2007-03-14 00:00:00,2.01646,2.03161,2.01543,2.02711,25961000000.0
2007-03-15 00:00:00,2.02739,2.03071,2.02137,2.02894,26928000000.0
2007-03-16 00:00:00,2.02905,2.03642,2.02516,2.03049,26387000000.0
2007-03-18 00:00:00,2.03107,2.03184,2.03007,2.03024,413000000.0
2007-03-19 00:00:00,2.0309,2.03264,2.02409,2.02747,26551000000.0
2007-03-20 00:00:00,2.028,2.03281,2.02406,2.03171,26777000000.0
2007-03-21 00:00:00,2.03265,2.03624,2.02196,2.03514,26953000000.0
2007-03-22 00:00:00,2.03567,2.03891,2.02097,2.0242,26940000000.0
2007-03-23 00:00:00,2.02421,2.02798,2.01351,2.01409,26443000000.0
2007-03-25 00:00:00,2.01487,2.01586,2.01313,2.01444,470000000.0
2007-03-26 00:00:00,2.01478,2.02272,2.01029,2.01997,26939000000.0
2007-03-27 00:00:00,2.02005,2.02597,2.01812,2.02426,26805000000.0
2007-03-28 00:00:00,2.02452,2.03024,2.01951,2.02048,26992000000.0
2007-03-29 00:00:00,2.02102,2.02736,2.01729,2.02163,26922000000.0
2007-03-30 00:00:00,2.02203,2.03111,2.01377,2.0242,26388000000.0
2007-04-01 00:00:00,2.02778,2.02858,2.02546,2.02811,457000000.0
2007-04-02 00:00:00,2.02813,2.03388,2.02145,2.03,26999000000.0
2007-04-03 00:00:00,2.03034,2.03293,2.01878,2.024,26811000000.0
2007-04-04 00:00:00,2.02438,2.02591,2.01781,2.02324,26625000000.0
2007-04-05 00:00:00,2.02332,2.03339,2.01848,2.0305,26768000000.0
2007-04-06 00:00:00,2.03093,2.03127,2.02133,2.02469,26120000000.0
2007-04-08 00:00:00,2.02357,2.02452,2.02266,2.02345,368000000.0
2007-04-09 00:00:00,2.02382,2.02871,2.01695,2.0199,26498000000.0
2007-04-10 00:00:00,2.01981,2.04003,2.01682,2.03569,26833000000.0
2007-04-11 00:00:00,2.03592,2.03938,2.03152,2.0384,26802000000.0
2007-04-12 00:00:00,2.03855,2.04901,2.03593,2.04717,26721000000.0
2007-04-13 00:00:00,2.04707,2.05299,2.04447,2.05051,26309000000.0
2007-04-15 00:00:00,2.05423,2.05553,2.04839,2.05552,242000000.0
2007-04-16 00:00:00,2.05693,2.05904,2.04637,2.04718,25718000000.0
2007-04-17 00:00:00,2.04742,2.05578,2.04438,2.05322,26832000000.0
2007-04-18 00:00:00,2.05272,2.05743,2.04262,2.05532,26794000000.0
2007-04-19 00:00:00,2.05731,2.0586,2.04751,2.05857,26816000000.0
2007-04-20 00:00:00,2.05899,2.06011,2.05012,2.05136,26358000000.0
2007-04-22 00:00:00,2.05225,2.05493,2.05225,2.05371,407000000.0
2007-04-23 00:00:00,2.05407,2.05553,2.04639,2.0526,26645000000.0
2007-04-24 00:00:00,2.0521,2.06498,2.05053,2.06328,26931000000.0
2007-04-25 00:00:00,2.0637,2.06548,2.05708,2.06363,26990000000.0
2007-04-26 00:00:00,2.06446,2.06642,2.05661,2.05893,26907000000.0
2007-04-27 00:00:00,2.0601,2.07323,2.0568,2.06835,26506000000.0
2007-04-29 00:00:00,2.06576,2.06663,2.06499,2.06581,506000000.0
2007-04-30 00:00:00,2.06621,2.07668,2.06377,2.072,26831000000.0
2007-05-01 00:00:00,2.07199,2.07672,2.06487,2.06824,26838000000.0
2007-05-02 00:00:00,2.06865,2.07592,2.06155,2.07131,26739000000.0
2007-05-03 00:00:00,2.072,2.07473,2.06138,2.06266,26753000000.0
2007-05-04 00:00:00,2.06311,2.0662,2.05577,2.06129,26331000000.0
2007-05-06 00:00:00,2.06247,2.06353,2.06069,2.06084,452000000.0
2007-05-07 00:00:00,2.06114,2.06302,2.05533,2.05934,26833000000.0
2007-05-08 00:00:00,2.05951,2.06204,2.04642,2.05351,26931000000.0
2007-05-09 00:00:00,2.05423,2.0563,2.04532,2.0494,26997000000.0
2007-05-10 00:00:00,2.04902,2.05485,2.04416,2.04502,26927000000.0
2007-05-11 00:00:00,2.04509,2.05436,2.04322,2.0518,26469000000.0
2007-05-13 00:00:00,2.05359,2.05464,2.05013,2.05224,422000000.0
2007-05-14 00:00:00,2.05259,2.05454,2.04672,2.05097,26894000000.0
2007-05-15 00:00:00,2.05123,2.06284,2.04856,2.05956,26767000000.0
2007-05-16 00:00:00,2.05975,2.06801,2.05381,2.05527,26904000000.0
2007-05-17 00:00:00,2.0553,2.06386,2.05311,2.05672,26902000000.0
2007-05-18 00:00:00,2.0562,2.06305,2.04912,2.05758,26487000000.0
2007-05-20 00:00:00,2.06071,2.06279,2.0596,2.06192,420000000.0
2007-05-21 00:00:00,2.06183,2.06229,2.04819,2.05649,26820000000.0
2007-05-22 00:00:00,2.05687,2.06474,2.05318,2.06062,26914000000.0
2007-05-23 00:00:00,2.0594,2.0638,2.05183,2.0561,26888000000.0
2007-05-24 00:00:00,2.05742,2.05949,2.0471,2.052,26857000000.0
2007-05-25 00:00:00,2.05214,2.0595,2.04603,2.0523,26324000000.0
2007-05-27 00:00:00,2.05373,2.05448,2.05189,2.05258,272000000.0
2007-05-28 00:00:00,2.05283,2.05976,2.05193,2.05425,26002000000.0
2007-05-29 00:00:00,2.05472,2.06425,2.04848,2.0536,26924000000.0
2007-05-30 00:00:00,2.05377,2.059,2.04649,2.05245,27049000000.0
2007-05-31 00:00:00,2.05262,2.0607,2.05093,2.05602,26541000000.0
2007-06-01 00:00:00,2.05555,2.05923,2.04923,2.05892,26423000000.0
2007-06-03 00:00:00,2.05613,2.05834,2.05561,2.05626,382000000.0
2007-06-04 00:00:00,2.05658,2.06475,2.05373,2.06372,26700000000.0
2007-06-05 00:00:00,2.06415,2.0705,2.06069,2.06729,27107000000.0
2007-06-06 00:00:00,2.06761,2.07166,2.06528,2.06749,26939000000.0
2007-06-07 00:00:00,2.06816,2.07017,2.06084,2.06174,27127000000.0
2007-06-08 00:00:00,2.06204,2.06607,2.0534,2.0583,26745000000.0
2007-06-10 00:00:00,2.05882,2.05954,2.05568,2.05637,454000000.0
2007-06-11 00:00:00,2.05681,2.06199,2.05304,2.059,27071000000.0
2007-06-12 00:00:00,2.05872,2.05954,2.04719,2.04942,27136000000.0
2007-06-13 00:00:00,2.04971,2.05425,2.04408,2.05371,27159000000.0
2007-06-14 00:00:00,2.0535,2.05401,2.04722,2.05048,27102000000.0
2007-06-15 00:00:00,2.05071,2.06135,2.04795,2.05837,26697000000.0
2007-06-17 00:00:00,2.05752,2.06004,2.05525,2.05739,464000000.0
2007-06-18 00:00:00,2.05946,2.06523,2.05169,2.06383,27224000000.0
2007-06-19 00:00:00,2.06357,2.06563,2.05649,2.0626,26960000000.0
2007-06-20 00:00:00,2.0625,2.0727,2.05659,2.05729,27161000000.0
2007-06-21 00:00:00,2.05774,2.06617,2.05252,2.05377,27134000000.0
2007-06-22 00:00:00,2.05407,2.07165,2.05345,2.07139,26604000000.0
2007-06-24 00:00:00,2.07085,2.07234,2.06634,2.07043,430000000.0
2007-06-25 00:00:00,2.06915,2.07214,2.06393,2.06925,27095000000.0
2007-06-26 00:00:00,2.06982,2.07204,2.06435,2.06986,27170000000.0
2007-06-27 00:00:00,2.07015,2.07094,2.06262,2.06782,27294000000.0
2007-06-28 00:00:00,2.06793,2.06991,2.05821,2.06272,27256000000.0
2007-06-29 00:00:00,2.06228,2.07338,2.05509,2.07146,26887000000.0
2007-07-01 00:00:00,2.07093,2.07533,2.06921,2.07023,427000000.0
2007-07-02 00:00:00,2.0704,2.07722,2.06467,2.07418,27175000000.0
2007-07-03 00:00:00,2.07403,2.07694,2.06744,2.07256,27218000000.0
2007-07-04 00:00:00,2.07285,2.07498,2.06748,2.06887,26909000000.0
2007-07-05 00:00:00,2.06928,2.07575,2.06189,2.06752,27174000000.0
2007-07-06 00:00:00,2.06786,2.07408,2.06274,2.07093,26663000000.0
2007-07-08 00:00:00,2.07098,2.07314,2.06854,2.07159,428000000.0
2007-07-09 00:00:00,2.07145,2.07363,2.06496,2.06892,27005000000.0
2007-07-10 00:00:00,2.0692,2.08863,2.06208,2.08599,27179000000.0
2007-07-11 00:00:00,2.08616,2.08782,2.07839,2.08227,27234000000.0
2007-07-12 00:00:00,2.08215,2.09047,2.07983,2.08794,27175000000.0
2007-07-13 00:00:00,2.08802,2.09047,2.08294,2.08781,26671000000.0
2007-07-15 00:00:00,2.08649,2.08944,2.08585,2.08779,364000000.0
2007-07-16 00:00:00,2.08823,2.09187,2.08455,2.08742,26981000000.0
2007-07-17 00:00:00,2.08832,2.09263,2.0854,2.08994,27220000000.0
2007-07-18 00:00:00,2.09016,2.09874,2.08583,2.09351,27332000000.0
2007-07-19 00:00:00,2.09288,2.09436,2.08415,2.08514,27336000000.0
2007-07-20 00:00:00,2.0848,2.09484,2.07921,2.08899,26903000000.0
2007-07-22 00:00:00,2.08941,2.09234,2.08935,2.09063,462000000.0
2007-07-23 00:00:00,2.09045,2.0921,2.07751,2.07819,27333000000.0
2007-07-24 00:00:00,2.07831,2.08304,2.07544,2.0795,27257000000.0
2007-07-25 00:00:00,2.07974,2.0826,2.05927,2.07135,27260000000.0
2007-07-26 00:00:00,2.07227,2.08477,2.06778,2.08097,27401000000.0
2007-07-27 00:00:00,2.08106,2.08481,2.06077,2.06596,26954000000.0
2007-07-29 00:00:00,2.06417,2.06435,2.06174,2.06266,488000000.0
2007-07-30 00:00:00,2.0631,2.07362,2.05954,2.07059,27415000000.0
2007-07-31 00:00:00,2.07157,2.07782,2.06702,2.07259,27393000000.0
2007-08-01 00:00:00,2.07095,2.08264,2.06994,2.07402,27358000000.0
2007-08-02 00:00:00,2.07442,2.08208,2.07078,2.0805,27264000000.0
2007-08-03 00:00:00,2.08025,2.09393,2.07479,2.08813,26753000000.0
2007-08-05 00:00:00,2.08939,2.09876,2.08902,2.09785,515000000.0
2007-08-06 00:00:00,2.09832,2.09953,2.08529,2.08773,27360000000.0
2007-08-07 00:00:00,2.08761,2.09212,2.07887,2.08101,27115000000.0
2007-08-08 00:00:00,2.081,2.08797,2.07387,2.08232,27324000000.0
2007-08-09 00:00:00,2.08231,2.08609,2.07153,2.07491,27304000000.0
2007-08-10 00:00:00,2.07593,2.08678,2.07238,2.08148,26964000000.0
2007-08-12 00:00:00,2.08091,2.08344,2.07963,2.08043,417000000.0
2007-08-13 00:00:00,2.08023,2.08439,2.06409,2.06626,27360000000.0
2007-08-14 00:00:00,2.06609,2.0735,2.06209,2.0679,27428000000.0
2007-08-15 00:00:00,2.0675,2.0708,2.05719,2.05832,27517000000.0
2007-08-16 00:00:00,2.05845,2.06935,2.05174,2.05837,26085000000.0
2007-08-17 00:00:00,2.05883,2.0717,2.05502,2.05768,24869000000.0
2007-08-19 00:00:00,2.06011,2.06398,2.05802,2.06005,467000000.0
2007-08-20 00:00:00,2.06067,2.06264,2.05312,2.0586,27402000000.0
2007-08-21 00:00:00,2.05953,2.06982,2.05205,2.0603,27394000000.0
2007-08-22 00:00:00,2.06072,2.06679,2.05478,2.06486,27198000000.0
2007-08-23 00:00:00,2.0667,2.06867,2.05878,2.06114,27363000000.0
2007-08-24 00:00:00,2.06191,2.08035,2.05928,2.07783,26876000000.0
2007-08-26 00:00:00,2.07857,2.07884,2.07388,2.07716,435000000.0
2007-08-27 00:00:00,2.07756,2.07954,2.06882,2.07364,27312000000.0
2007-08-28 00:00:00,2.07402,2.08215,2.0707,2.07712,27511000000.0
2007-08-29 00:00:00,2.07747,2.08229,2.06834,2.07834,27529000000.0
2007-08-30 00:00:00,2.07927,2.08244,2.06974,2.07482,27398000000.0
2007-08-31 00:00:00,2.07558,2.08665,2.0744,2.07807,26832000000.0
2007-09-02 00:00:00,2.07828,2.0799,2.07675,2.07724,422000000.0
2007-09-03 00:00:00,2.07871,2.0797,2.07051,2.07429,27153000000.0
2007-09-04 00:00:00,2.07459,2.07806,2.06768,2.07408,27258000000.0
2007-09-05 00:00:00,2.0749,2.08784,2.07046,2.08294,27337000000.0
2007-09-06 00:00:00,2.08396,2.08717,2.07861,2.08381,27441000000.0
2007-09-07 00:00:00,2.08425,2.10209,2.08005,2.09944,26996000000.0
2007-09-09 00:00:00,2.10077,2.10274,2.0962,2.10116,481000000.0
2007-09-10 00:00:00,2.0993,2.10399,2.09633,2.10179,27331000000.0
2007-09-11 00:00:00,2.10255,2.10691,2.09635,2.09972,27149000000.0
2007-09-12 00:00:00,2.10047,2.10547,2.09553,2.10204,27407000000.0
2007-09-13 00:00:00,2.10302,2.10521,2.08982,2.09403,27196000000.0
2007-09-14 00:00:00,2.09492,2.09953,2.09111,2.09737,27046000000.0
2007-09-16 00:00:00,2.09781,2.0985,2.09133,2.09794,511000000.0
2007-09-17 00:00:00,2.09614,2.10316,2.09161,2.10048,27479000000.0
2007-09-18 00:00:00,2.10092,2.11269,2.09668,2.1082,27278000000.0
2007-09-19 00:00:00,2.10849,2.1102,2.0981,2.10444,27464000000.0
2007-09-20 00:00:00,2.10504,2.11874,2.09905,2.11526,27379000000.0
2007-09-21 00:00:00,2.11605,2.12218,2.1123,2.12012,26988000000.0
2007-09-23 00:00:00,2.12053,2.12188,2.11787,2.12012,364000000.0
2007-09-24 00:00:00,2.11993,2.12461,2.10735,2.10932,27448000000.0
2007-09-25 00:00:00,2.1097,2.12352,2.1074,2.11991,27474000000.0
2007-09-26 00:00:00,2.11971,2.12235,2.11006,2.11503,27489000000.0
2007-09-27 00:00:00,2.11566,2.11655,2.10537,2.10678,27364000000.0
2007-09-28 00:00:00,2.10735,2.12052,2.10134,2.11755,26676000000.0
2007-09-30 00:00:00,2.12046,2.12046,2.11771,2.1185,345000000.0
2007-10-01 00:00:00,2.11866,2.12101,2.0953,2.10121,27192000000.0
2007-10-02 00:00:00,2.10193,2.10485,2.0934,2.0954,27281000000.0
2007-10-03 00:00:00,2.09603,2.10147,2.0851,2.08655,27541000000.0
2007-10-04 00:00:00,2.0871,2.09703,2.07982,2.09194,27473000000.0
2007-10-05 00:00:00,2.09271,2.09382,2.06839,2.07965,26956000000.0
2007-10-07 00:00:00,2.08104,2.08302,2.07979,2.08228,429000000.0
2007-10-08 00:00:00,2.08274,2.08275,2.06642,2.07109,27476000000.0
2007-10-09 00:00:00,2.07111,2.07727,2.06242,2.07487,27544000000.0
2007-10-10 00:00:00,2.07566,2.07771,2.06157,2.07204,27572000000.0
2007-10-11 00:00:00,2.07272,2.08147,2.06839,2.07734,27512000000.0
2007-10-12 00:00:00,2.07794,2.08001,2.06926,2.07348,26912000000.0
2007-10-14 00:00:00,2.07429,2.07498,2.0716,2.07191,471000000.0
2007-10-15 00:00:00,2.07272,2.08453,2.06987,2.08134,27483000000.0
2007-10-16 00:00:00,2.08212,2.08495,2.07372,2.07956,27440000000.0
2007-10-17 00:00:00,2.08029,2.08339,2.07383,2.08254,27517000000.0
2007-10-18 00:00:00,2.083,2.08849,2.0773,2.08534,27326000000.0
2007-10-19 00:00:00,2.0859,2.09623,2.08047,2.09014,27013000000.0
2007-10-21 00:00:00,2.09175,2.09468,2.08619,2.09358,521000000.0
2007-10-22 00:00:00,2.094,2.10082,2.06943,2.07427,27628000000.0
2007-10-23 00:00:00,2.0749,2.08911,2.07097,2.08514,27582000000.0
2007-10-24 00:00:00,2.08586,2.08615,2.07501,2.08209,27587000000.0
2007-10-25 00:00:00,2.08222,2.08746,2.07542,2.08578,27599000000.0
2007-10-26 00:00:00,2.08585,2.09577,2.07818,2.08987,27061000000.0
2007-10-28 00:00:00,2.09362,2.09534,2.09106,2.09196,454000000.0
2007-10-29 00:00:00,2.09228,2.09566,2.08497,2.09258,27568000000.0
2007-10-30 00:00:00,2.09265,2.09411,2.08465,2.09278,27559000000.0
2007-10-31 00:00:00,2.09287,2.09748,2.08699,2.0955,27542000000.0
2007-11-01 00:00:00,2.09645,2.09774,2.08438,2.08974,27531000000.0
2007-11-02 00:00:00,2.09018,2.10498,2.08895,2.1007,27077000000.0
2007-11-05 00:00:00,2.10288,2.10555,2.09299,2.09744,27418000000.0
2007-11-06 00:00:00,2.09767,2.10744,2.09569,2.10441,27340000000.0
2007-11-07 00:00:00,2.10465,2.12042,2.08921,2.10931,27518000000.0
2007-11-08 00:00:00,2.10905,2.11495,2.1061,2.11124,27525000000.0
2007-11-09 00:00:00,2.11118,2.12582,2.108,2.11583,27479000000.0
2007-11-12 00:00:00,2.11465,2.11913,2.10453,2.11354,27561000000.0
2007-11-13 00:00:00,2.11407,2.1235,2.10781,2.10994,27577000000.0
2007-11-14 00:00:00,2.11058,2.12723,2.10921,2.11933,27457000000.0
2007-11-15 00:00:00,2.1199,2.12611,2.11492,2.123,27469000000.0
2007-11-16 00:00:00,2.12314,2.13071,2.1158,2.12627,27479000000.0
2007-11-19 00:00:00,2.12648,2.12826,2.11338,2.12399,27274000000.0
2007-11-20 00:00:00,2.12509,2.1482,2.1221,2.14617,27524000000.0
2007-11-21 00:00:00,2.14679,2.1574,2.1393,2.15552,27479000000.0
2007-11-22 00:00:00,2.15625,2.15925,2.14611,2.15197,27303000000.0
2007-11-23 00:00:00,2.15333,2.16284,2.12971,2.13685,27295000000.0
2007-11-26 00:00:00,2.13492,2.14873,2.12968,2.14721,27331000000.0
2007-11-27 00:00:00,2.14748,2.15017,2.1327,2.13715,27477000000.0
2007-11-28 00:00:00,2.13747,2.14407,2.12345,2.14062,27443000000.0
2007-11-29 00:00:00,2.14052,2.14837,2.12992,2.13503,27424000000.0
2007-11-30 00:00:00,2.13552,2.13854,2.11633,2.11804,27386000000.0
2007-12-03 00:00:00,2.11843,2.13215,2.1179,2.12623,27388000000.0
2007-12-04 00:00:00,2.12656,2.13546,2.11666,2.13246,27167000000.0
2007-12-05 00:00:00,2.13243,2.13554,2.11179,2.11544,27251000000.0
2007-12-06 00:00:00,2.11604,2.11906,2.10165,2.11231,27491000000.0
2007-12-07 00:00:00,2.11304,2.11651,2.09809,2.11015,27308000000.0
2007-12-10 00:00:00,2.1118,2.12186,2.1062,2.11641,27076000000.0
2007-12-11 00:00:00,2.11709,2.12635,2.11081,2.11801,27496000000.0
2007-12-12 00:00:00,2.11794,2.12306,2.10888,2.12117,27461000000.0
2007-12-13 00:00:00,2.12136,2.12361,2.09984,2.10755,27457000000.0
2007-12-14 00:00:00,2.10792,2.11418,2.08901,2.09322,27540000000.0
2007-12-17 00:00:00,2.08628,2.10459,2.08491,2.10262,27345000000.0
2007-12-18 00:00:00,2.10256,2.10627,2.09396,2.10165,27545000000.0
2007-12-19 00:00:00,2.10196,2.10386,2.09257,2.09948,27308000000.0
2007-12-20 00:00:00,2.09995,2.10551,2.08734,2.09073,27235000000.0
2007-12-21 00:00:00,2.09113,2.1011,2.08431,2.09004,27358000000.0
2007-12-24 00:00:00,2.08966,2.09571,2.08613,2.0874,26225000000.0
2007-12-25 00:00:00,2.0892,2.09921,2.08604,2.08723,21877000000.0
2007-12-26 00:00:00,2.09075,2.1071,2.08566,2.10446,26629000000.0
2007-12-27 00:00:00,2.10493,2.12178,2.09729,2.1189,27349000000.0
2007-12-28 00:00:00,2.11919,2.13002,2.11256,2.12809,27175000000.0
2007-12-31 00:00:00,2.12855,2.12985,2.09357,2.09631,27146000000.0
2008-01-01 00:00:00,2.09985,2.10695,2.09549,2.0995,14937000000.0
2008-01-02 00:00:00,2.10087,2.1195,2.09825,2.11419,27312000000.0
2008-01-03 00:00:00,2.11475,2.11849,2.10479,2.11469,27514000000.0
2008-01-04 00:00:00,2.11537,2.12044,2.10324,2.1121,27438000000.0
2008-01-07 00:00:00,2.11227,2.11789,2.10198,2.10745,27398000000.0
2008-01-08 00:00:00,2.10817,2.11011,2.10107,2.10552,27539000000.0
2008-01-09 00:00:00,2.10596,2.10946,2.09566,2.09605,27423000000.0
2008-01-10 00:00:00,2.09689,2.11891,2.09416,2.11638,27498000000.0
2008-01-11 00:00:00,2.11651,2.12102,2.10832,2.11734,27413000000.0
2008-01-14 00:00:00,2.11742,2.13025,2.11497,2.12305,27276000000.0
2008-01-15 00:00:00,2.12393,2.129,2.11478,2.11576,27390000000.0
2008-01-16 00:00:00,2.1161,2.1204,2.08862,2.09676,27648000000.0
2008-01-17 00:00:00,2.09725,2.10889,2.08752,2.10324,27674000000.0
2008-01-18 00:00:00,2.10393,2.11008,2.09431,2.10187,27610000000.0
2008-01-21 00:00:00,2.10001,2.10054,2.08694,2.0913,27415000000.0
2008-01-22 00:00:00,2.09217,2.10508,2.08305,2.09764,27725000000.0
2008-01-23 00:00:00,2.09864,2.10751,2.08622,2.09132,27721000000.0
2008-01-24 00:00:00,2.09176,2.10842,2.08409,2.10307,27634000000.0
2008-01-25 00:00:00,2.10374,2.10729,2.08522,2.08981,26620000000.0
2008-01-28 00:00:00,2.09128,2.10174,2.08474,2.09852,27590000000.0
2008-01-29 00:00:00,2.09859,2.10251,2.09015,2.09975,27552000000.0
2008-01-30 00:00:00,2.09992,2.11165,2.08614,2.10599,27563000000.0
2008-01-31 00:00:00,2.10688,2.11268,2.09637,2.1043,27677000000.0
2008-02-01 00:00:00,2.10431,2.1125,2.08961,2.09139,27415000000.0
2008-02-04 00:00:00,2.0934,2.09969,2.091,2.09582,27481000000.0
2008-02-05 00:00:00,2.09655,2.09775,2.07389,2.08075,26139000000.0
2008-02-06 00:00:00,2.08144,2.0818,2.06647,2.06973,27340000000.0
2008-02-07 00:00:00,2.07042,2.07294,2.04699,2.05101,27504000000.0
2008-02-08 00:00:00,2.05149,2.06121,2.04934,2.05487,27446000000.0
2008-02-11 00:00:00,2.05729,2.06705,2.05301,2.05764,27554000000.0
2008-02-12 00:00:00,2.05836,2.06716,2.0544,2.06277,27555000000.0
2008-02-13 00:00:00,2.06291,2.06902,2.05713,2.06692,27542000000.0
2008-02-14 00:00:00,2.06772,2.07571,2.0624,2.07497,27589000000.0
2008-02-15 00:00:00,2.07572,2.07679,2.06644,2.07274,27492000000.0
2008-02-18 00:00:00,2.07375,2.07375,2.06122,2.06781,27164000000.0
2008-02-19 00:00:00,2.0682,2.08362,2.06359,2.08019,27519000000.0
2008-02-20 00:00:00,2.08127,2.08182,2.06329,2.0744,27496000000.0
2008-02-21 00:00:00,2.07501,2.09082,2.06802,2.08754,27576000000.0
2008-02-22 00:00:00,2.08806,2.09014,2.07848,2.08318,27609000000.0
2008-02-25 00:00:00,2.08621,2.08703,2.07772,2.08316,27219000000.0
2008-02-26 00:00:00,2.0839,2.10403,2.07418,2.10144,27397000000.0
2008-02-27 00:00:00,2.10228,2.11331,2.09034,2.11049,27654000000.0
2008-02-28 00:00:00,2.11104,2.12229,2.10195,2.11701,27644000000.0
2008-02-29 00:00:00,2.11783,2.12131,2.1094,2.11658,27712000000.0
2008-03-03 00:00:00,2.11919,2.12718,2.10869,2.11415,27648000000.0
2008-03-04 00:00:00,2.11432,2.11836,2.1079,2.11166,27496000000.0
2008-03-05 00:00:00,2.11171,2.12449,2.10395,2.11906,27356000000.0
2008-03-06 00:00:00,2.11968,2.13562,2.11678,2.13463,27457000000.0
2008-03-07 00:00:00,2.13524,2.13879,2.12014,2.12626,27587000000.0
2008-03-09 00:00:00,2.12913,2.13094,2.12665,2.12982,356000000.0
2008-03-10 00:00:00,2.12987,2.13858,2.12103,2.12764,27376000000.0
2008-03-11 00:00:00,2.12811,2.14716,2.11968,2.12788,27616000000.0
2008-03-12 00:00:00,2.12833,2.15421,2.12649,2.15227,27622000000.0
2008-03-13 00:00:00,2.1528,2.15852,2.14304,2.15441,27665000000.0
2008-03-14 00:00:00,2.15506,2.16841,2.14654,2.15741,27012000000.0
2008-03-16 00:00:00,2.15886,2.17114,2.15812,2.16857,462000000.0
2008-03-17 00:00:00,2.16925,2.20565,2.15817,2.17073,27710000000.0
2008-03-18 00:00:00,2.17127,2.18047,2.14765,2.1502,27762000000.0
2008-03-19 00:00:00,2.15076,2.1793,2.14778,2.17414,27727000000.0
2008-03-20 00:00:00,2.17429,2.17568,2.13788,2.14343,27613000000.0
2008-03-21 00:00:00,2.14438,2.1475,2.13728,2.13817,26164000000.0
2008-03-23 00:00:00,2.14009,2.14083,2.13666,2.1378,388000000.0
2008-03-24 00:00:00,2.13811,2.15037,2.13266,2.14249,27312000000.0
2008-03-25 00:00:00,2.14241,2.16197,2.13595,2.15692,27784000000.0
2008-03-26 00:00:00,2.1577,2.18564,2.15011,2.18221,27689000000.0
2008-03-27 00:00:00,2.18273,2.18491,2.1692,2.17531,27631000000.0
2008-03-28 00:00:00,2.17591,2.18304,2.17161,2.17984,27175000000.0
2008-03-30 00:00:00,2.18148,2.18361,2.1761,2.18185,491000000.0
2008-03-31 00:00:00,2.18239,2.19009,2.16892,2.16938,27765000000.0
2008-04-01 00:00:00,2.16998,2.17575,2.14499,2.15138,27677000000.0
2008-04-02 00:00:00,2.15211,2.16377,2.14669,2.16168,27716000000.0
2008-04-03 00:00:00,2.16232,2.17226,2.14926,2.16874,27666000000.0
2008-04-04 00:00:00,2.16922,2.18171,2.16405,2.1713,27196000000.0
2008-04-06 00:00:00,2.17198,2.17244,2.16973,2.17167,423000000.0
2008-04-07 00:00:00,2.17212,2.17346,2.15934,2.16716,27622000000.0
2008-04-08 00:00:00,2.16802,2.17922,2.16152,2.16389,27751000000.0
2008-04-09 00:00:00,2.16455,2.18374,2.16274,2.17993,27665000000.0
2008-04-10 00:00:00,2.18049,2.18089,2.13224,2.13585,27699000000.0
2008-04-11 00:00:00,2.1364,2.1532,2.1345,2.14433,27137000000.0
2008-04-13 00:00:00,2.13,2.13498,2.12973,2.13419,487000000.0
2008-04-14 00:00:00,2.13475,2.15484,2.13081,2.14931,27696000000.0
2008-04-15 00:00:00,2.14993,2.15146,2.13786,2.14292,27669000000.0
2008-04-16 00:00:00,2.14285,2.15949,2.13913,2.15406,27639000000.0
2008-04-17 00:00:00,2.15473,2.15711,2.13977,2.14586,27615000000.0
2008-04-18 00:00:00,2.14639,2.15459,2.12849,2.1422,27098000000.0
2008-04-20 00:00:00,2.14197,2.14574,2.13771,2.1446,353000000.0
2008-04-21 00:00:00,2.14493,2.15956,2.13498,2.15072,27632000000.0
2008-04-22 00:00:00,2.1512,2.16218,2.13884,2.1595,27594000000.0
2008-04-23 00:00:00,2.16013,2.16075,2.14352,2.14539,27517000000.0
2008-04-24 00:00:00,2.14598,2.14701,2.12532,2.1293,27645000000.0
2008-04-25 00:00:00,2.12932,2.13402,2.11903,2.12706,27154000000.0
2008-04-27 00:00:00,2.12588,2.12907,2.12468,2.12539,380000000.0
2008-04-28 00:00:00,2.12613,2.13583,2.12295,2.12861,27529000000.0
2008-04-29 00:00:00,2.12905,2.13028,2.11303,2.11753,27382000000.0
2008-04-30 00:00:00,2.11864,2.12644,2.10532,2.11758,27640000000.0
2008-05-01 00:00:00,2.11775,2.12321,2.09816,2.1046,27330000000.0
2008-05-02 00:00:00,2.10508,2.1149,2.09226,2.10245,27228000000.0
2008-05-04 00:00:00,2.10465,2.10614,2.10297,2.10337,312000000.0
2008-05-05 00:00:00,2.10408,2.10851,2.0952,2.10402,27302000000.0
2008-05-06 00:00:00,2.10478,2.11544,2.09726,2.10846,27499000000.0
2008-05-07 00:00:00,2.10915,2.11085,2.09804,2.10393,27527000000.0
2008-05-08 00:00:00,2.10431,2.12236,2.0954,2.11582,27744000000.0
2008-05-09 00:00:00,2.11625,2.119,2.10279,2.11053,27081000000.0
2008-05-11 00:00:00,2.11107,2.11323,2.10712,2.11186,472000000.0
2008-05-12 00:00:00,2.11266,2.12503,2.10487,2.11784,27691000000.0
2008-05-13 00:00:00,2.11872,2.12742,2.11301,2.12149,27724000000.0
2008-05-14 00:00:00,2.12187,2.13574,2.12001,2.13247,27684000000.0
2008-05-15 00:00:00,2.13307,2.14516,2.12267,2.12418,27615000000.0
2008-05-16 00:00:00,2.12541,2.13438,2.11683,2.12906,27085000000.0
2008-05-18 00:00:00,2.1333,2.13393,2.1319,2.13235,415000000.0
2008-05-19 00:00:00,2.1327,2.13618,2.12215,2.12933,27334000000.0
2008-05-20 00:00:00,2.13031,2.141,2.12217,2.13594,27609000000.0
2008-05-21 00:00:00,2.13631,2.14507,2.13021,2.14261,27554000000.0
2008-05-22 00:00:00,2.14314,2.1463,2.13228,2.13729,27592000000.0
2008-05-23 00:00:00,2.13805,2.14543,2.13363,2.13996,26845000000.0
2008-05-25 00:00:00,2.14262,2.14296,2.14076,2.1424,360000000.0
2008-05-26 00:00:00,2.14224,2.14993,2.13885,2.1468,27081000000.0
2008-05-27 00:00:00,2.14723,2.15301,2.13375,2.1371,27695000000.0
2008-05-28 00:00:00,2.13788,2.1442,2.12841,2.13338,27867000000.0
2008-05-29 00:00:00,2.13376,2.13575,2.11657,2.11894,27873000000.0
2008-05-30 00:00:00,2.1196,2.13033,2.11207,2.11771,27303000000.0
2008-06-01 00:00:00,2.12156,2.12156,2.11755,2.11844,458000000.0
2008-06-02 00:00:00,2.11905,2.12888,2.11171,2.11633,27594000000.0
2008-06-03 00:00:00,2.11694,2.12596,2.10022,2.10346,27684000000.0
2008-06-04 00:00:00,2.10394,2.11215,2.10032,2.10694,27682000000.0
2008-06-05 00:00:00,2.10738,2.13013,2.10392,2.12663,27855000000.0
2008-06-06 00:00:00,2.12726,2.15154,2.12402,2.14965,27196000000.0
2008-06-08 00:00:00,2.15372,2.15489,2.14472,2.1531,429000000.0
2008-06-09 00:00:00,2.1534,2.15594,2.13168,2.13498,27711000000.0
2008-06-10 00:00:00,2.13563,2.1411,2.11928,2.12217,27915000000.0
2008-06-11 00:00:00,2.12285,2.13686,2.1182,2.13165,27742000000.0
2008-06-12 00:00:00,2.13251,2.13489,2.11552,2.12798,27922000000.0
2008-06-13 00:00:00,2.12852,2.13668,2.1064,2.12128,27507000000.0
2008-06-15 00:00:00,2.12333,2.12485,2.11904,2.1226,462000000.0
2008-06-16 00:00:00,2.12323,2.13027,2.11182,2.12099,27906000000.0
2008-06-17 00:00:00,2.12159,2.12585,2.114,2.11766,27876000000.0
2008-06-18 00:00:00,2.11858,2.12672,2.11462,2.12472,27892000000.0
2008-06-19 00:00:00,2.12543,2.13127,2.11671,2.12094,27909000000.0
2008-06-20 00:00:00,2.12176,2.13796,2.11901,2.12839,27247000000.0
2008-06-22 00:00:00,2.13288,2.13436,2.13114,2.13224,422000000.0
2008-06-23 00:00:00,2.13234,2.13234,2.11779,2.12275,27821000000.0
2008-06-24 00:00:00,2.12302,2.13288,2.11826,2.12872,27845000000.0
2008-06-25 00:00:00,2.12935,2.14367,2.12371,2.13887,27830000000.0
2008-06-26 00:00:00,2.13898,2.15134,2.13032,2.14824,27841000000.0
2008-06-27 00:00:00,2.14854,2.15184,2.13545,2.15085,27456000000.0
2008-06-29 00:00:00,2.15011,2.15011,2.14542,2.1492,398000000.0
2008-06-30 00:00:00,2.14942,2.15118,2.13768,2.14034,27836000000.0
2008-07-01 00:00:00,2.1407,2.15401,2.13708,2.15014,27891000000.0
2008-07-02 00:00:00,2.15028,2.15875,2.14615,2.15841,27909000000.0
2008-07-03 00:00:00,2.15853,2.16119,2.13135,2.13674,27678000000.0
2008-07-04 00:00:00,2.13697,2.14097,2.13105,2.13679,26354000000.0
2008-07-06 00:00:00,2.13806,2.13909,2.13709,2.138,426000000.0
2008-07-07 00:00:00,2.13781,2.14579,2.12566,2.14242,27814000000.0
2008-07-08 00:00:00,2.14234,2.14378,2.1333,2.13517,27806000000.0
2008-07-09 00:00:00,2.13563,2.14332,2.13139,2.13707,27906000000.0
2008-07-10 00:00:00,2.13775,2.14771,2.13319,2.14662,27822000000.0
2008-07-11 00:00:00,2.14611,2.16159,2.14136,2.15898,27299000000.0
2008-07-13 00:00:00,2.16314,2.16673,2.15586,2.16185,473000000.0
2008-07-14 00:00:00,2.16257,2.16257,2.1447,2.14982,28005000000.0
2008-07-15 00:00:00,2.15059,2.15677,2.13838,2.14347,28003000000.0
2008-07-16 00:00:00,2.14455,2.14723,2.13055,2.13347,28016000000.0
2008-07-17 00:00:00,2.13426,2.1454,2.13201,2.14218,27966000000.0
2008-07-18 00:00:00,2.14271,2.14733,2.13717,2.14264,27434000000.0
2008-07-20 00:00:00,2.14249,2.14317,2.14003,2.14181,398000000.0
2008-07-21 00:00:00,2.14257,2.15205,2.13861,2.1501,27705000000.0
2008-07-22 00:00:00,2.15081,2.1545,2.13985,2.14434,27786000000.0
2008-07-23 00:00:00,2.14515,2.14941,2.13686,2.13952,27924000000.0
2008-07-24 00:00:00,2.13967,2.14155,2.12708,2.13339,27958000000.0
2008-07-25 00:00:00,2.13368,2.14,2.12946,2.13585,27441000000.0
2008-07-27 00:00:00,2.1364,2.13694,2.13446,2.13592,392000000.0
2008-07-28 00:00:00,2.13588,2.1471,2.13186,2.14358,27893000000.0
2008-07-29 00:00:00,2.14391,2.14798,2.12741,2.13083,27916000000.0
2008-07-30 00:00:00,2.13122,2.13548,2.12509,2.13034,28085000000.0
2008-07-31 00:00:00,2.13049,2.14261,2.12599,2.1326,28054000000.0
2008-08-01 00:00:00,2.13242,2.13817,2.12115,2.13472,27584000000.0
2008-08-03 00:00:00,2.13557,2.13656,2.1342,2.13565,419000000.0
2008-08-04 00:00:00,2.13607,2.14413,2.13132,2.13604,27940000000.0
2008-08-05 00:00:00,2.13639,2.13839,2.12893,2.13095,28043000000.0
2008-08-06 00:00:00,2.13172,2.13632,2.12713,2.13077,28070000000.0
2008-08-07 00:00:00,2.13069,2.14597,2.12754,2.12929,28183000000.0
2008-08-08 00:00:00,2.12975,2.13278,2.10483,2.10762,27658000000.0
2008-08-10 00:00:00,2.09773,2.10768,2.09482,2.10117,535000000.0
2008-08-11 00:00:00,2.1015,2.11595,2.09714,2.10286,28213000000.0
2008-08-12 00:00:00,2.10312,2.10903,2.09121,2.09946,28187000000.0
2008-08-13 00:00:00,2.09985,2.10556,2.08295,2.09425,28169000000.0
2008-08-14 00:00:00,2.0947,2.10178,2.08552,2.08725,28222000000.0
2008-08-15 00:00:00,2.08761,2.09181,2.07634,2.08181,27591000000.0
2008-08-17 00:00:00,2.08251,2.08284,2.07913,2.08022,391000000.0
2008-08-18 00:00:00,2.08072,2.09375,2.07238,2.07293,28220000000.0
2008-08-19 00:00:00,2.07382,2.0911,2.07183,2.08521,28184000000.0
2008-08-20 00:00:00,2.08573,2.08783,2.07563,2.08158,28124000000.0
2008-08-21 00:00:00,2.08215,2.0966,2.07741,2.09114,28155000000.0
2008-08-22 00:00:00,2.09153,2.09406,2.08157,2.088,27621000000.0
2008-08-24 00:00:00,2.08724,2.08864,2.08516,2.08632,393000000.0
2008-08-25 00:00:00,2.08693,2.09576,2.08149,2.09148,28238000000.0
2008-08-26 00:00:00,2.09182,2.09397,2.07432,2.08726,28338000000.0
2008-08-27 00:00:00,2.08784,2.09194,2.07544,2.08476,28383000000.0
2008-08-28 00:00:00,2.08514,2.09341,2.07964,2.08246,28409000000.0
2008-08-29 00:00:00,2.08275,2.08858,2.0745,2.07619,27771000000.0
2008-08-31 00:00:00,2.08314,2.08314,2.07755,2.07977,538000000.0
2008-09-01 00:00:00,2.08031,2.08767,2.07483,2.07646,28101000000.0
2008-09-02 00:00:00,2.07656,2.085,2.07049,2.07903,28439000000.0
2008-09-03 00:00:00,2.07935,2.08166,2.06731,2.07924,28403000000.0
2008-09-04 00:00:00,2.08012,2.08091,2.04267,2.04931,28466000000.0
2008-09-05 00:00:00,2.05104,2.05788,2.03605,2.04604,27642000000.0
2008-09-07 00:00:00,2.0493,2.05533,2.04767,2.05184,543000000.0
2008-09-08 00:00:00,2.0519,2.05395,2.01316,2.02225,28569000000.0
2008-09-09 00:00:00,2.02267,2.03563,2.01251,2.02417,28477000000.0
2008-09-10 00:00:00,2.02486,2.03071,2.00754,2.00954,28476000000.0
2008-09-11 00:00:00,2.01038,2.0221,2.0048,2.01147,28516000000.0
2008-09-12 00:00:00,2.01247,2.03697,2.0052,2.03659,27992000000.0
2008-09-14 00:00:00,2.05508,2.05508,2.04482,2.04526,520000000.0
2008-09-15 00:00:00,2.04565,2.06702,2.01901,2.03326,28447000000.0
2008-09-16 00:00:00,2.0339,2.04616,2.01745,2.02482,28489000000.0
2008-09-17 00:00:00,2.02501,2.05291,2.02006,2.04534,28499000000.0
2008-09-18 00:00:00,2.04622,2.07632,2.04333,2.04899,28487000000.0
2008-09-19 00:00:00,2.05072,2.06636,2.02831,2.06393,27956000000.0
2008-09-21 00:00:00,2.06697,2.06726,2.05372,2.06409,512000000.0
2008-09-22 00:00:00,2.06416,2.09043,2.05246,2.08378,28509000000.0
2008-09-23 00:00:00,2.08395,2.08894,2.07053,2.07897,28441000000.0
2008-09-24 00:00:00,2.07947,2.09548,2.07037,2.07931,28467000000.0
2008-09-25 00:00:00,2.07961,2.09608,2.0719,2.07907,28478000000.0
2008-09-26 00:00:00,2.07943,2.08888,2.07555,2.0857,27914000000.0
2008-09-28 00:00:00,2.07726,2.07726,2.06738,2.07164,533000000.0
2008-09-29 00:00:00,2.07163,2.08143,2.04829,2.06029,28533000000.0
2008-09-30 00:00:00,2.06155,2.0635,2.0038,2.02475,28471000000.0
2008-10-01 00:00:00,2.02544,2.029,2.00728,2.01257,28382000000.0
2008-10-02 00:00:00,2.01407,2.01668,1.98749,1.99816,28288000000.0
2008-10-03 00:00:00,1.99885,2.01182,1.98893,1.99629,27910000000.0
2008-10-05 00:00:00,1.98234,1.99734,1.97761,1.97795,520000000.0
2008-10-06 00:00:00,1.97886,1.99504,1.96402,1.97644,28433000000.0
2008-10-07 00:00:00,1.97706,2.00054,1.969,1.99663,28277000000.0
2008-10-08 00:00:00,1.99758,2.01351,1.98236,1.99904,28485000000.0
2008-10-09 00:00:00,1.99983,2.02078,1.99001,2.00317,28442000000.0
2008-10-10 00:00:00,2.00452,2.01981,1.96707,1.98258,27920000000.0
2008-10-12 00:00:00,2.00343,2.01154,1.99734,1.99995,481000000.0
2008-10-13 00:00:00,2.00007,2.01079,1.9788,1.98455,28466000000.0
2008-10-14 00:00:00,1.98495,2.00786,1.98246,1.99548,28502000000.0
2008-10-15 00:00:00,1.99563,2.00864,1.98793,1.99017,28493000000.0
2008-10-16 00:00:00,1.99101,2.00077,1.97754,1.99073,28468000000.0
2008-10-17 00:00:00,1.99136,1.99714,1.97648,1.98243,27897000000.0
2008-10-19 00:00:00,1.98355,1.98433,1.97759,1.97882,434000000.0
2008-10-20 00:00:00,1.97963,1.99631,1.96289,1.96736,28324000000.0
2008-10-21 00:00:00,1.9679,1.97238,1.93388,1.93416,28385000000.0
2008-10-22 00:00:00,1.93462,1.94066,1.91064,1.92151,28522000000.0
2008-10-23 00:00:00,1.92198,1.94895,1.90713,1.94303,28412000000.0
2008-10-24 00:00:00,1.9423,1.94542,1.88373,1.90047,27901000000.0
2008-10-26 00:00:00,1.89374,1.89374,1.88638,1.88661,538000000.0
2008-10-27 00:00:00,1.887,1.90425,1.86134,1.88401,28519000000.0
2008-10-28 00:00:00,1.88385,1.90005,1.86483,1.89574,28431000000.0
2008-10-29 00:00:00,1.89895,1.9372,1.88838,1.92864,28538000000.0
2008-10-30 00:00:00,1.92943,1.94545,1.88408,1.88894,28485000000.0
2008-10-31 00:00:00,1.88913,1.90787,1.87772,1.88362,27955000000.0
2008-11-03 00:00:00,1.89227,1.89523,1.86185,1.86844,25382000000.0
2008-11-04 00:00:00,1.86872,1.92094,1.85994,1.91376,28496000000.0
2008-11-05 00:00:00,1.915,1.93216,1.88722,1.91738,28500000000.0
2008-11-06 00:00:00,1.9176,1.91951,1.88661,1.9097,28489000000.0
2008-11-07 00:00:00,1.90973,1.9176,1.89752,1.90076,28464000000.0
2008-11-10 00:00:00,1.91372,1.92202,1.89403,1.89577,28370000000.0
2008-11-11 00:00:00,1.89771,1.9209,1.87999,1.88076,28536000000.0
2008-11-12 00:00:00,1.88251,1.89758,1.87859,1.88713,28401000000.0
2008-11-13 00:00:00,1.88743,1.94212,1.8769,1.92733,28575000000.0
2008-11-14 00:00:00,1.92738,1.94009,1.90653,1.90856,28446000000.0
2008-11-17 00:00:00,1.90286,1.93757,1.9024,1.92439,28495000000.0
2008-11-18 00:00:00,1.92436,1.93791,1.91819,1.92262,28542000000.0
2008-11-19 00:00:00,1.92408,1.95126,1.90824,1.90936,28526000000.0
2008-11-20 00:00:00,1.90968,1.92521,1.90073,1.90327,28533000000.0
2008-11-21 00:00:00,1.90389,1.93348,1.90124,1.91942,28566000000.0
2008-11-24 00:00:00,1.92144,1.95424,1.9159,1.95081,28460000000.0
2008-11-25 00:00:00,1.95483,1.97123,1.94124,1.9675,28568000000.0
2008-11-26 00:00:00,1.96831,1.97074,1.93388,1.94217,28519000000.0
2008-11-27 00:00:00,1.94384,1.95548,1.9334,1.94575,28146000000.0
2008-11-28 00:00:00,1.9469,1.95222,1.90536,1.91843,28283000000.0
2008-12-01 00:00:00,1.92212,1.94055,1.91373,1.92814,28352000000.0
2008-12-02 00:00:00,1.92768,1.95213,1.92112,1.94135,28544000000.0
2008-12-03 00:00:00,1.94179,1.94624,1.9227,1.9354,28539000000.0
2008-12-04 00:00:00,1.93643,1.95659,1.91852,1.95043,28538000000.0
2008-12-05 00:00:00,1.94949,1.954,1.91988,1.93643,28533000000.0
2008-12-08 00:00:00,1.94082,1.95276,1.93024,1.947,28489000000.0
2008-12-09 00:00:00,1.94735,1.95239,1.92591,1.94613,28540000000.0
2008-12-10 00:00:00,1.94648,1.95799,1.93556,1.95185,28525000000.0
2008-12-11 00:00:00,1.95246,1.98854,1.94435,1.98593,28559000000.0
2008-12-12 00:00:00,1.98567,1.99468,1.97296,1.9904,28565000000.0
2008-12-15 00:00:00,1.99045,2.02501,1.98403,2.0189,28526000000.0
2008-12-16 00:00:00,2.01901,2.06324,2.01208,2.04221,28517000000.0
2008-12-17 00:00:00,2.04184,2.08092,2.04111,2.06642,28542000000.0
2008-12-18 00:00:00,2.06676,2.10943,2.03155,2.05366,28546000000.0
2008-12-19 00:00:00,2.05368,2.07282,2.01239,2.02726,28517000000.0
2008-12-22 00:00:00,2.03007,2.04107,2.00748,2.01424,28190000000.0
2008-12-23 00:00:00,2.01563,2.03153,2.00178,2.01884,28426000000.0
2008-12-24 00:00:00,2.02045,2.02808,2.01352,2.02436,28233000000.0
2008-12-25 00:00:00,2.02803,2.03052,2.00922,2.02591,24526000000.0
2008-12-26 00:00:00,2.02452,2.04144,2.01597,2.02631,27401000000.0
2008-12-29 00:00:00,2.03445,2.06311,2.00982,2.01037,28505000000.0
2008-12-30 00:00:00,2.01326,2.04981,2.00856,2.01844,28449000000.0
2008-12-31 00:00:00,2.01954,2.03495,1.98861,1.99763,28338000000.0
2009-01-01 00:00:00,1.99994,2.01495,1.98919,2.01016,14785000000.0
2009-01-02 00:00:00,2.01292,2.03433,2.00449,2.02568,28573000000.0
2009-01-05 00:00:00,2.02078,2.03796,1.99486,2.00946,28557000000.0
2009-01-06 00:00:00,2.01002,2.01122,1.96741,1.98874,28547000000.0
2009-01-07 00:00:00,1.98949,2.01779,1.9806,2.00615,28541000000.0
2009-01-08 00:00:00,2.0074,2.03591,2.00403,2.02327,28558000000.0
2009-01-09 00:00:00,2.02413,2.03162,1.98972,1.99909,28527000000.0
2009-01-12 00:00:00,1.99818,2.00222,1.97507,1.98872,28424000000.0
2009-01-13 00:00:00,1.98914,1.99211,1.9573,1.96067,28534000000.0
2009-01-14 00:00:00,1.9609,1.97779,1.95391,1.96693,28572000000.0
2009-01-15 00:00:00,1.96782,1.98083,1.95066,1.95799,28537000000.0
2009-01-16 00:00:00,1.95844,1.98116,1.95774,1.97301,28584000000.0
2009-01-19 00:00:00,1.98199,1.98683,1.95258,1.95457,28570000000.0
2009-01-20 00:00:00,1.9559,1.9721,1.93817,1.94369,28570000000.0
2009-01-21 00:00:00,1.94356,1.95873,1.93118,1.94866,28606000000.0
2009-01-22 00:00:00,1.94937,1.95368,1.93509,1.94603,28576000000.0
2009-01-23 00:00:00,1.94574,1.95764,1.92301,1.9469,28513000000.0
2009-01-26 00:00:00,1.949,1.97995,1.93259,1.97624,28439000000.0
2009-01-27 00:00:00,1.9766,1.99227,1.96712,1.97921,28561000000.0
2009-01-28 00:00:00,1.98001,1.9948,1.96494,1.97484,28567000000.0
2009-01-29 00:00:00,1.97504,1.98264,1.94856,1.95108,28553000000.0
2009-01-30 00:00:00,1.95157,1.95232,1.92572,1.93327,28584000000.0
2009-02-02 00:00:00,1.92762,1.94994,1.92306,1.94202,28642000000.0
2009-02-03 00:00:00,1.94265,1.96432,1.93651,1.96081,28533000000.0
2009-02-04 00:00:00,1.96141,1.9679,1.93079,1.9369,28518000000.0
2009-02-05 00:00:00,1.93754,1.94141,1.92177,1.92319,28424000000.0
2009-02-06 00:00:00,1.92389,1.94067,1.91531,1.93188,28530000000.0
2009-02-09 00:00:00,1.93839,1.952,1.92648,1.94079,28508000000.0
2009-02-10 00:00:00,1.94171,1.95622,1.92115,1.94311,28593000000.0
2009-02-11 00:00:00,1.94468,1.95737,1.93092,1.94064,28552000000.0
2009-02-12 00:00:00,1.94138,1.95028,1.92243,1.93905,28577000000.0
2009-02-13 00:00:00,1.93958,1.95108,1.93106,1.93877,28589000000.0
2009-02-16 00:00:00,1.93069,1.94158,1.92591,1.93778,28434000000.0
2009-02-17 00:00:00,1.93805,1.93945,1.91871,1.9232,28511000000.0
2009-02-18 00:00:00,1.92406,1.93081,1.91378,1.91815,28556000000.0
2009-02-19 00:00:00,1.91913,1.94465,1.91754,1.93521,28545000000.0
2009-02-20 00:00:00,1.93594,1.97279,1.92999,1.96144,28526000000.0
2009-02-23 00:00:00,1.95704,1.97427,1.94058,1.94163,28053000000.0
2009-02-24 00:00:00,1.94208,1.95987,1.93939,1.95182,28537000000.0
2009-02-25 00:00:00,1.95243,1.96694,1.93775,1.94495,28592000000.0
2009-02-26 00:00:00,1.94534,1.96667,1.94231,1.96019,28497000000.0
2009-02-27 00:00:00,1.961,1.96708,1.94987,1.9578,28572000000.0
2009-03-02 00:00:00,1.95858,1.96237,1.944,1.95455,28616000000.0
2009-03-03 00:00:00,1.95479,1.96177,1.94174,1.94947,28593000000.0
2009-03-04 00:00:00,1.94989,1.95432,1.93491,1.95382,28583000000.0
2009-03-05 00:00:00,1.95445,1.95815,1.93853,1.94868,28563000000.0
2009-03-06 00:00:00,1.94949,1.96671,1.94372,1.95389,28541000000.0
2009-03-08 00:00:00,1.95428,1.95953,1.95428,1.95762,476000000.0
2009-03-09 00:00:00,1.95901,1.96555,1.94571,1.95072,28490000000.0
2009-03-10 00:00:00,1.95149,1.96599,1.93818,1.94407,28554000000.0
2009-03-11 00:00:00,1.94447,1.96372,1.94228,1.9603,28551000000.0
2009-03-12 00:00:00,1.96126,1.97876,1.94906,1.97114,28504000000.0
2009-03-13 00:00:00,1.97174,1.99637,1.9691,1.99108,28064000000.0
2009-03-15 00:00:00,1.9863,1.98948,1.98578,1.98706,486000000.0
2009-03-16 00:00:00,1.98806,2.00034,1.97988,1.9903,28441000000.0
2009-03-17 00:00:00,1.99003,1.99692,1.98105,1.98902,28505000000.0
2009-03-18 00:00:00,1.98997,2.04488,1.98462,2.04093,28543000000.0
2009-03-19 00:00:00,2.04065,2.07224,2.03591,2.06453,28599000000.0
2009-03-20 00:00:00,2.06498,2.06823,2.04756,2.05637,28026000000.0
2009-03-22 00:00:00,2.06155,2.06394,2.06072,2.06367,524000000.0
2009-03-23 00:00:00,2.06385,2.0682,2.03868,2.0529,28592000000.0
2009-03-24 00:00:00,2.05334,2.05779,2.03146,2.03531,28524000000.0
2009-03-25 00:00:00,2.03632,2.05446,2.02958,2.04832,28564000000.0
2009-03-26 00:00:00,2.0487,2.05514,2.03321,2.03836,28555000000.0
2009-03-27 00:00:00,2.03895,2.04794,2.00524,2.0113,28014000000.0
2009-03-29 00:00:00,2.00452,2.00751,2.00067,2.00744,432000000.0
2009-03-30 00:00:00,2.00784,2.016,1.99605,2.0094,28682000000.0
2009-03-31 00:00:00,2.01029,2.02608,2.00503,2.01445,28578000000.0
2009-04-01 00:00:00,2.01503,2.01976,2.00345,2.00942,28569000000.0
2009-04-02 00:00:00,2.00983,2.02407,1.99904,2.02061,28495000000.0
2009-04-03 00:00:00,2.02088,2.02934,2.01143,2.02818,28002000000.0
2009-04-05 00:00:00,2.03038,2.03364,2.03019,2.03315,432000000.0
2009-04-06 00:00:00,2.03343,2.0385,2.01147,2.01855,28395000000.0
2009-04-07 00:00:00,2.01836,2.02072,1.99968,2.00661,28589000000.0
2009-04-08 00:00:00,2.00672,2.0173,1.99617,2.01074,28570000000.0
2009-04-09 00:00:00,2.01169,2.01798,1.98907,1.9933,28412000000.0
2009-04-10 00:00:00,1.99304,2.00082,1.98147,1.99501,26362000000.0
2009-04-12 00:00:00,1.99846,1.99941,1.99383,1.9992,470000000.0
2009-04-13 00:00:00,1.99942,2.02864,1.99008,2.02362,28358000000.0
2009-04-14 00:00:00,2.02467,2.02852,1.98244,1.98761,28584000000.0
2009-04-15 00:00:00,1.98868,1.99495,1.97474,1.98034,28541000000.0
2009-04-16 00:00:00,1.98149,1.98497,1.96496,1.97145,28581000000.0
2009-04-17 00:00:00,1.97262,1.97457,1.95159,1.95704,27941000000.0
2009-04-19 00:00:00,1.9602,1.9602,1.95596,1.95702,463000000.0
2009-04-20 00:00:00,1.95701,1.96164,1.94397,1.95066,28679000000.0
2009-04-21 00:00:00,1.95082,1.95547,1.94451,1.94859,28549000000.0
2009-04-22 00:00:00,1.94876,1.96159,1.94212,1.95884,28437000000.0
2009-04-23 00:00:00,1.9595,1.97024,1.95116,1.96685,28532000000.0
2009-04-24 00:00:00,1.96726,1.97757,1.958,1.97174,28082000000.0
2009-04-26 00:00:00,1.97312,1.97583,1.96949,1.97551,516000000.0
2009-04-27 00:00:00,1.97541,1.97569,1.94417,1.94864,28503000000.0
2009-04-28 00:00:00,1.94956,1.96875,1.94498,1.96567,28634000000.0
2009-04-29 00:00:00,1.9663,1.97583,1.95565,1.96923,28619000000.0
2009-04-30 00:00:00,1.96905,1.97647,1.9498,1.95771,28569000000.0
2009-05-01 00:00:00,1.95861,1.97172,1.95553,1.96495,28023000000.0
2009-05-03 00:00:00,1.96402,1.96792,1.96368,1.96715,506000000.0
2009-05-04 00:00:00,1.96732,1.97842,1.95739,1.97267,28603000000.0
2009-05-05 00:00:00,1.97329,1.97652,1.95622,1.96185,28623000000.0
2009-05-06 00:00:00,1.96161,1.9688,1.95337,1.95861,28616000000.0
2009-05-07 00:00:00,1.95908,1.97268,1.94427,1.96927,28612000000.0
2009-05-08 00:00:00,1.96922,1.99132,1.95999,1.98875,28062000000.0
2009-05-10 00:00:00,1.9944,1.9971,1.992,1.99682,567000000.0
2009-05-11 00:00:00,1.99756,1.99785,1.97927,1.98927,28741000000.0
2009-05-12 00:00:00,1.98912,1.99425,1.98307,1.99257,28620000000.0
2009-05-13 00:00:00,1.99296,1.99951,1.98507,1.99164,28616000000.0
2009-05-14 00:00:00,1.99215,1.99953,1.98245,1.99505,28626000000.0
2009-05-15 00:00:00,1.9957,1.99817,1.97888,1.98568,28096000000.0
2009-05-17 00:00:00,1.98303,1.98518,1.9829,1.98382,516000000.0
2009-05-18 00:00:00,1.98422,1.98543,1.97387,1.98438,28481000000.0
2009-05-19 00:00:00,1.98466,1.99683,1.9808,1.99276,28598000000.0
2009-05-20 00:00:00,1.9932,2.01278,1.98771,2.009,28605000000.0
2009-05-21 00:00:00,2.00949,2.02463,2.00263,2.01778,28621000000.0
2009-05-22 00:00:00,2.0183,2.02336,2.00968,2.01761,28044000000.0
2009-05-24 00:00:00,2.02212,2.02587,2.01967,2.02339,556000000.0
2009-05-25 00:00:00,2.02369,2.02801,2.01835,2.02568,28670000000.0
2009-05-26 00:00:00,2.02624,2.02775,2.01346,2.02677,28579000000.0
2009-05-27 00:00:00,2.02687,2.02725,2.0082,2.01447,28613000000.0
2009-05-28 00:00:00,2.01506,2.02922,2.00496,2.02229,28574000000.0
2009-05-29 00:00:00,2.02301,2.04487,2.02129,2.04347,28004000000.0
2009-05-31 00:00:00,2.04204,2.04206,2.03786,2.03929,412000000.0
2009-06-01 00:00:00,2.03993,2.05029,2.02677,2.03913,28415000000.0
2009-06-02 00:00:00,2.03941,2.05845,2.03282,2.0558,28600000000.0
2009-06-03 00:00:00,2.05624,2.05778,2.0389,2.04436,28604000000.0
2009-06-04 00:00:00,2.04487,2.05603,2.03188,2.052,28658000000.0
2009-06-05 00:00:00,2.05213,2.06156,2.02466,2.03317,28068000000.0
2009-06-07 00:00:00,2.03587,2.03591,2.03117,2.03194,605000000.0
2009-06-08 00:00:00,2.03231,2.03725,2.01404,2.02354,28814000000.0
2009-06-09 00:00:00,2.02522,2.0504,2.02194,2.0459,28673000000.0
2009-06-10 00:00:00,2.04615,2.05009,2.02683,2.03163,28673000000.0
2009-06-11 00:00:00,2.03215,2.04946,2.02641,2.04269,28671000000.0
2009-06-12 00:00:00,2.0432,2.04577,2.02479,2.03139,28152000000.0
2009-06-14 00:00:00,2.0284,2.03277,2.0276,2.03243,516000000.0
2009-06-15 00:00:00,2.03291,2.03599,2.00782,2.01392,28530000000.0
2009-06-16 00:00:00,2.01423,2.02825,2.00922,2.0224,28673000000.0
2009-06-17 00:00:00,2.02264,2.03162,2.01493,2.0272,28672000000.0
2009-06-18 00:00:00,2.02772,2.03628,2.01778,2.02419,28673000000.0
2009-06-19 00:00:00,2.02411,2.03521,2.02017,2.02514,28068000000.0
2009-06-21 00:00:00,2.02815,2.03019,2.02615,2.02921,606000000.0
2009-06-22 00:00:00,2.02917,2.02993,2.01264,2.02246,28806000000.0
2009-06-23 00:00:00,2.02263,2.0499,2.01853,2.04536,28676000000.0
2009-06-24 00:00:00,2.04654,2.05421,2.02324,2.02873,28680000000.0
2009-06-25 00:00:00,2.02932,2.03879,2.02437,2.03732,28663000000.0
2009-06-26 00:00:00,2.03772,2.05087,2.03475,2.04264,28151000000.0
2009-06-28 00:00:00,2.0446,2.04624,2.04293,2.04447,516000000.0
2009-06-29 00:00:00,2.04473,2.04805,2.03411,2.04213,28506000000.0
2009-06-30 00:00:00,2.04369,2.04829,2.0268,2.03049,28679000000.0
2009-07-01 00:00:00,2.03114,2.04747,2.02787,2.04441,28674000000.0
2009-07-02 00:00:00,2.04354,2.04442,2.02271,2.02785,28674000000.0
2009-07-03 00:00:00,2.02854,2.03588,2.02641,2.03035,28070000000.0
2009-07-05 00:00:00,2.03027,2.03154,2.02888,2.0293,608000000.0
2009-07-06 00:00:00,2.02964,2.0348,2.02183,2.03222,28817000000.0
2009-07-07 00:00:00,2.03209,2.04346,2.02763,2.03048,28674000000.0
2009-07-08 00:00:00,2.03074,2.03557,2.02452,2.03057,28676000000.0
2009-07-09 00:00:00,2.03078,2.05068,2.02877,2.04477,28674000000.0
2009-07-10 00:00:00,2.04487,2.04557,2.02689,2.03706,28151000000.0
2009-07-12 00:00:00,2.03813,2.03904,2.03652,2.03827,516000000.0
2009-07-13 00:00:00,2.0384,2.05089,2.03518,2.04209,28533000000.0
2009-07-14 00:00:00,2.04248,2.0485,2.03025,2.03764,28676000000.0
2009-07-15 00:00:00,2.03796,2.05102,2.03083,2.04559,28678000000.0
2009-07-16 00:00:00,2.04592,2.0544,2.04119,2.05161,28668000000.0
2009-07-17 00:00:00,2.05214,2.05397,2.03859,2.04508,28063000000.0
2009-07-19 00:00:00,2.04477,2.04782,2.04323,2.04696,608000000.0
2009-07-20 00:00:00,2.04738,2.05154,2.04192,2.04887,28817000000.0
2009-07-21 00:00:00,2.04909,2.05442,2.03139,2.04867,28665000000.0
2009-07-22 00:00:00,2.04889,2.05383,2.04389,2.04717,28597000000.0
2009-07-23 00:00:00,2.04793,2.05556,2.03411,2.04004,28663000000.0
2009-07-24 00:00:00,2.04034,2.05239,2.03271,2.04393,28146000000.0
2009-07-26 00:00:00,2.04621,2.04767,2.04492,2.04727,516000000.0
2009-07-27 00:00:00,2.04738,2.0571,2.04155,2.04995,28519000000.0
2009-07-28 00:00:00,2.05032,2.05604,2.03549,2.04094,28670000000.0
2009-07-29 00:00:00,2.04049,2.0438,2.02493,2.03071,28672000000.0
2009-07-30 00:00:00,2.03093,2.03461,2.02218,2.03026,28671000000.0
2009-07-31 00:00:00,2.03071,2.05437,2.02836,2.05074,28063000000.0
2009-08-02 00:00:00,2.05517,2.05546,2.0516,2.05334,608000000.0
2009-08-03 00:00:00,2.05343,2.06829,2.04036,2.06476,28817000000.0
2009-08-04 00:00:00,2.06481,2.06722,2.05819,2.06302,28593000000.0
2009-08-05 00:00:00,2.06363,2.06898,2.05854,2.06509,28665000000.0
2009-08-06 00:00:00,2.06637,2.06705,2.05672,2.06139,28659000000.0
2009-08-07 00:00:00,2.06209,2.06934,2.03786,2.04217,28144000000.0
2009-08-09 00:00:00,2.04036,2.04231,2.03949,2.04047,516000000.0
2009-08-10 00:00:00,2.04093,2.04707,2.03516,2.04241,28521000000.0
2009-08-11 00:00:00,2.04262,2.052,2.03784,2.04811,28685000000.0
2009-08-12 00:00:00,2.0482,2.05458,2.04081,2.05116,28699000000.0
2009-08-13 00:00:00,2.05125,2.0649,2.04854,2.05837,28695000000.0
2009-08-14 00:00:00,2.05891,2.06343,2.0444,2.04899,28072000000.0
2009-08-16 00:00:00,2.05014,2.05023,2.04454,2.0499,608000000.0
2009-08-17 00:00:00,2.05025,2.05103,2.03683,2.04135,28843000000.0
2009-08-18 00:00:00,2.04121,2.05146,2.03929,2.04667,28682000000.0
2009-08-19 00:00:00,2.04664,2.06597,2.04382,2.06023,28692000000.0
2009-08-20 00:00:00,2.06077,2.06349,2.04791,2.05049,28693000000.0
2009-08-21 00:00:00,2.05121,2.06509,2.04994,2.06273,28178000000.0
2009-08-23 00:00:00,2.062,2.06348,2.05959,2.06033,516000000.0
2009-08-24 00:00:00,2.0606,2.0684,2.05516,2.06426,28561000000.0
2009-08-25 00:00:00,2.06425,2.06871,2.05486,2.06219,28702000000.0
2009-08-26 00:00:00,2.06251,2.06686,2.05059,2.05628,28702000000.0
2009-08-27 00:00:00,2.05641,2.07657,2.05329,2.06826,28702000000.0
2009-08-28 00:00:00,2.06859,2.07217,2.05563,2.06154,28094000000.0
2009-08-30 00:00:00,2.06232,2.06324,2.05875,2.06154,608000000.0
2009-08-31 00:00:00,2.06204,2.07037,2.05496,2.06447,28844000000.0
2009-09-01 00:00:00,2.06492,2.07093,2.04815,2.05306,28709000000.0
2009-09-02 00:00:00,2.05265,2.06114,2.0477,2.05609,28710000000.0
2009-09-03 00:00:00,2.05686,2.06271,2.04883,2.05237,28687000000.0
2009-09-04 00:00:00,2.05256,2.05839,2.04309,2.05394,28191000000.0
2009-09-06 00:00:00,2.05663,2.0585,2.05471,2.05722,516000000.0
2009-09-07 00:00:00,2.05766,2.05886,2.05085,2.05205,3791000000.0
2009-09-08 00:00:00,2.05355,2.07059,2.05194,2.06497,24914000000.0
2009-09-09 00:00:00,2.06461,2.07641,2.06267,2.07347,28704000000.0
2009-09-10 00:00:00,2.07369,2.08209,2.0685,2.07666,28691000000.0
2009-09-11 00:00:00,2.07699,2.08061,2.06837,2.0707,28178000000.0
2009-09-13 00:00:00,2.07455,2.07646,2.07379,2.0755,508000000.0
2009-09-14 00:00:00,2.07618,2.08322,2.06734,2.08128,28561000000.0
2009-09-15 00:00:00,2.08189,2.08488,2.07211,2.07889,28688000000.0
2009-09-16 00:00:00,2.07914,2.08249,2.06701,2.07488,28705000000.0
2009-09-17 00:00:00,2.07534,2.08775,2.07362,2.08558,28693000000.0
2009-09-18 00:00:00,2.08587,2.08621,2.07379,2.08048,28101000000.0
2009-09-20 00:00:00,2.08171,2.08193,2.07774,2.08016,600000000.0
2009-09-21 00:00:00,2.08061,2.08401,2.07206,2.08067,28819000000.0
2009-09-22 00:00:00,2.08083,2.09409,2.0778,2.08817,28653000000.0
2009-09-23 00:00:00,2.08829,2.09303,2.07956,2.08066,28694000000.0
2009-09-24 00:00:00,2.08125,2.0877,2.07476,2.07939,28691000000.0
2009-09-25 00:00:00,2.07967,2.08311,2.07264,2.07933,28173000000.0
2009-09-27 00:00:00,2.08106,2.08344,2.07963,2.08137,516000000.0
2009-09-28 00:00:00,2.08148,2.0818,2.06041,2.07235,28682000000.0
2009-09-29 00:00:00,2.0726,2.07928,2.05989,2.06709,28691000000.0
2009-09-30 00:00:00,2.06754,2.06975,2.05476,2.06069,28718000000.0
2009-10-01 00:00:00,2.06163,2.06475,2.04936,2.05594,28686000000.0
2009-10-02 00:00:00,2.05659,2.06922,2.04995,2.06211,28180000000.0
2009-10-04 00:00:00,2.06575,2.06575,2.06241,2.06287,516000000.0
2009-10-05 00:00:00,2.06312,2.06712,2.05872,2.06311,28383000000.0
2009-10-06 00:00:00,2.06312,2.06739,2.05943,2.06251,28728000000.0
2009-10-07 00:00:00,2.06275,2.06565,2.052,2.05494,28710000000.0
2009-10-08 00:00:00,2.05496,2.05892,2.0465,2.05383,28725000000.0
2009-10-09 00:00:00,2.05413,2.05597,2.04349,2.05531,28087000000.0
2009-10-11 00:00:00,2.05382,2.05519,2.05133,2.05442,629000000.0
2009-10-12 00:00:00,2.05282,2.0685,2.05037,2.06503,28862000000.0
2009-10-13 00:00:00,2.06591,2.07501,2.05723,2.07162,28729000000.0
2009-10-14 00:00:00,2.07215,2.07822,2.06863,2.07402,28729000000.0
2009-10-15 00:00:00,2.07483,2.07822,2.0665,2.07474,28729000000.0
2009-10-16 00:00:00,2.07561,2.08056,2.06984,2.07394,28213000000.0
2009-10-18 00:00:00,2.07423,2.07734,2.07373,2.07649,449000000.0
2009-10-19 00:00:00,2.07732,2.08039,2.07133,2.07905,28585000000.0
2009-10-20 00:00:00,2.07984,2.08509,2.07293,2.08229,28719000000.0
2009-10-21 00:00:00,2.08286,2.08942,2.07391,2.08419,28719000000.0
2009-10-22 00:00:00,2.08464,2.09563,2.07858,2.0916,28729000000.0
2009-10-23 00:00:00,2.09149,2.0962,2.08634,2.09257,28100000000.0
2009-10-25 00:00:00,2.09172,2.0929,2.09084,2.09271,629000000.0
2009-10-26 00:00:00,2.09302,2.09515,2.07492,2.07732,28864000000.0
2009-10-27 00:00:00,2.07805,2.08405,2.06478,2.06842,28729000000.0
2009-10-28 00:00:00,2.06846,2.07485,2.06177,2.06423,28734000000.0
2009-10-29 00:00:00,2.06447,2.07574,2.0588,2.07247,28729000000.0
2009-10-30 00:00:00,2.07291,2.07463,2.05831,2.06047,28194000000.0
2009-11-02 00:00:00,2.06225,2.07234,2.0587,2.06764,28577000000.0
2009-11-03 00:00:00,2.06787,2.06907,2.05018,2.05983,28729000000.0
2009-11-04 00:00:00,2.06001,2.07815,2.05653,2.07299,28729000000.0
2009-11-05 00:00:00,2.0735,2.07895,2.06796,2.07401,28729000000.0
2009-11-06 00:00:00,2.07455,2.07631,2.06328,2.06652,28729000000.0
2009-11-09 00:00:00,2.0709,2.08091,2.06661,2.07818,28873000000.0
2009-11-10 00:00:00,2.0773,2.0836,2.07206,2.07953,28731000000.0
2009-11-11 00:00:00,2.08034,2.08489,2.07352,2.07709,28729000000.0
2009-11-12 00:00:00,2.07746,2.08078,2.05919,2.06314,28729000000.0
2009-11-13 00:00:00,2.06333,2.06879,2.05487,2.06339,28697000000.0
2009-11-16 00:00:00,2.0661,2.07823,2.06214,2.07136,28585000000.0
2009-11-17 00:00:00,2.07112,2.07396,2.05377,2.05971,28729000000.0
2009-11-18 00:00:00,2.05966,2.07284,2.056,2.06873,28729000000.0
2009-11-19 00:00:00,2.06907,2.07282,2.06208,2.07101,28729000000.0
2009-11-20 00:00:00,2.07087,2.07316,2.05674,2.06285,28729000000.0
2009-11-23 00:00:00,2.06312,2.07807,2.05931,2.07173,28873000000.0
2009-11-24 00:00:00,2.07206,2.07554,2.06363,2.07208,28729000000.0
2009-11-25 00:00:00,2.07275,2.08833,2.07065,2.08674,28729000000.0
2009-11-26 00:00:00,2.08693,2.08766,2.07103,2.07827,28729000000.0
2009-11-27 00:00:00,2.07868,2.08009,2.06212,2.07987,28729000000.0
2009-11-30 00:00:00,2.0792,2.08414,2.07124,2.07582,28585000000.0
2009-12-01 00:00:00,2.07558,2.0871,2.06426,2.08069,28729000000.0
2009-12-02 00:00:00,2.08093,2.08446,2.0734,2.07544,28729000000.0
2009-12-03 00:00:00,2.07576,2.08771,2.07513,2.07844,28729000000.0
2009-12-04 00:00:00,2.07832,2.08401,2.05461,2.05521,28729000000.0
2009-12-07 00:00:00,2.06302,2.06793,2.05133,2.05898,28873000000.0
2009-12-08 00:00:00,2.0592,2.06652,2.04584,2.049,28729000000.0
2009-12-09 00:00:00,2.04922,2.05532,2.04146,2.04811,28722000000.0
2009-12-10 00:00:00,2.04822,2.05088,2.03976,2.04567,28692000000.0
2009-12-11 00:00:00,2.04568,2.05156,2.03017,2.03144,28729000000.0
2009-12-14 00:00:00,2.03435,2.04236,2.03061,2.03703,28585000000.0
2009-12-15 00:00:00,2.03727,2.0392,2.02059,2.0278,28723000000.0
2009-12-16 00:00:00,2.02807,2.03683,2.02474,2.02961,28732000000.0
2009-12-17 00:00:00,2.02962,2.0306,2.00715,2.01117,28730000000.0
2009-12-18 00:00:00,2.01156,2.01827,1.99996,2.00963,28706000000.0
2009-12-21 00:00:00,2.00555,2.01533,2.00361,2.00629,28873000000.0
2009-12-22 00:00:00,2.0072,2.01381,1.99983,2.00324,28708000000.0
2009-12-23 00:00:00,2.0035,2.02165,2.0025,2.01691,28718000000.0
2009-12-24 00:00:00,2.0176,2.02572,2.01175,2.02244,28729000000.0
2009-12-25 00:00:00,2.01843,2.03182,2.01659,2.01707,28572000000.0
2009-12-28 00:00:00,2.02486,2.02565,2.01739,2.01947,28579000000.0
2009-12-29 00:00:00,2.01973,2.02729,2.00826,2.01551,28757000000.0
2009-12-30 00:00:00,2.0158,2.01665,2.00465,2.01371,28757000000.0
2009-12-31 00:00:00,2.01378,2.01378,2.01301,2.01308,7000000.0
