361000000.0
2008-04-23 00:00:00,2.00473,2.00556,1.98511,2.00099,22421000000.0
2008-04-24 00:00:00,2.00062,2.00134,1.98128,1.9921,22410000000.0
2008-04-25 00:00:00,1.99225,2.00156,1.98824,1.99696,21797000000.0
2008-04-27 00:00:00,1.99353,1.99659,1.99203,1.99253,560000000.0
2008-04-28 00:00:00,1.99263,1.99617,1.98612,1.99455,22419000000.0
2008-04-29 00:00:00,1.99426,2.01361,1.99067,2.00753,22382000000.0
2008-04-30 00:00:00,2.00761,2.0146,1.98476,1.99748,22429000000.0
2008-05-01 00:00:00,1.99767,2.00316,1.98323,1.98922,22357000000.0
2008-05-02 00:00:00,1.98929,1.99255,1.96517,1.97578,21779000000.0
2008-05-04 00:00:00,1.97718,1.97734,1.97333,1.97515,505000000.0
2008-05-05 00:00:00,1.97526,1.98,1.9651,1.97367,22512000000.0
2008-05-06 00:00:00,1.97399,1.97547,1.95763,1.96477,22415000000.0
2008-05-07 00:00:00,1.96456,1.97108,1.95969,1.96949,22402000000.0
2008-05-08 00:00:00,1.96911,1.99957,1.96713,1.99415,22467000000.0
2008-05-09 00:00:00,1.99395,2.01955,1.99183,2.01009,21979000000.0
2008-05-11 00:00:00,2.01492,2.01492,2.00659,2.01232,467000000.0
2008-05-12 00:00:00,2.01237,2.02091,2.00573,2.01489,22447000000.0
2008-05-13 00:00:00,2.01502,2.0254,2.00743,2.02347,22455000000.0
2008-05-14 00:00:00,2.02319,2.03398,2.02204,2.03214,22448000000.0
2008-05-15 00:00:00,2.03183,2.05582,2.02049,2.02377,22445000000.0
2008-05-16 00:00:00,2.02357,2.02884,2.00719,2.01122,21973000000.0
2008-05-18 00:00:00,2.01292,2.01478,2.01003,2.01237,393000000.0
2008-05-19 00:00:00,2.01227,2.02071,2.0029,2.00886,22306000000.0
2008-05-20 00:00:00,2.00936,2.02348,2.00479,2.0199,22449000000.0
2008-05-21 00:00:00,2.01979,2.03403,2.01598,2.02991,22413000000.0
2008-05-22 00:00:00,2.02997,2.0331,1.99671,2.00658,22450000000.0
2008-05-23 00:00:00,2.00675,2.00738,1.99401,2.00634,21816000000.0
2008-05-25 00:00:00,2.00593,2.0077,2.00477,2.00683,436000000.0
2008-05-26 00:00:00,2.00696,2.01233,1.99909,2.00429,22059000000.0
2008-05-27 00:00:00,2.00442,2.00561,1.98348,1.98551,22395000000.0
2008-05-28 00:00:00,1.98551,2.00184,1.9845,1.9911,22424000000.0
2008-05-29 00:00:00,1.99123,1.99585,1.98514,1.9897,22415000000.0
2008-05-30 00:00:00,1.99005,1.99119,1.97933,1.98487,21844000000.0
2008-06-01 00:00:00,1.98733,1.98775,1.98519,1.98632,586000000.0
2008-06-02 00:00:00,1.98633,1.98754,1.97426,1.97758,22557000000.0
2008-06-03 00:00:00,1.97774,1.98581,1.97027,1.97721,22483000000.0
2008-06-04 00:00:00,1.9773,2.00538,1.9701,2.00197,22538000000.0
2008-06-05 00:00:00,2.00216,2.03522,2.00095,2.03372,22530000000.0
2008-06-06 00:00:00,2.03396,2.05651,2.02738,2.05477,22016000000.0
2008-06-08 00:00:00,2.05353,2.05463,2.05127,2.05319,460000000.0
2008-06-09 00:00:00,2.05337,2.06605,2.05073,2.06324,22363000000.0
2008-06-10 00:00:00,2.06364,2.06601,2.0504,2.05319,22511000000.0
2008-06-11 00:00:00,2.05332,2.06252,2.04337,2.055,22479000000.0
2008-06-12 00:00:00,2.05514,2.06023,2.04357,2.05787,22524000000.0
2008-06-13 00:00:00,2.05786,2.06314,2.04589,2.05039,21912000000.0
2008-06-15 00:00:00,2.051,2.05361,2.04668,2.04896,583000000.0
2008-06-16 00:00:00,2.04901,2.06175,2.04624,2.05415,22509000000.0
2008-06-17 00:00:00,2.0545,2.06148,2.04811,2.05061,22515000000.0
2008-06-18 00:00:00,2.05067,2.05456,2.04242,2.04542,22498000000.0
2008-06-19 00:00:00,2.04583,2.05544,2.03013,2.0336,22522000000.0
2008-06-20 00:00:00,2.03319,2.05269,2.03273,2.04912,21906000000.0
2008-06-22 00:00:00,2.05158,2.05466,2.04924,2.0533,560000000.0
2008-06-23 00:00:00,2.05302,2.05316,2.04022,2.04776,22651000000.0
2008-06-24 00:00:00,2.04837,2.05872,2.04559,2.05046,22487000000.0
2008-06-25 00:00:00,2.05064,2.0675,2.0484,2.06365,22510000000.0
2008-06-26 00:00:00,2.06314,2.08739,2.0604,2.08583,22521000000.0
2008-06-27 00:00:00,2.08589,2.08933,2.06418,2.07426,22019000000.0
2008-06-29 00:00:00,2.0723,2.0734,2.07011,2.0723,454000000.0
2008-06-30 00:00:00,2.07259,2.07354,2.06066,2.0673,22363000000.0
2008-07-01 00:00:00,2.06757,2.08935,2.06546,2.08279,22480000000.0
2008-07-02 00:00:00,2.08279,2.09044,2.07926,2.08873,22504000000.0
2008-07-03 00:00:00,2.08912,2.09577,2.07203,2.07296,22456000000.0
2008-07-04 00:00:00,2.0728,2.07922,2.06335,2.06548,21621000000.0
2008-07-06 00:00:00,2.0682,2.06894,2.06446,2.06667,548000000.0
2008-07-07 00:00:00,2.06771,2.08877,2.06292,2.08652,22482000000.0
2008-07-08 00:00:00,2.08683,2.09321,2.0766,2.08081,22490000000.0
2008-07-09 00:00:00,2.08113,2.08554,2.06462,2.07882,22476000000.0
2008-07-10 00:00:00,2.07749,2.08398,2.06497,2.07907,22417000000.0
2008-07-11 00:00:00,2.07953,2.0937,2.07548,2.09175,21878000000.0
2008-07-13 00:00:00,2.09561,2.09561,2.08987,2.09384,581000000.0
2008-07-14 00:00:00,2.09379,2.09992,2.07839,2.08075,22639000000.0
2008-07-15 00:00:00,2.08054,2.08358,2.0552,2.06185,22481000000.0
2008-07-16 00:00:00,2.06198,2.0646,2.04761,2.05001,22471000000.0
2008-07-17 00:00:00,2.05011,2.08177,2.04942,2.07657,22481000000.0
2008-07-18 00:00:00,2.07632,2.08129,2.07024,2.08008,21963000000.0
2008-07-20 00:00:00,2.0782,2.0804,2.07761,2.07984,473000000.0
2008-07-21 00:00:00,2.07961,2.09144,2.07794,2.09044,22428000000.0
2008-07-22 00:00:00,2.09017,2.0936,2.07532,2.07694,22473000000.0
2008-07-23 00:00:00,2.07718,2.10993,2.0767,2.10682,22488000000.0
2008-07-24 00:00:00,2.10675,2.11706,2.10371,2.10932,22483000000.0
2008-07-25 00:00:00,2.10935,2.11675,2.10449,2.11667,21993000000.0
2008-07-27 00:00:00,2.11542,2.11542,2.10949,2.11224,449000000.0
2008-07-28 00:00:00,2.11126,2.11787,2.10815,2.11201,22306000000.0
2008-07-29 00:00:00,2.11208,2.12944,2.10414,2.10697,22466000000.0
2008-07-30 00:00:00,2.10698,2.12814,2.10694,2.11961,22522000000.0
2008-07-31 00:00:00,2.11975,2.13423,2.11823,2.12678,22508000000.0
2008-08-01 00:00:00,2.12649,2.14488,2.12374,2.13843,21914000000.0
2008-08-03 00:00:00,2.13508,2.13814,2.13405,2.13551,594000000.0
2008-08-04 00:00:00,2.13577,2.14113,2.1283,2.13488,22502000000.0
2008-08-05 00:00:00,2.13522,2.14355,2.12455,2.12702,22512000000.0
2008-08-06 00:00:00,2.12716,2.14978,2.12682,2.14702,22531000000.0
2008-08-07 00:00:00,2.14653,2.15658,2.13624,2.14632,22530000000.0
2008-08-08 00:00:00,2.14674,2.17718,2.1264,2.12953,21926000000.0
2008-08-10 00:00:00,2.12947,2.13029,2.12304,2.12858,612000000.0
2008-08-11 00:00:00,2.12846,2.14302,2.12421,2.13319,22687000000.0
2008-08-12 00:00:00,2.13304,2.15401,2.12799,2.15041,22538000000.0
2008-08-13 00:00:00,2.15001,2.18402,2.11631,2.12215,22538000000.0
2008-08-14 00:00:00,2.12203,2.13553,2.11411,2.11756,22522000000.0
2008-08-15 00:00:00,2.1174,2.1206,2.07293,2.07802,22044000000.0
2008-08-17 00:00:00,2.07735,2.08235,2.07525,2.08186,473000000.0
2008-08-18 00:00:00,2.082,2.08714,2.05476,2.06743,22371000000.0
2008-08-19 00:00:00,2.06745,2.07934,2.06061,2.07174,22523000000.0
2008-08-20 00:00:00,2.0717,2.07463,2.06281,2.06869,22513000000.0
2008-08-21 00:00:00,2.06867,2.07875,2.06366,2.0665,22489000000.0
2008-08-22 00:00:00,2.06589,2.08596,2.06515,2.08503,21916000000.0
2008-08-24 00:00:00,2.08801,2.08828,2.08223,2.083,564000000.0
2008-08-25 00:00:00,2.08291,2.09562,2.08077,2.09304,22474000000.0
2008-08-26 00:00:00,2.09307,2.12706,2.09225,2.10244,22499000000.0
2008-08-27 00:00:00,2.10251,2.10704,2.08952,2.09485,22531000000.0
2008-08-28 00:00:00,2.09488,2.10119,2.08415,2.09294,22521000000.0
2008-08-29 00:00:00,2.09298,2.09916,2.08472,2.09336,21887000000.0
2008-08-31 00:00:00,2.09356,2.10174,2.09356,2.09994,607000000.0
2008-09-01 00:00:00,2.10031,2.10661,2.09409,2.09724,22653000000.0
2008-09-02 00:00:00,2.09704,2.1281,2.09595,2.11217,22546000000.0
2008-09-03 00:00:00,2.11203,2.14505,2.09949,2.11615,22536000000.0
2008-09-04 00:00:00,2.11619,2.13991,2.10377,2.13991,22560000000.0
2008-09-05 00:00:00,2.14058,2.15661,2.12642,2.1326,22059000000.0
2008-09-07 00:00:00,2.11742,2.14399,2.1007,2.10705,496000000.0
2008-09-08 00:00:00,2.10669,2.1216,2.09539,2.10776,22560000000.0
2008-09-09 00:00:00,2.10763,2.12649,2.09043,2.11797,22555000000.0
2008-09-10 00:00:00,2.118,2.13928,2.09886,2.13629,22555000000.0
2008-09-11 00:00:00,2.13643,2.1596,2.13192,2.13369,22561000000.0
2008-09-12 00:00:00,2.13378,2.15009,2.12357,2.12643,22059000000.0
2008-09-14 00:00:00,2.15198,2.15198,2.1275,2.13621,496000000.0
2008-09-15 00:00:00,2.13572,2.16852,2.13481,2.16509,22401000000.0
2008-09-16 00:00:00,2.16533,2.19415,2.13267,2.14254,22555000000.0
2008-09-17 00:00:00,2.14287,2.1791,2.12769,2.17433,22557000000.0
2008-09-18 00:00:00,2.17429,2.1743,2.11764,2.12256,22561000000.0
2008-09-19 00:00:00,2.12279,2.1261,2.09041,2.09572,21945000000.0
2008-09-21 00:00:00,2.09785,2.09974,2.09326,2.09727,615000000.0
2008-09-22 00:00:00,2.09717,2.14732,2.09717,2.1455,22709000000.0
2008-09-23 00:00:00,2.145,2.15785,2.13254,2.14859,22561000000.0
2008-09-24 00:00:00,2.14842,2.16146,2.13282,2.14016,22552000000.0
2008-09-25 00:00:00,2.1401,2.14837,2.13207,2.14642,22555000000.0
2008-09-26 00:00:00,2.14601,2.15017,2.12136,2.12882,22061000000.0
2008-09-28 00:00:00,2.1243,2.12677,2.11375,2.11882,496000000.0
2008-09-29 00:00:00,2.11876,2.15604,2.10855,2.15336,22559000000.0
2008-09-30 00:00:00,2.15299,2.15993,2.09046,2.10247,22557000000.0
2008-10-01 00:00:00,2.1028,2.11316,2.07,2.08145,22555000000.0
2008-10-02 00:00:00,2.08169,2.10278,2.06726,2.10102,22546000000.0
2008-10-03 00:00:00,2.10109,2.10368,2.07146,2.07984,22066000000.0
2008-10-05 00:00:00,2.07227,2.0767,2.06181,2.06638,502000000.0
2008-10-06 00:00:00,2.06688,2.18547,2.06688,2.14687,22401000000.0
2008-10-07 00:00:00,2.14748,2.18712,2.11398,2.17196,22559000000.0
2008-10-08 00:00:00,2.17383,2.34834,2.16761,2.25251,22561000000.0
2008-10-09 00:00:00,2.25202,2.29702,2.19296,2.24753,22555000000.0
2008-10-10 00:00:00,2.24923,2.29729,2.22141,2.2493,21940000000.0
2008-10-12 00:00:00,2.2411,2.27539,2.22237,2.22594,615000000.0
2008-10-13 00:00:00,2.22525,2.27981,2.18975,2.21102,22709000000.0
2008-10-14 00:00:00,2.21039,2.21275,2.16264,2.19532,22552000000.0
2008-10-15 00:00:00,2.19572,2.27134,2.17295,2.25787,22552000000.0
2008-10-16 00:00:00,2.25803,2.26259,2.17119,2.18144,22557000000.0
2008-10-17 00:00:00,2.18134,2.21165,2.16468,2.18971,22056000000.0
2008-10-19 00:00:00,2.1799,2.20463,2.17752,2.19785,489000000.0
2008-10-20 00:00:00,2.19772,2.20282,2.12635,2.14855,22555000000.0
2008-10-21 00:00:00,2.14808,2.16761,2.12852,2.14123,22557000000.0
2008-10-22 00:00:00,2.14121,2.2031,2.1292,2.15942,22567000000.0
2008-10-23 00:00:00,2.15939,2.21547,2.13421,2.16895,22552000000.0
2008-10-24 00:00:00,2.16917,2.29668,2.16462,2.26127,22060000000.0
2008-10-26 00:00:00,2.24942,2.26412,2.24313,2.2582,496000000.0
2008-10-27 00:00:00,2.25805,2.32384,2.24192,2.29738,22398000000.0
2008-10-28 00:00:00,2.29719,2.30247,2.21755,2.22673,22553000000.0
2008-10-29 00:00:00,2.22684,2.23756,2.17954,2.21106,22554000000.0
2008-10-30 00:00:00,2.21067,2.24225,2.17501,2.18337,22550000000.0
2008-10-31 00:00:00,2.18359,2.20383,2.16651,2.17935,21945000000.0
2008-11-03 00:00:00,2.17515,2.19194,2.11957,2.13647,22704000000.0
2008-11-04 00:00:00,2.13526,2.1531,2.10498,2.14098,22555000000.0
2008-11-05 00:00:00,2.14112,2.17452,2.12056,2.17352,22557000000.0
2008-11-06 00:00:00,2.17334,2.17692,2.12337,2.16655,22548000000.0
2008-11-07 00:00:00,2.16611,2.18302,2.14786,2.15094,22554000000.0
2008-11-10 00:00:00,2.14334,2.20505,2.13547,2.19513,22394000000.0
2008-11-11 00:00:00,2.19493,2.20541,2.161,2.18607,22550000000.0
2008-11-12 00:00:00,2.18599,2.24742,2.17006,2.22468,22545000000.0
2008-11-13 00:00:00,2.22414,2.26228,2.21421,2.23308,22547000000.0
2008-11-14 00:00:00,2.23124,2.28968,2.2171,2.27559,22550000000.0
2008-11-17 00:00:00,2.29238,2.29825,2.25462,2.29478,22702000000.0
2008-11-18 00:00:00,2.29423,2.30172,2.27872,2.28211,22544000000.0
2008-11-19 00:00:00,2.28138,2.31309,2.27922,2.30448,22545000000.0
2008-11-20 00:00:00,2.30426,2.40269,2.29766,2.38336,22544000000.0
2008-11-21 00:00:00,2.38211,2.3942,2.33716,2.34649,22540000000.0
2008-11-24 00:00:00,2.34646,2.38023,2.32769,2.35714,22546000000.0
2008-11-25 00:00:00,2.3547,2.4039,2.33663,2.38349,22540000000.0
2008-11-26 00:00:00,2.38209,2.38961,2.31909,2.3294,22548000000.0
2008-11-27 00:00:00,2.32733,2.35667,2.31746,2.33866,22537000000.0
2008-11-28 00:00:00,2.3396,2.34189,2.30417,2.30682,22535000000.0
2008-12-01 00:00:00,2.32532,2.39287,2.30544,2.37686,22393000000.0
2008-12-02 00:00:00,2.37676,2.40142,2.36175,2.38886,22539000000.0
2008-12-03 00:00:00,2.38773,2.40398,2.3687,2.38578,22542000000.0
2008-12-04 00:00:00,2.38557,2.41513,2.34938,2.39574,22546000000.0
2008-12-05 00:00:00,2.39527,2.43133,2.37,2.38149,22537000000.0
2008-12-08 00:00:00,2.36672,2.39962,2.35582,2.36545,22688000000.0
2008-12-09 00:00:00,2.36495,2.39996,2.3621,2.38225,22535000000.0
2008-12-10 00:00:00,2.38305,2.40743,2.35636,2.3918,22541000000.0
2008-12-11 00:00:00,2.39157,2.42574,2.38209,2.41773,22536000000.0
2008-12-12 00:00:00,2.41774,2.45847,2.40625,2.44041,22545000000.0
2008-12-15 00:00:00,2.44159,2.47841,2.42897,2.46714,22383000000.0
2008-12-16 00:00:00,2.46662,2.47466,2.4143,2.41785,22532000000.0
2008-12-17 00:00:00,2.41607,2.44648,2.39975,2.43141,22530000000.0
2008-12-18 00:00:00,2.43134,2.45735,2.38601,2.43902,22542000000.0
2008-12-19 00:00:00,2.4389,2.46416,2.40409,2.41736,22543000000.0
2008-12-22 00:00:00,2.41921,2.44259,2.41003,2.43473,22532000000.0
2008-12-23 00:00:00,2.43255,2.46473,2.41191,2.45174,22541000000.0
2008-12-24 00:00:00,2.45222,2.46021,2.4192,2.43123,22282000000.0
2008-12-25 00:00:00,2.43197,2.45459,2.42645,2.43712,16157000000.0
2008-12-26 00:00:00,2.4418,2.44899,2.41894,2.42948,22128000000.0
2008-12-29 00:00:00,2.42443,2.46331,2.41204,2.41527,22678000000.0
2008-12-30 00:00:00,2.41518,2.4592,2.40958,2.4284,22533000000.0
2008-12-31 00:00:00,2.42841,2.45026,2.36814,2.41285,22522000000.0
2009-01-01 00:00:00,2.41202,2.4168,2.3879,2.4075,13044000000.0
2009-01-02 00:00:00,2.41242,2.41495,2.35863,2.3709,22531000000.0
2009-01-05 00:00:00,2.37093,2.38468,2.29987,2.30838,22532000000.0
2009-01-06 00:00:00,2.3093,2.32039,2.24917,2.2593,22532000000.0
2009-01-07 00:00:00,2.25892,2.30869,2.24777,2.30509,22536000000.0
2009-01-08 00:00:00,2.3051,2.33415,2.29407,2.29574,22537000000.0
2009-01-09 00:00:00,2.29528,2.32042,2.26147,2.26966,22527000000.0
2009-01-12 00:00:00,2.27136,2.3272,2.27136,2.31979,22379000000.0
2009-01-13 00:00:00,2.31915,2.41063,2.31915,2.38066,22529000000.0
2009-01-14 00:00:00,2.38081,2.43992,2.37582,2.43063,22537000000.0
2009-01-15 00:00:00,2.43021,2.47558,2.42008,2.43841,22525000000.0
2009-01-16 00:00:00,2.43738,2.45296,2.39996,2.4161,22524000000.0
2009-01-19 00:00:00,2.42279,2.43331,2.40426,2.43257,22671000000.0
2009-01-20 00:00:00,2.43192,2.48195,2.42058,2.47066,22531000000.0
2009-01-21 00:00:00,2.47002,2.48925,2.43386,2.44661,22509000000.0
2009-01-22 00:00:00,2.44555,2.47531,2.43615,2.46689,22518000000.0
2009-01-23 00:00:00,2.46761,2.47526,2.41936,2.45238,22503000000.0
2009-01-26 00:00:00,2.44579,2.50709,2.42875,2.50235,22348000000.0
2009-01-27 00:00:00,2.50232,2.50884,2.4792,2.48645,22512000000.0
2009-01-28 00:00:00,2.48676,2.52445,2.45895,2.50904,22504000000.0
2009-01-29 00:00:00,2.50794,2.54587,2.50099,2.51804,22494000000.0
2009-01-30 00:00:00,2.5177,2.5364,2.50709,2.51188,22522000000.0
2009-02-02 00:00:00,2.50937,2.56686,2.50306,2.54702,22656000000.0
2009-02-03 00:00:00,2.54742,2.56071,2.51793,2.53629,22512000000.0
2009-02-04 00:00:00,2.53458,2.57665,2.50512,2.52959,22507000000.0
2009-02-05 00:00:00,2.52948,2.53613,2.46557,2.4729,22526000000.0
2009-02-06 00:00:00,2.47213,2.49714,2.41405,2.42859,22511000000.0
2009-02-09 00:00:00,2.44122,2.46403,2.3972,2.41351,22507000000.0
2009-02-10 00:00:00,2.41192,2.48113,2.39845,2.46512,22527000000.0
2009-02-11 00:00:00,2.46491,2.48304,2.44295,2.45319,22511000000.0
2009-02-12 00:00:00,2.45281,2.48269,2.43018,2.47414,22516000000.0
2009-02-13 00:00:00,2.47281,2.47385,2.43041,2.45643,22509000000.0
2009-02-16 00:00:00,2.45218,2.4773,2.44569,2.47323,22365000000.0
2009-02-17 00:00:00,2.47084,2.49334,2.45347,2.47793,22516000000.0
2009-02-18 00:00:00,2.47789,2.48233,2.45066,2.4597,22518000000.0
2009-02-19 00:00:00,2.45926,2.49024,2.45146,2.49024,22519000000.0
2009-02-20 00:00:00,2.48944,2.5123,2.48163,2.50187,22528000000.0
2009-02-23 00:00:00,2.50205,2.52368,2.48595,2.49894,22658000000.0
2009-02-24 00:00:00,2.49909,2.5096,2.47935,2.49822,22528000000.0
2009-02-25 00:00:00,2.49769,2.50778,2.47458,2.49529,22511000000.0
2009-02-26 00:00:00,2.49471,2.5058,2.48632,2.50502,22510000000.0
2009-02-27 00:00:00,2.50516,2.53523,2.50198,2.5269,22515000000.0
2009-03-02 00:00:00,2.52493,2.55689,2.5188,2.55111,22363000000.0
2009-03-03 00:00:00,2.55104,2.55294,2.5231,2.53752,22510000000.0
2009-03-04 00:00:00,2.53722,2.54627,2.48728,2.50219,22513000000.0
2009-03-05 00:00:00,2.50198,2.52374,2.48546,2.513,22513000000.0
2009-03-06 00:00:00,2.5117,2.53479,2.50062,2.51436,22520000000.0
2009-03-08 00:00:00,2.51079,2.51902,2.50863,2.517,584000000.0
2009-03-09 00:00:00,2.51357,2.56409,2.50719,2.55629,22664000000.0
2009-03-10 00:00:00,2.5566,2.56036,2.51049,2.51244,22515000000.0
2009-03-11 00:00:00,2.51271,2.53763,2.49567,2.49791,22525000000.0
2009-03-12 00:00:00,2.4979,2.51141,2.46533,2.47523,22528000000.0
2009-03-13 00:00:00,2.47591,2.48558,2.45204,2.45836,22025000000.0
2009-03-15 00:00:00,2.45499,2.46603,2.45499,2.46435,483000000.0
2009-03-16 00:00:00,2.46419,2.46668,2.43408,2.44892,22517000000.0
2009-03-17 00:00:00,2.44811,2.4615,2.43696,2.45401,22520000000.0
2009-03-18 00:00:00,2.45372,2.50338,2.45148,2.4758,22524000000.0
2009-03-19 00:00:00,2.47549,2.48718,2.44388,2.4554,22509000000.0
2009-03-20 00:00:00,2.45613,2.45665,2.41475,2.42542,22033000000.0
2009-03-22 00:00:00,2.42694,2.43438,2.42663,2.43202,491000000.0
2009-03-23 00:00:00,2.43146,2.43654,2.37643,2.38308,22365000000.0
2009-03-24 00:00:00,2.38307,2.39832,2.37173,2.39045,22512000000.0
2009-03-25 00:00:00,2.39036,2.41691,2.37356,2.39619,22510000000.0
2009-03-26 00:00:00,2.39618,2.39618,2.33811,2.34526,22516000000.0
2009-03-27 00:00:00,2.34577,2.36625,2.32386,2.32386,21892000000.0
2009-03-29 00:00:00,2.3276,2.33042,2.3091,2.32813,615000000.0
2009-03-30 00:00:00,2.3289,2.35725,2.32828,2.3466,22658000000.0
2009-03-31 00:00:00,2.34652,2.37056,2.32061,2.36756,22512000000.0
2009-04-01 00:00:00,2.36639,2.38122,2.3246,2.33393,22505000000.0
2009-04-02 00:00:00,2.33448,2.34816,2.3072,2.32049,22517000000.0
2009-04-03 00:00:00,2.32086,2.32385,2.28167,2.29725,22021000000.0
2009-04-05 00:00:00,2.29724,2.30236,2.29346,2.29688,462000000.0
2009-04-06 00:00:00,2.29685,2.30001,2.26983,2.28101,22484000000.0
2009-04-07 00:00:00,2.28041,2.31224,2.28041,2.30411,22505000000.0
2009-04-08 00:00:00,2.30457,2.31206,2.28627,2.29134,22513000000.0
2009-04-09 00:00:00,2.29075,2.29768,2.25214,2.25295,22504000000.0
2009-04-10 00:00:00,2.25295,2.26022,2.24787,2.25142,21849000000.0
2009-04-12 00:00:00,2.24374,2.2525,2.24072,2.24438,472000000.0
2009-04-13 00:00:00,2.247,2.27294,2.24292,2.25616,22505000000.0
2009-04-14 00:00:00,2.25576,2.28092,2.24791,2.2773,22528000000.0
2009-04-15 00:00:00,2.27691,2.29798,2.26912,2.27533,22492000000.0
2009-04-16 00:00:00,2.2749,2.31782,2.27415,2.30093,22506000000.0
2009-04-17 00:00:00,2.30029,2.30487,2.28122,2.29354,22015000000.0
2009-04-19 00:00:00,2.29681,2.29681,2.28411,2.28905,456000000.0
2009-04-20 00:00:00,2.28837,2.35125,2.28239,2.33521,22335000000.0
2009-04-21 00:00:00,2.33504,2.33914,2.29015,2.30134,22495000000.0
2009-04-22 00:00:00,2.30107,2.34351,2.29883,2.3407,22512000000.0
2009-04-23 00:00:00,2.34054,2.34746,2.32336,2.33895,22482000000.0
2009-04-24 00:00:00,2.33919,2.34332,2.30457,2.31066,21882000000.0
2009-04-26 00:00:00,2.32433,2.33066,2.3114,2.32854,608000000.0
2009-04-27 00:00:00,2.32835,2.34004,2.28926,2.30419,22631000000.0
2009-04-28 00:00:00,2.30434,2.35691,2.30138,2.35457,22502000000.0
2009-04-29 00:00:00,2.35431,2.35444,2.30325,2.34818,22490000000.0
2009-04-30 00:00:00,2.34868,2.35482,2.32301,2.34647,22478000000.0
2009-05-01 00:00:00,2.34603,2.35077,2.31723,2.32658,21983000000.0
2009-05-03 00:00:00,2.3211,2.32265,2.31275,2.31637,468000000.0
2009-05-04 00:00:00,2.31656,2.33514,2.3036,2.32427,22493000000.0
2009-05-05 00:00:00,2.32375,2.32728,2.28772,2.29542,22490000000.0
2009-05-06 00:00:00,2.29502,2.30169,2.27369,2.2772,22497000000.0
2009-05-07 00:00:00,2.27693,2.28434,2.22483,2.25591,22505000000.0
2009-05-08 00:00:00,2.25576,2.27315,2.24703,2.2574,22005000000.0
2009-05-10 00:00:00,2.26056,2.26056,2.2533,2.25608,496000000.0
2009-05-11 00:00:00,2.25621,2.26263,2.22613,2.2584,22484000000.0
2009-05-12 00:00:00,2.25879,2.27218,2.24207,2.25912,22489000000.0
2009-05-13 00:00:00,2.25901,2.30453,2.24601,2.29375,22474000000.0
2009-05-14 00:00:00,2.29357,2.311,2.27946,2.28614,22464000000.0
2009-05-15 00:00:00,2.28571,2.3103,2.28216,2.30389,21990000000.0
2009-05-17 00:00:00,2.29996,2.30512,2.29275,2.29569,491000000.0
2009-05-18 00:00:00,2.29524,2.30499,2.27259,2.27812,22316000000.0
2009-05-19 00:00:00,2.27846,2.2801,2.24777,2.26727,22461000000.0
2009-05-20 00:00:00,2.26734,2.27826,2.24874,2.27693,22472000000.0
2009-05-21 00:00:00,2.27701,2.28882,2.25909,2.27094,22477000000.0
2009-05-22 00:00:00,2.27096,2.27343,2.24464,2.25438,21869000000.0
2009-05-24 00:00:00,2.27514,2.28059,2.25545,2.27718,606000000.0
2009-05-25 00:00:00,2.27704,2.27714,2.25349,2.25616,22604000000.0
2009-05-26 00:00:00,2.25624,2.27517,2.23104,2.23871,22489000000.0
2009-05-27 00:00:00,2.23875,2.25603,2.23072,2.2494,22505000000.0
2009-05-28 00:00:00,2.24939,2.2592,2.21587,2.23351,22466000000.0
2009-05-29 00:00:00,2.23387,2.23894,2.20235,2.21235,21986000000.0
2009-05-31 00:00:00,2.20507,2.20764,2.19882,2.20214,441000000.0
2009-06-01 00:00:00,2.20216,2.21179,2.16359,2.17805,22497000000.0
2009-06-02 00:00:00,2.17766,2.19027,2.16834,2.18123,22486000000.0
2009-06-03 00:00:00,2.18123,2.25055,2.17866,2.23257,22473000000.0
2009-06-04 00:00:00,2.2326,2.25922,2.22359,2.2331,22487000000.0
2009-06-05 00:00:00,2.23336,2.24244,2.20576,2.2288,21988000000.0
2009-06-07 00:00:00,2.22765,2.23258,2.22296,2.22913,490000000.0
2009-06-08 00:00:00,2.22925,2.25433,2.22293,2.2394,22318000000.0
2009-06-09 00:00:00,2.23993,2.24691,2.23216,2.24419,22492000000.0
2009-06-10 00:00:00,2.24425,2.24581,2.21283,2.21671,22471000000.0
2009-06-11 00:00:00,2.21703,2.21769,2.1758,2.19059,22491000000.0
2009-06-12 00:00:00,2.19043,2.19698,2.17537,2.17562,21853000000.0
2009-06-14 00:00:00,2.19037,2.19307,2.17643,2.18957,613000000.0
2009-06-15 00:00:00,2.18954,2.19471,2.18145,2.18596,22615000000.0
2009-06-16 00:00:00,2.1863,2.20521,2.17609,2.19954,22463000000.0
2009-06-17 00:00:00,2.19982,2.21536,2.19015,2.20462,22451000000.0
2009-06-18 00:00:00,2.2051,2.21023,2.16735,2.17461,22440000000.0
2009-06-19 00:00:00,2.17482,2.18254,2.16038,2.1669,21976000000.0
2009-06-21 00:00:00,2.16647,2.16995,2.16345,2.16881,485000000.0
2009-06-22 00:00:00,2.1689,2.20671,2.1668,2.20066,22283000000.0
2009-06-23 00:00:00,2.20076,2.21438,2.19445,2.20358,22445000000.0
2009-06-24 00:00:00,2.20329,2.20712,2.16448,2.17799,22443000000.0
2009-06-25 00:00:00,2.17797,2.19239,2.1615,2.16223,22448000000.0
2009-06-26 00:00:00,2.16228,2.18524,2.1601,2.17494,21933000000.0
2009-06-28 00:00:00,2.17485,2.18108,2.17354,2.17732,608000000.0
2009-06-29 00:00:00,2.17758,2.1805,2.15827,2.16501,22581000000.0
2009-06-30 00:00:00,2.16453,2.17676,2.15499,2.1738,22445000000.0
2009-07-01 00:00:00,2.17432,2.21388,2.16965,2.20694,22425000000.0
2009-07-02 00:00:00,2.20648,2.23078,2.20297,2.22454,22434000000.0
2009-07-03 00:00:00,2.22423,2.22649,2.20529,2.21683,21931000000.0
2009-07-05 00:00:00,2.22196,2.2227,2.21912,2.21922,481000000.0
2009-07-06 00:00:00,2.21961,2.23116,2.19101,2.19773,22435000000.0
2009-07-07 00:00:00,2.19764,2.21334,2.19216,2.21149,22430000000.0
2009-07-08 00:00:00,2.21137,2.23168,2.20399,2.21388,22432000000.0
2009-07-09 00:00:00,2.21372,2.2296,2.20153,2.22115,22437000000.0
2009-07-10 00:00:00,2.22167,2.22638,2.21121,2.21756,21949000000.0
2009-07-12 00:00:00,2.21758,2.21978,2.21722,2.21978,484000000.0
2009-07-13 00:00:00,2.21998,2.24981,2.20517,2.20538,22253000000.0
2009-07-14 00:00:00,2.2047,2.21064,2.17616,2.17885,22399000000.0
2009-07-15 00:00:00,2.17924,2.19643,2.1644,2.17229,22407000000.0
2009-07-16 00:00:00,2.1724,2.20137,2.16872,2.18121,22428000000.0
2009-07-17 00:00:00,2.18092,2.19707,2.17903,2.18477,21804000000.0
2009-07-19 00:00:00,2.18858,2.18892,2.18441,2.18556,608000000.0
2009-07-20 00:00:00,2.18561,2.1881,2.15975,2.16451,22431000000.0
2009-07-21 00:00:00,2.1643,2.17737,2.15872,2.16331,22432000000.0
2009-07-22 00:00:00,2.16339,2.1714,2.14787,2.15365,22416000000.0
2009-07-23 00:00:00,2.15386,2.16847,2.15092,2.16282,22404000000.0
2009-07-24 00:00:00,2.16192,2.16805,2.15773,2.16352,21818000000.0
2009-07-26 00:00:00,2.16223,2.16509,2.15923,2.16351,608000000.0
2009-07-27 00:00:00,2.16437,2.17417,2.15851,2.16572,22565000000.0
2009-07-28 00:00:00,2.16534,2.17412,2.14589,2.15328,22390000000.0
2009-07-29 00:00:00,2.15308,2.16044,2.13461,2.15806,22404000000.0
2009-07-30 00:00:00,2.15815,2.16536,2.14885,2.15635,22409000000.0
2009-07-31 00:00:00,2.15595,2.16449,2.1479,2.15265,21899000000.0
2009-08-02 00:00:00,2.15949,2.16237,2.15239,2.15865,481000000.0
2009-08-03 00:00:00,2.15841,2.16192,2.13885,2.15674,22208000000.0
2009-08-04 00:00:00,2.15679,2.16323,2.13384,2.137,22394000000.0
2009-08-05 00:00:00,2.13664,2.14357,2.12983,2.13803,22354000000.0
2009-08-06 00:00:00,2.138,2.15055,2.13444,2.14257,22380000000.0
2009-08-07 00:00:00,2.14255,2.14293,2.10502,2.10721,21743000000.0
2009-08-09 00:00:00,2.11743,2.11853,2.10826,2.11631,608000000.0
2009-08-10 00:00:00,2.11629,2.11789,2.08703,2.08944,22373000000.0
2009-08-11 00:00:00,2.08918,2.12054,2.08774,2.11866,22358000000.0
2009-08-12 00:00:00,2.11838,2.13684,2.10186,2.11685,22364000000.0
2009-08-13 00:00:00,2.1166,2.1177,2.09565,2.10502,22381000000.0
2009-08-14 00:00:00,2.10529,2.10702,2.07549,2.09016,21755000000.0
2009-08-16 00:00:00,2.10089,2.10218,2.09153,2.10182,608000000.0
2009-08-17 00:00:00,2.10167,2.11837,2.09646,2.10658,22487000000.0
2009-08-18 00:00:00,2.10646,2.10971,2.09009,2.09382,22354000000.0
2009-08-19 00:00:00,2.09375,2.11732,2.09043,2.10649,22343000000.0
2009-08-20 00:00:00,2.10655,2.11203,2.09944,2.10332,22332000000.0
2009-08-21 00:00:00,2.10312,2.11786,2.08889,2.09806,21844000000.0
2009-08-23 00:00:00,2.09532,2.0974,2.0894,2.09091,481000000.0
2009-08-24 00:00:00,2.09122,2.09589,2.07817,2.08746,22346000000.0
2009-08-25 00:00:00,2.08763,2.09221,2.07857,2.08888,22348000000.0
2009-08-26 00:00:00,2.08885,2.0943,2.07858,2.09093,22333000000.0
2009-08-27 00:00:00,2.09128,2.10058,2.08328,2.08655,22335000000.0
2009-08-28 00:00:00,2.0864,2.09492,2.08491,2.08554,21856000000.0
2009-08-30 00:00:00,2.0905,2.09201,2.08632,2.08803,481000000.0
2009-08-31 00:00:00,2.08831,2.10413,2.08551,2.09013,22159000000.0
2009-09-01 00:00:00,2.09116,2.11161,2.08309,2.10407,22335000000.0
2009-09-02 00:00:00,2.10412,2.12276,2.09954,2.11892,22342000000.0
2009-09-03 00:00:00,2.11898,2.12026,2.09716,2.10289,22337000000.0
2009-09-04 00:00:00,2.10295,2.10297,2.0748,2.0774,21733000000.0
2009-09-06 00:00:00,2.07651,2.07681,2.07429,2.07514,608000000.0
2009-09-07 00:00:00,2.07636,2.08338,2.06595,2.06878,22169000000.0
2009-09-08 00:00:00,2.06871,2.08422,2.06749,2.0811,22302000000.0
2009-09-09 00:00:00,2.08095,2.10005,2.07482,2.08727,22347000000.0
2009-09-10 00:00:00,2.08721,2.09905,2.06868,2.06939,22316000000.0
2009-09-11 00:00:00,2.07004,2.0774,2.05781,2.05781,21724000000.0
2009-09-13 00:00:00,2.06865,2.06875,2.05817,2.06602,608000000.0
2009-09-14 00:00:00,2.06641,2.09179,2.06324,2.08543,22463000000.0
2009-09-15 00:00:00,2.08547,2.08868,2.07531,2.0794,22312000000.0
2009-09-16 00:00:00,2.07904,2.08138,2.05658,2.06098,22305000000.0
2009-09-17 00:00:00,2.06004,2.07697,2.05849,2.07412,22305000000.0
2009-09-18 00:00:00,2.07395,2.0766,2.06557,2.07201,21830000000.0
2009-09-20 00:00:00,2.07478,2.07484,2.07077,2.07441,478000000.0
2009-09-21 00:00:00,2.07491,2.08326,2.07123,2.07698,22292000000.0
2009-09-22 00:00:00,2.07746,2.07746,2.04283,2.05565,22308000000.0
2009-09-23 00:00:00,2.05654,2.05714,2.02946,2.0475,22302000000.0
2009-09-24 00:00:00,2.04746,2.04952,2.03222,2.04531,22301000000.0
2009-09-25 00:00:00,2.04543,2.05671,2.03666,2.03976,21849000000.0
2009-09-27 00:00:00,2.0462,2.05242,2.04014,2.04803,482000000.0
2009-09-28 00:00:00,2.04787,2.05735,2.03314,2.03956,22104000000.0
2009-09-29 00:00:00,2.03983,2.04177,2.02292,2.03777,22267000000.0
2009-09-30 00:00:00,2.03775,2.03901,2.01829,2.02285,22267000000.0
2009-10-01 00:00:00,2.02294,2.03485,2.01015,2.03216,22276000000.0
2009-10-02 00:00:00,2.03192,2.04654,2.02912,2.03318,21655000000.0
2009-10-04 00:00:00,2.03577,2.03669,2.03269,2.03355,604000000.0
2009-10-05 00:00:00,2.03514,2.04386,2.00148,2.00315,22412000000.0
2009-10-06 00:00:00,2.00404,2.01248,1.99771,2.00218,22233000000.0
2009-10-07 00:00:00,2.00245,2.00476,1.98918,1.99286,22249000000.0
2009-10-08 00:00:00,1.99269,1.99931,1.98394,1.99116,22249000000.0
2009-10-09 00:00:00,1.99131,2.01008,1.98836,2.00516,21756000000.0
2009-10-11 00:00:00,2.00476,2.00535,2.00159,2.00428,478000000.0
2009-10-12 00:00:00,2.0042,2.02374,2.00245,2.00578,22262000000.0
2009-10-13 00:00:00,2.00586,2.02378,1.99757,2.00808,22250000000.0
2009-10-14 00:00:00,2.00799,2.02215,2.00314,2.00581,22230000000.0
2009-10-15 00:00:00,2.00584,2.01247,1.99569,2.00487,22265000000.0
2009-10-16 00:00:00,2.00491,2.01898,1.99447,2.01069,21761000000.0
2009-10-18 00:00:00,2.01122,2.01861,2.01029,2.01503,451000000.0
2009-10-19 00:00:00,2.01534,2.01607,1.97346,1.97664,22031000000.0
2009-10-20 00:00:00,1.97668,2.00066,1.97631,1.9914,22208000000.0
2009-10-21 00:00:00,1.99148,1.99759,1.9697,1.97916,22216000000.0
2009-10-22 00:00:00,1.97957,1.99553,1.97649,1.9828,22231000000.0
2009-10-23 00:00:00,1.98286,1.99291,1.97898,1.98722,21613000000.0
2009-10-25 00:00:00,1.98907,1.9914,1.98696,1.98762,613000000.0
2009-10-26 00:00:00,1.9863,1.99755,1.98537,1.9871,22215000000.0
2009-10-27 00:00:00,1.98703,1.995,1.98199,1.99065,22222000000.0
2009-10-28 00:00:00,1.99059,2.04223,1.98501,2.04024,22216000000.0
2009-10-29 00:00:00,2.04013,2.05259,2.01439,2.02402,22212000000.0
2009-10-30 00:00:00,2.02406,2.05501,2.02297,2.04606,21611000000.0
2009-11-02 00:00:00,2.0549,2.07344,2.04104,2.05625,22358000000.0
2009-11-03 00:00:00,2.05504,2.06418,2.03617,2.04248,22176000000.0
2009-11-04 00:00:00,2.04234,2.05629,2.03078,2.05111,22163000000.0
2009-11-05 00:00:00,2.05144,2.06875,2.05108,2.06079,22150000000.0
2009-11-06 00:00:00,2.0604,2.06457,2.04301,2.04614,22176000000.0
2009-11-09 00:00:00,2.02372,2.03358,2.01542,2.01706,21921000000.0
2009-11-10 00:00:00,2.0166,2.02825,2.01106,2.01526,22124000000.0
2009-11-11 00:00:00,2.0149,2.02935,2.01361,2.02739,22121000000.0
2009-11-12 00:00:00,2.02647,2.03248,2.01639,2.02494,22111000000.0
2009-11-13 00:00:00,2.02457,2.02958,2.00104,2.0033,22158000000.0
2009-11-16 00:00:00,2.00382,2.01895,1.99537,1.99881,22102000000.0
2009-11-17 00:00:00,1.9978,2.00436,1.99235,1.99507,22097000000.0
2009-11-18 00:00:00,1.99457,2.00958,1.99196,2.00428,22151000000.0
2009-11-19 00:00:00,2.00374,2.04239,2.0029,2.0403,22118000000.0
2009-11-20 00:00:00,2.03974,2.05895,2.03702,2.05024,22124000000.0
2009-11-23 00:00:00,2.04942,2.06005,2.03431,2.04163,22252000000.0
2009-11-24 00:00:00,2.04126,2.06846,2.03943,2.06117,22031000000.0
2009-11-25 00:00:00,2.06039,2.073,2.04948,2.06518,22016000000.0
2009-11-26 00:00:00,2.06483,2.1022,2.06383,2.09781,22027000000.0
2009-11-27 00:00:00,2.09705,2.11826,2.09295,2.10638,22041000000.0
2009-11-30 00:00:00,2.1028,2.10683,2.08706,2.09334,22067000000.0
2009-12-01 00:00:00,2.09357,2.09811,2.06613,2.07588,22056000000.0
2009-12-02 00:00:00,2.07611,2.08635,2.06789,2.08205,22040000000.0
2009-12-03 00:00:00,2.08129,2.09076,2.07063,2.08487,22057000000.0
2009-12-04 00:00:00,2.08425,2.08935,2.06648,2.07088,22028000000.0
2009-12-07 00:00:00,2.0711,2.08623,2.0691,2.07745,21785000000.0
2009-12-08 00:00:00,2.07689,2.08166,2.07008,2.07834,21948000000.0
2009-12-09 00:00:00,2.07767,2.08177,2.0388,2.04729,21995000000.0
2009-12-10 00:00:00,2.04684,2.04721,2.01116,2.02032,21987000000.0
2009-12-11 00:00:00,2.02061,2.0334,2.01346,2.01378,21961000000.0
2009-12-14 00:00:00,2.0145,2.02594,2.00629,2.01266,21965000000.0
2009-12-15 00:00:00,2.01247,2.01866,2.00867,2.01298,21956000000.0
2009-12-16 00:00:00,2.01255,2.02984,2.01185,2.01509,21943000000.0
2009-12-17 00:00:00,2.01499,2.02639,2.01197,2.01563,21961000000.0
2009-12-18 00:00:00,2.0171,2.0256,2.01151,2.01238,21989000000.0
2009-12-21 00:00:00,2.01192,2.02771,2.0095,2.02247,22070000000.0
2009-12-22 00:00:00,2.02194,2.03668,2.02147,2.03544,21872000000.0
2009-12-23 00:00:00,2.0352,2.04108,2.02871,2.03271,21868000000.0
2009-12-24 00:00:00,2.03271,2.04193,2.02838,2.03498,21849000000.0
2009-12-25 00:00:00,2.03577,2.04366,2.02398,2.03575,21669000000.0
2009-12-28 00:00:00,2.03284,2.03713,2.02635,2.02979,21613000000.0
2009-12-29 00:00:00,2.02922,2.03085,1.99064,1.99937,21755000000.0
2009-12-30 00:00:00,1.9998,2.00461,1.98222,1.98488,21785000000.0
2009-12-31 00:00:00,1.98471,1.98478,1.98465,1.98471,7000000.0
