2007-03-14 00:00:00,1.88624,1.89479,1.86172,1.86302,10595000000.0
2007-03-15 00:00:00,1.87267,1.87766,1.85204,1.85799,10988000000.0
2007-03-16 00:00:00,1.85664,1.88052,1.85491,1.8768,10389000000.0
2007-03-18 00:00:00,1.86822,1.86878,1.8676,1.8681,189000000.0
2007-03-19 00:00:00,1.86826,1.87375,1.84913,1.85802,11215000000.0
2007-03-20 00:00:00,1.85759,1.86834,1.84209,1.86828,11500000000.0
2007-03-21 00:00:00,1.86333,1.86834,1.8485,1.84919,10747000000.0
2007-03-22 00:00:00,1.84976,1.85622,1.8422,1.84355,10815000000.0
2007-03-23 00:00:00,1.84439,1.85646,1.83498,1.83821,10282000000.0
2007-03-25 00:00:00,1.83734,1.84529,1.83684,1.84445,339000000.0
2007-03-26 00:00:00,1.8398,1.85717,1.82897,1.85069,11126000000.0
2007-03-27 00:00:00,1.85027,1.86093,1.84565,1.85735,10541000000.0
2007-03-28 00:00:00,1.85475,1.87141,1.85108,1.85775,11002000000.0
2007-03-29 00:00:00,1.85553,1.86147,1.84816,1.84964,10546000000.0
2007-03-30 00:00:00,1.84874,1.86972,1.83492,1.85588,10385000000.0
2007-04-01 00:00:00,1.85806,1.85846,1.85514,1.85645,278000000.0
2007-04-02 00:00:00,1.85676,1.86018,1.84396,1.85585,10107000000.0
2007-04-03 00:00:00,1.8559,1.85733,1.82424,1.83095,10141000000.0
2007-04-04 00:00:00,1.83032,1.84066,1.82308,1.83393,10796000000.0
2007-04-05 00:00:00,1.83432,1.84161,1.82332,1.83477,9441000000.0
2007-04-06 00:00:00,1.83083,1.83586,1.82072,1.82795,7924000000.0
2007-04-08 00:00:00,1.82786,1.83426,1.82753,1.82784,178000000.0
2007-04-09 00:00:00,1.82786,1.83538,1.82353,1.83091,9347000000.0
2007-04-10 00:00:00,1.83106,1.84671,1.82833,1.837,11220000000.0
2007-04-11 00:00:00,1.83769,1.84915,1.82773,1.84735,10909000000.0
2007-04-12 00:00:00,1.84277,1.85984,1.84084,1.85279,10490000000.0
2007-04-13 00:00:00,1.8511,1.86258,1.84595,1.84595,11313000000.0
2007-04-15 00:00:00,1.8559,1.85806,1.85576,1.858,113000000.0
2007-04-16 00:00:00,1.8578,1.85957,1.83061,1.83582,10938000000.0
2007-04-17 00:00:00,1.83555,1.84259,1.8257,1.82817,11478000000.0
2007-04-18 00:00:00,1.82857,1.84024,1.82132,1.83677,11850000000.0
2007-04-19 00:00:00,1.83761,1.85418,1.83344,1.84094,12607000000.0
2007-04-20 00:00:00,1.83714,1.84228,1.81951,1.82411,10620000000.0
2007-04-22 00:00:00,1.82245,1.82375,1.82243,1.82327,167000000.0
2007-04-23 00:00:00,1.82328,1.82385,1.81545,1.82055,10196000000.0
2007-04-24 00:00:00,1.81965,1.82975,1.80835,1.82428,12449000000.0
2007-04-25 00:00:00,1.82421,1.82788,1.80683,1.81272,12190000000.0
2007-04-26 00:00:00,1.81274,1.81878,1.80625,1.81377,11190000000.0
2007-04-27 00:00:00,1.81355,1.82981,1.80791,1.82276,11154000000.0
2007-04-29 00:00:00,1.85304,1.87109,1.85295,1.87005,329000000.0
2007-04-30 00:00:00,1.85343,1.89797,1.84561,1.85885,12857000000.0
2007-05-01 00:00:00,1.86241,1.89369,1.83141,1.84425,12013000000.0
2007-05-02 00:00:00,1.8441,1.856,1.82732,1.843,12056000000.0
2007-05-03 00:00:00,1.83905,1.84835,1.83251,1.83606,11754000000.0
2007-05-04 00:00:00,1.83263,1.84335,1.82742,1.83072,11192000000.0
2007-05-06 00:00:00,1.83304,1.83477,1.8319,1.83298,278000000.0
2007-05-07 00:00:00,1.83257,1.83723,1.81433,1.81737,11174000000.0
2007-05-08 00:00:00,1.81625,1.82152,1.806,1.8144,11637000000.0
2007-05-09 00:00:00,1.80798,1.81528,1.80165,1.80176,11349000000.0
2007-05-10 00:00:00,1.80889,1.82721,1.80114,1.82106,12395000000.0
2007-05-11 00:00:00,1.81875,1.82316,1.78587,1.8086,12076000000.0
2007-05-13 00:00:00,1.80805,1.81051,1.80739,1.81044,303000000.0
2007-05-14 00:00:00,1.80946,1.81303,1.79935,1.80599,10741000000.0
2007-05-15 00:00:00,1.80572,1.81249,1.79251,1.79339,11435000000.0
2007-05-16 00:00:00,1.79843,1.80398,1.78567,1.7944,11547000000.0
2007-05-17 00:00:00,1.79456,1.79633,1.78326,1.78673,11148000000.0
2007-05-18 00:00:00,1.79324,1.79681,1.78303,1.79221,10308000000.0
2007-05-20 00:00:00,1.78895,1.79056,1.78845,1.79001,201000000.0
2007-05-21 00:00:00,1.78843,1.78954,1.77286,1.77926,9192000000.0
2007-05-22 00:00:00,1.77812,1.79561,1.77408,1.78545,7596000000.0
2007-05-23 00:00:00,1.78512,1.80233,1.77575,1.78642,10445000000.0
2007-05-24 00:00:00,1.78769,1.8026,1.78024,1.79895,10054000000.0
2007-05-25 00:00:00,1.79383,1.80084,1.78087,1.78314,9574000000.0
2007-05-27 00:00:00,1.78866,1.78867,1.78798,1.78824,83000000.0
2007-05-28 00:00:00,1.78845,1.78899,1.7752,1.78397,6887000000.0
2007-05-29 00:00:00,1.77636,1.79038,1.77305,1.78441,11167000000.0
2007-05-30 00:00:00,1.78432,1.79356,1.77798,1.78214,10952000000.0
2007-05-31 00:00:00,1.77854,1.79147,1.76572,1.76924,7981000000.0
2007-06-01 00:00:00,1.76931,1.77545,1.75584,1.77536,7491000000.0
2007-06-04 00:00:00,1.76124,1.77472,1.76073,1.77309,9334000000.0
2007-06-05 00:00:00,1.77184,1.78056,1.76378,1.77686,10748000000.0
2007-06-06 00:00:00,1.77876,1.79131,1.77557,1.78705,10151000000.0
2007-06-07 00:00:00,1.78724,1.80671,1.7766,1.80378,10303000000.0
2007-06-08 00:00:00,1.79416,1.82184,1.78598,1.78662,10166000000.0
2007-06-10 00:00:00,1.80045,1.80046,1.799,1.79904,53000000.0
2007-06-11 00:00:00,1.79896,1.79946,1.77271,1.78103,10901000000.0
2007-06-12 00:00:00,1.78193,1.79882,1.77401,1.79296,11018000000.0
2007-06-13 00:00:00,1.77432,1.79633,1.77283,1.77545,11079000000.0
2007-06-14 00:00:00,1.77503,1.77811,1.75902,1.76239,9722000000.0
2007-06-15 00:00:00,1.76215,1.76616,1.74252,1.75382,9164000000.0
2007-06-17 00:00:00,1.75004,1.75076,1.74721,1.7505,217000000.0
2007-06-18 00:00:00,1.74873,1.75436,1.7364,1.74383,10177000000.0
2007-06-19 00:00:00,1.74391,1.74936,1.73752,1.74474,10200000000.0
2007-06-20 00:00:00,1.74574,1.75986,1.73724,1.75459,10063000000.0
2007-06-21 00:00:00,1.74576,1.76322,1.74072,1.74943,10186000000.0
2007-06-22 00:00:00,1.74972,1.76995,1.74841,1.76804,9602000000.0
2007-06-24 00:00:00,1.76537,1.76747,1.76431,1.76513,208000000.0
2007-06-25 00:00:00,1.7655,1.78634,1.76143,1.78093,10654000000.0
2007-06-26 00:00:00,1.76999,1.78822,1.76861,1.78451,10390000000.0
2007-06-27 00:00:00,1.78452,1.79311,1.77491,1.78047,10509000000.0
2007-06-28 00:00:00,1.77902,1.7857,1.76274,1.76544,10805000000.0
2007-06-29 00:00:00,1.76605,1.77785,1.75481,1.77584,10343000000.0
2007-07-01 00:00:00,1.77613,1.77718,1.77573,1.77674,366000000.0
2007-07-02 00:00:00,1.7767,1.77775,1.7597,1.7635,10591000000.0
2007-07-03 00:00:00,1.76344,1.76485,1.75379,1.75827,10862000000.0
2007-07-04 00:00:00,1.76076,1.7664,1.7539,1.75707,9910000000.0
2007-07-05 00:00:00,1.75485,1.76952,1.75207,1.76307,10722000000.0
2007-07-06 00:00:00,1.76281,1.76789,1.7524,1.75628,9904000000.0
2007-07-08 00:00:00,1.75775,1.76182,1.75711,1.76154,266000000.0
2007-07-09 00:00:00,1.76117,1.76176,1.7409,1.74537,10226000000.0
2007-07-10 00:00:00,1.74732,1.77827,1.74293,1.77743,11016000000.0
2007-07-11 00:00:00,1.77685,1.78633,1.76431,1.76698,11783000000.0
2007-07-12 00:00:00,1.76755,1.77952,1.74961,1.75293,10790000000.0
2007-07-13 00:00:00,1.752,1.76025,1.74412,1.74736,9838000000.0
2007-07-15 00:00:00,1.75205,1.75633,1.75121,1.75165,166000000.0
2007-07-16 00:00:00,1.75073,1.75763,1.74237,1.75072,9868000000.0
2007-07-17 00:00:00,1.75082,1.76481,1.74674,1.75042,10434000000.0
2007-07-18 00:00:00,1.75177,1.76866,1.75074,1.76201,11181000000.0
2007-07-19 00:00:00,1.76143,1.76313,1.74043,1.74091,10265000000.0
2007-07-20 00:00:00,1.74133,1.76321,1.73837,1.76245,10415000000.0
2007-07-22 00:00:00,1.73991,1.74627,1.73853,1.73943,363000000.0
2007-07-23 00:00:00,1.74008,1.746,1.7169,1.72186,11539000000.0
2007-07-24 00:00:00,1.71893,1.7347,1.70703,1.73232,11743000000.0
2007-07-25 00:00:00,1.73375,1.73555,1.70674,1.71527,11652000000.0
2007-07-26 00:00:00,1.71514,1.79249,1.71071,1.78931,11418000000.0
2007-07-27 00:00:00,1.78243,1.82489,1.762,1.78408,11482000000.0
2007-07-29 00:00:00,1.77043,1.78473,1.77043,1.78429,357000000.0
2007-07-30 00:00:00,1.78355,1.80914,1.75768,1.76223,12408000000.0
2007-07-31 00:00:00,1.76168,1.77345,1.73535,1.7587,12079000000.0
2007-08-01 00:00:00,1.75408,1.8074,1.75028,1.75713,12202000000.0
2007-08-02 00:00:00,1.75876,1.76589,1.73751,1.75009,11790000000.0
2007-08-03 00:00:00,1.74871,1.78177,1.73837,1.77731,11250000000.0
2007-08-05 00:00:00,1.76223,1.78878,1.75963,1.78418,383000000.0
2007-08-06 00:00:00,1.76453,1.79592,1.75004,1.75107,11664000000.0
2007-08-07 00:00:00,1.75276,1.7644,1.74277,1.74576,11113000000.0
2007-08-08 00:00:00,1.74649,1.75347,1.7277,1.73223,10784000000.0
2007-08-09 00:00:00,1.73216,1.78316,1.7269,1.76654,10864000000.0
2007-08-10 00:00:00,1.77999,1.78915,1.76242,1.76562,11363000000.0
2007-08-12 00:00:00,1.77063,1.77106,1.76015,1.76602,165000000.0
2007-08-13 00:00:00,1.76676,1.77647,1.74857,1.76977,11188000000.0
2007-08-14 00:00:00,1.76975,1.79983,1.74857,1.79815,11962000000.0
2007-08-15 00:00:00,1.79277,1.83532,1.7837,1.83248,11822000000.0
2007-08-16 00:00:00,1.83244,1.91595,1.8215,1.85645,11663000000.0
2007-08-17 00:00:00,1.85724,1.90551,1.81588,1.81632,11015000000.0
2007-08-19 00:00:00,1.8194,1.82648,1.81633,1.82559,369000000.0
2007-08-20 00:00:00,1.81835,1.84797,1.79978,1.83764,11688000000.0
2007-08-21 00:00:00,1.84178,1.86183,1.82573,1.82882,11354000000.0
2007-08-22 00:00:00,1.82864,1.83359,1.7961,1.80267,11140000000.0
2007-08-23 00:00:00,1.80227,1.81258,1.78409,1.79862,11040000000.0
2007-08-24 00:00:00,1.79935,1.81688,1.79393,1.79876,10915000000.0
2007-08-26 00:00:00,1.80156,1.80159,1.79687,1.79992,379000000.0
2007-08-27 00:00:00,1.80039,1.81429,1.78679,1.80083,11060000000.0
2007-08-28 00:00:00,1.80062,1.82785,1.79305,1.82611,11515000000.0
2007-08-29 00:00:00,1.82394,1.8268,1.78941,1.79515,11605000000.0
2007-08-30 00:00:00,1.7947,1.80563,1.78617,1.79003,10975000000.0
2007-08-31 00:00:00,1.79001,1.79393,1.76752,1.77035,10269000000.0
2007-09-02 00:00:00,1.77074,1.77196,1.76861,1.77123,204000000.0
2007-09-03 00:00:00,1.77016,1.77695,1.76176,1.76652,10882000000.0
2007-09-04 00:00:00,1.77022,1.77997,1.76076,1.76281,11008000000.0
2007-09-05 00:00:00,1.76196,1.78616,1.76152,1.78261,10881000000.0
2007-09-06 00:00:00,1.78249,1.78315,1.76821,1.77033,11056000000.0
2007-09-07 00:00:00,1.77388,1.8054,1.76091,1.80101,10508000000.0
2007-09-09 00:00:00,1.79993,1.80146,1.79657,1.79672,198000000.0
2007-09-10 00:00:00,1.80083,1.80445,1.78623,1.78917,10782000000.0
2007-09-11 00:00:00,1.79189,1.79279,1.76603,1.77023,10910000000.0
2007-09-12 00:00:00,1.76881,1.77883,1.75359,1.77077,10749000000.0
2007-09-13 00:00:00,1.76866,1.77339,1.74384,1.75529,11003000000.0
2007-09-14 00:00:00,1.75408,1.76061,1.74179,1.74936,10299000000.0
2007-09-16 00:00:00,1.74815,1.75236,1.74781,1.75209,451000000.0
2007-09-17 00:00:00,1.75116,1.76328,1.74437,1.75973,9558000000.0
2007-09-18 00:00:00,1.7604,1.76348,1.72759,1.72944,10889000000.0
2007-09-19 00:00:00,1.72856,1.73664,1.71788,1.72487,10452000000.0
2007-09-20 00:00:00,1.7234,1.74843,1.7234,1.7446,10579000000.0
2007-09-21 00:00:00,1.74496,1.74831,1.72,1.72789,10020000000.0
2007-09-23 00:00:00,1.72485,1.72506,1.72045,1.72085,348000000.0
2007-09-24 00:00:00,1.72475,1.73178,1.71684,1.72924,9383000000.0
2007-09-25 00:00:00,1.72808,1.74516,1.72504,1.73833,10852000000.0
2007-09-26 00:00:00,1.73895,1.73961,1.71706,1.72356,10718000000.0
2007-09-27 00:00:00,1.72294,1.7266,1.71323,1.71336,10334000000.0
2007-09-28 00:00:00,1.71799,1.72436,1.71072,1.72035,10364000000.0
2007-09-30 00:00:00,1.72295,1.72306,1.72044,1.72209,152000000.0
2007-10-01 00:00:00,1.72209,1.72548,1.70238,1.70387,10146000000.0
2007-10-02 00:00:00,1.70627,1.71857,1.70203,1.71075,10711000000.0
2007-10-03 00:00:00,1.71072,1.71691,1.69272,1.70173,10633000000.0
2007-10-04 00:00:00,1.69988,1.70423,1.68926,1.69697,10714000000.0
2007-10-05 00:00:00,1.69704,1.69808,1.66012,1.6685,9796000000.0
2007-10-07 00:00:00,1.66935,1.67578,1.66921,1.67565,269000000.0
2007-10-08 00:00:00,1.67187,1.67534,1.66546,1.67001,9260000000.0
2007-10-09 00:00:00,1.66956,1.67415,1.66324,1.67317,10410000000.0
2007-10-10 00:00:00,1.67081,1.68546,1.66339,1.67861,10097000000.0
2007-10-11 00:00:00,1.67891,1.69424,1.67523,1.69223,10367000000.0
2007-10-12 00:00:00,1.68841,1.70208,1.68806,1.69374,9846000000.0
2007-10-14 00:00:00,1.69283,1.69435,1.69268,1.69295,279000000.0
2007-10-15 00:00:00,1.69253,1.74432,1.69013,1.73528,9827000000.0
2007-10-16 00:00:00,1.73475,1.74509,1.71897,1.73073,10225000000.0
2007-10-17 00:00:00,1.73005,1.73548,1.70187,1.72241,10816000000.0
2007-10-18 00:00:00,1.72165,1.73444,1.70262,1.71262,10577000000.0
2007-10-19 00:00:00,1.71226,1.74071,1.71022,1.73957,10071000000.0
2007-10-21 00:00:00,1.74985,1.75315,1.74923,1.75281,360000000.0
2007-10-22 00:00:00,1.75248,1.78076,1.73125,1.73645,10997000000.0
2007-10-23 00:00:00,1.73642,1.74233,1.72225,1.72525,9792000000.0
2007-10-24 00:00:00,1.7249,1.73814,1.72022,1.73283,8185000000.0
2007-10-25 00:00:00,1.73017,1.73286,1.70564,1.70908,5993000000.0
2007-10-26 00:00:00,1.70873,1.71674,1.7011,1.71215,9692000000.0
2007-10-28 00:00:00,1.71865,1.71936,1.71421,1.71421,315000000.0
2007-10-29 00:00:00,1.71427,1.71841,1.70748,1.71347,9997000000.0
2007-10-30 00:00:00,1.71304,1.7219,1.7105,1.71964,10279000000.0
2007-10-31 00:00:00,1.71961,1.72095,1.68033,1.6878,10260000000.0
2007-11-01 00:00:00,1.68599,1.71336,1.6831,1.71161,10637000000.0
2007-11-02 00:00:00,1.71167,1.72164,1.70065,1.71433,10605000000.0
2007-11-05 00:00:00,1.71695,1.72877,1.7128,1.71791,11234000000.0
2007-11-06 00:00:00,1.71887,1.72051,1.70179,1.70534,10879000000.0
2007-11-07 00:00:00,1.70503,1.74246,1.70135,1.74027,12111000000.0
2007-11-08 00:00:00,1.7411,1.75111,1.72535,1.73378,12098000000.0
2007-11-09 00:00:00,1.73195,1.76624,1.72578,1.76525,11762000000.0
2007-11-12 00:00:00,1.76354,1.7735,1.74974,1.77087,12548000000.0
2007-11-13 00:00:00,1.77121,1.77277,1.72925,1.7314,12275000000.0
2007-11-14 00:00:00,1.73122,1.73982,1.71143,1.71887,12192000000.0
2007-11-15 00:00:00,1.72372,1.74499,1.71498,1.74042,12119000000.0
2007-11-16 00:00:00,1.74015,1.74376,1.72966,1.7313,12113000000.0
2007-11-19 00:00:00,1.73234,1.7612,1.72782,1.75645,11817000000.0
2007-11-20 00:00:00,1.75734,1.77102,1.74528,1.75218,12204000000.0
2007-11-21 00:00:00,1.7566,1.79657,1.74727,1.79225,11974000000.0
2007-11-22 00:00:00,1.79425,1.79483,1.7717,1.77763,11236000000.0
2007-11-23 00:00:00,1.77797,1.78943,1.76904,1.77847,11338000000.0
2007-11-26 00:00:00,1.77347,1.82668,1.76421,1.81272,11882000000.0
2007-11-27 00:00:00,1.815,1.83062,1.79121,1.80023,12050000000.0
2007-11-28 00:00:00,1.79983,1.8094,1.74798,1.75891,11993000000.0
2007-11-29 00:00:00,1.7574,1.77012,1.74094,1.74379,12015000000.0
2007-11-30 00:00:00,1.74837,1.752,1.72482,1.72707,11987000000.0
2007-12-03 00:00:00,1.7314,1.74066,1.72601,1.73297,11546000000.0
2007-12-04 00:00:00,1.7338,1.75139,1.72532,1.74771,11263000000.0
2007-12-05 00:00:00,1.74768,1.75071,1.71341,1.71535,11321000000.0
2007-12-06 00:00:00,1.71586,1.72681,1.70999,1.72045,11804000000.0
2007-12-07 00:00:00,1.71944,1.72422,1.71039,1.71583,11176000000.0
2007-12-10 00:00:00,1.71383,1.72426,1.71082,1.71819,10607000000.0
2007-12-11 00:00:00,1.71865,1.73187,1.70871,1.72536,11157000000.0
2007-12-12 00:00:00,1.72577,1.73537,1.71083,1.71696,11681000000.0
2007-12-13 00:00:00,1.72222,1.72844,1.70958,1.71919,11396000000.0
2007-12-14 00:00:00,1.71889,1.72124,1.70159,1.70552,11400000000.0
2007-12-17 00:00:00,1.70602,1.71836,1.69644,1.71402,11047000000.0
2007-12-18 00:00:00,1.71644,1.71962,1.70339,1.71381,10578000000.0
2007-12-19 00:00:00,1.71056,1.72131,1.70448,1.71158,10720000000.0
2007-12-20 00:00:00,1.71091,1.71611,1.70198,1.70758,10865000000.0
2007-12-21 00:00:00,1.70805,1.71757,1.69922,1.70184,10826000000.0
2007-12-24 00:00:00,1.70342,1.71041,1.69495,1.70131,9029000000.0
2007-12-25 00:00:00,1.69986,1.70486,1.69684,1.70264,936000000.0
2007-12-26 00:00:00,1.70266,1.71109,1.69276,1.70547,6837000000.0
2007-12-27 00:00:00,1.70755,1.72001,1.69962,1.7154,10784000000.0
2007-12-28 00:00:00,1.7153,1.72414,1.707,1.72056,10621000000.0
2007-12-31 00:00:00,1.7146,1.72433,1.69678,1.70457,10521000000.0
2008-01-01 00:00:00,1.71006,1.71316,1.70611,1.70896,929000000.0
2008-01-02 00:00:00,1.70461,1.72893,1.70432,1.71581,11341000000.0
2008-01-03 00:00:00,1.7209,1.73457,1.71191,1.72046,11760000000.0
2008-01-04 00:00:00,1.72414,1.73306,1.70387,1.72739,11704000000.0
2008-01-07 00:00:00,1.72352,1.72667,1.7107,1.71131,11990000000.0
2008-01-08 00:00:00,1.71471,1.71828,1.698,1.71531,12128000000.0
2008-01-09 00:00:00,1.71525,1.71641,1.69278,1.69864,11883000000.0
2008-01-10 00:00:00,1.70021,1.70847,1.69272,1.69522,11800000000.0
2008-01-11 00:00:00,1.6987,1.70601,1.6947,1.69743,11758000000.0
2008-01-14 00:00:00,1.69776,1.71877,1.69603,1.70982,11084000000.0
2008-01-15 00:00:00,1.71127,1.71636,1.70241,1.71029,11934000000.0
2008-01-16 00:00:00,1.70895,1.74014,1.70264,1.72401,12516000000.0
2008-01-17 00:00:00,1.72944,1.74318,1.71084,1.73329,12226000000.0
2008-01-18 00:00:00,1.73669,1.74265,1.72707,1.73303,12395000000.0
2008-01-21 00:00:00,1.73461,1.76589,1.72002,1.76544,11898000000.0
2008-01-22 00:00:00,1.76515,1.79487,1.73754,1.7517,12630000000.0
2008-01-23 00:00:00,1.75063,1.77417,1.73402,1.7479,12505000000.0
2008-01-24 00:00:00,1.74614,1.76866,1.73409,1.73511,12308000000.0
2008-01-25 00:00:00,1.73867,1.74838,1.72917,1.74305,11995000000.0
2008-01-28 00:00:00,1.74492,1.75838,1.73393,1.7499,12166000000.0
2008-01-29 00:00:00,1.75,1.75507,1.73074,1.73206,11862000000.0
2008-01-30 00:00:00,1.73562,1.74457,1.726,1.7364,12028000000.0
2008-01-31 00:00:00,1.7367,1.75942,1.72755,1.73574,12457000000.0
2008-02-01 00:00:00,1.73636,1.74282,1.7236,1.72554,11695000000.0
2008-02-04 00:00:00,1.72975,1.73246,1.72037,1.72589,11843000000.0
2008-02-05 00:00:00,1.7294,1.7397,1.71421,1.73694,11283000000.0
2008-02-06 00:00:00,1.73604,1.74533,1.72703,1.73078,11909000000.0
2008-02-07 00:00:00,1.73324,1.76552,1.72665,1.74127,12060000000.0
2008-02-08 00:00:00,1.73998,1.77303,1.72751,1.76576,11763000000.0
2008-02-11 00:00:00,1.77117,1.79736,1.76591,1.76921,11751000000.0
2008-02-12 00:00:00,1.77239,1.78052,1.75484,1.76693,11422000000.0
2008-02-13 00:00:00,1.76668,1.76927,1.74225,1.74631,11655000000.0
2008-02-14 00:00:00,1.74598,1.7597,1.73381,1.75788,11449000000.0
2008-02-15 00:00:00,1.7562,1.76799,1.74271,1.75406,11214000000.0
2008-02-18 00:00:00,1.75854,1.76007,1.73937,1.74083,10767000000.0
2008-02-19 00:00:00,1.74357,1.76446,1.73824,1.76113,11662000000.0
2008-02-20 00:00:00,1.76114,1.7828,1.75243,1.77096,11804000000.0
2008-02-21 00:00:00,1.77505,1.78976,1.7648,1.78955,11994000000.0
2008-02-22 00:00:00,1.78816,1.79324,1.77792,1.78034,11648000000.0
2008-02-25 00:00:00,1.78626,1.78836,1.75807,1.77117,10938000000.0
2008-02-26 00:00:00,1.77509,1.78126,1.76022,1.77621,11871000000.0
2008-02-27 00:00:00,1.77722,1.78859,1.76537,1.77712,12473000000.0
2008-02-28 00:00:00,1.78103,1.80286,1.77467,1.79356,12326000000.0
2008-02-29 00:00:00,1.79603,1.85611,1.79089,1.84653,12357000000.0
2008-03-03 00:00:00,1.85527,1.88153,1.8336,1.84655,12514000000.0
2008-03-04 00:00:00,1.84678,1.86558,1.82658,1.85506,12165000000.0
2008-03-05 00:00:00,1.85504,1.86077,1.8322,1.84673,11897000000.0
2008-03-06 00:00:00,1.84735,1.93613,1.83515,1.92827,11890000000.0
2008-03-07 00:00:00,1.93023,1.95191,1.89068,1.91361,12240000000.0
2008-03-09 00:00:00,1.91776,1.91806,1.91212,1.91734,213000000.0
2008-03-10 00:00:00,1.91731,1.93936,1.90045,1.93426,11964000000.0
2008-03-11 00:00:00,1.93349,1.94495,1.85963,1.86809,12370000000.0
2008-03-12 00:00:00,1.86916,1.90805,1.86054,1.90618,12234000000.0
2008-03-13 00:00:00,1.90633,1.9499,1.88971,1.91082,12620000000.0
2008-03-14 00:00:00,1.91073,1.94711,1.88989,1.93794,12001000000.0
2008-03-16 00:00:00,1.95575,1.96211,1.94271,1.96144,461000000.0
2008-03-17 00:00:00,1.96105,2.01827,1.9528,1.98419,12689000000.0
2008-03-18 00:00:00,1.9838,1.9941,1.89627,1.90434,12598000000.0
2008-03-19 00:00:00,1.90171,1.95071,1.89583,1.9441,12767000000.0
2008-03-20 00:00:00,1.94106,1.95538,1.91291,1.9228,12561000000.0
2008-03-21 00:00:00,1.92148,1.93637,1.90748,1.92668,10010000000.0
2008-03-23 00:00:00,1.92697,1.93116,1.91722,1.91806,289000000.0
2008-03-24 00:00:00,1.92772,1.92875,1.89268,1.91176,12044000000.0
2008-03-25 00:00:00,1.90903,1.96877,1.90042,1.95592,12739000000.0
2008-03-26 00:00:00,1.96025,2.02811,1.95224,2.02565,12538000000.0
2008-03-27 00:00:00,2.0253,2.02744,1.97902,2.01592,12577000000.0
2008-03-28 00:00:00,2.01726,2.05855,1.99735,2.04536,12040000000.0
2008-03-30 00:00:00,2.04629,2.05068,2.04172,2.0421,470000000.0
2008-03-31 00:00:00,2.04615,2.1235,2.03833,2.09393,12554000000.0
2008-04-01 00:00:00,2.09592,2.10832,2.02739,2.03792,12311000000.0
2008-04-02 00:00:00,2.04256,2.04256,1.99714,2.02527,12369000000.0
2008-04-03 00:00:00,2.02563,2.04555,1.98631,2.03392,12386000000.0
2008-04-04 00:00:00,2.03591,2.0476,2.01309,2.02531,11780000000.0
2008-04-06 00:00:00,2.02543,2.02787,2.02052,2.02068,381000000.0
2008-04-07 00:00:00,2.02551,2.02975,1.99153,2.01327,12321000000.0
2008-04-08 00:00:00,2.01831,2.0364,2.01128,2.02834,12351000000.0
2008-04-09 00:00:00,2.02875,2.06731,2.02131,2.05831,12246000000.0
2008-04-10 00:00:00,2.05841,2.09441,2.03829,2.05144,12149000000.0
2008-04-11 00:00:00,2.05196,2.07251,2.03644,2.05972,11842000000.0
2008-04-13 00:00:00,2.04968,2.05155,2.04421,2.05127,478000000.0
2008-04-14 00:00:00,2.05153,2.09206,2.04092,2.07345,12637000000.0
2008-04-15 00:00:00,2.07809,2.0903,2.06353,2.08159,12288000000.0
2008-04-16 00:00:00,2.08181,2.12479,2.07317,2.10269,12457000000.0
2008-04-17 00:00:00,2.10191,2.13042,2.09526,2.104,12429000000.0
2008-04-18 00:00:00,2.10865,2.12702,2.05398,2.07831,11734000000.0
2008-04-20 00:00:00,2.07593,2.07697,2.07085,2.07646,354000000.0
2008-04-21 00:00:00,2.07527,2.09838,2.06177,2.08741,12335000000.0
2008-04-22 00:00:00,2.08916,2.09632,2.07672,2.0884,12357000000.0
2008-04-23 00:00:00,2.08875,2.08948,2.04329,2.05515,12349000000.0
2008-04-24 00:00:00,2.05458,2.05935,2.00588,2.01838,12438000000.0
2008-04-25 00:00:00,2.01564,2.027,1.99356,2.00132,12000000000.0
2008-04-27 00:00:00,2.00287,2.00407,1.99692,2.00163,343000000.0
2008-04-28 00:00:00,2.00511,2.01398,1.98894,1.99784,12406000000.0
2008-04-29 00:00:00,1.99706,2.01798,1.99178,2.00485,11840000000.0
2008-04-30 00:00:00,2.01058,2.0222,1.97588,1.98575,12134000000.0
2008-05-01 00:00:00,1.98986,1.99975,1.96331,1.97341,11767000000.0
2008-05-02 00:00:00,1.97402,1.97557,1.92803,1.94471,11812000000.0
2008-05-04 00:00:00,1.95171,1.95197,1.94495,1.945,242000000.0
2008-05-05 00:00:00,1.94993,1.96071,1.93789,1.95727,11902000000.0
2008-05-06 00:00:00,1.95726,1.96585,1.93818,1.94349,12002000000.0
2008-05-07 00:00:00,1.94744,1.94747,1.913,1.93635,12290000000.0
2008-05-08 00:00:00,1.93236,1.95621,1.91483,1.94365,12613000000.0
2008-05-09 00:00:00,1.93997,1.97204,1.93548,1.95348,11967000000.0
2008-05-11 00:00:00,1.95452,1.96135,1.95134,1.95614,428000000.0
2008-05-12 00:00:00,1.96103,1.96135,1.92927,1.95032,12315000000.0
2008-05-13 00:00:00,1.95033,1.95285,1.92153,1.927,12343000000.0
2008-05-14 00:00:00,1.92679,1.94509,1.92,1.93454,12175000000.0
2008-05-15 00:00:00,1.94,1.95466,1.90458,1.9079,12204000000.0
2008-05-16 00:00:00,1.90781,1.92901,1.89447,1.91088,11678000000.0
2008-05-18 00:00:00,1.92008,1.92267,1.91249,1.91732,258000000.0
2008-05-19 00:00:00,1.91731,1.92182,1.89637,1.90889,11935000000.0
2008-05-20 00:00:00,1.90906,1.94749,1.90334,1.94013,11828000000.0
2008-05-21 00:00:00,1.93957,1.97886,1.93537,1.97112,11770000000.0
2008-05-22 00:00:00,1.97436,1.98328,1.9479,1.95926,12237000000.0
2008-05-23 00:00:00,1.96075,1.97091,1.94907,1.96155,10824000000.0
2008-05-25 00:00:00,1.96405,1.96536,1.9589,1.95975,226000000.0
2008-05-26 00:00:00,1.96493,1.97121,1.95682,1.96442,10084000000.0
2008-05-27 00:00:00,1.96424,1.97482,1.93398,1.94433,11896000000.0
2008-05-28 00:00:00,1.94433,1.95774,1.90597,1.91379,12125000000.0
2008-05-29 00:00:00,1.91653,1.92139,1.85986,1.87319,12421000000.0
2008-05-30 00:00:00,1.87334,1.91194,1.8633,1.89029,11645000000.0
2008-06-01 00:00:00,1.89553,1.90068,1.89196,1.90035,371000000.0
2008-06-02 00:00:00,1.89989,1.9168,1.88381,1.90947,11893000000.0
2008-06-03 00:00:00,1.90936,1.92788,1.88518,1.90095,12055000000.0
2008-06-04 00:00:00,1.90392,1.92391,1.89348,1.91021,12213000000.0
2008-06-05 00:00:00,1.91006,1.93949,1.88641,1.93264,12286000000.0
2008-06-06 00:00:00,1.93201,1.97067,1.9252,1.96025,11777000000.0
2008-06-08 00:00:00,1.9662,1.97277,1.96137,1.97111,394000000.0
2008-06-09 00:00:00,1.97208,1.9815,1.93223,1.93713,12244000000.0
2008-06-10 00:00:00,1.94276,1.9566,1.92045,1.94369,12437000000.0
2008-06-11 00:00:00,1.94293,1.96825,1.92902,1.96167,12153000000.0
2008-06-12 00:00:00,1.96439,1.96847,1.92389,1.93434,12463000000.0
2008-06-13 00:00:00,1.93629,1.94137,1.91827,1.9268,11968000000.0
2008-06-15 00:00:00,1.93041,1.93286,1.92416,1.92749,423000000.0
2008-06-16 00:00:00,1.93206,1.93439,1.90826,1.92533,12093000000.0
2008-06-17 00:00:00,1.92637,1.93613,1.89431,1.89817,11999000000.0
2008-06-18 00:00:00,1.90189,1.91445,1.88925,1.90737,11992000000.0
2008-06-19 00:00:00,1.90561,1.92401,1.88869,1.89075,12354000000.0
2008-06-20 00:00:00,1.89591,1.92484,1.89011,1.90644,11735000000.0
2008-06-22 00:00:00,1.9142,1.91708,1.9074,1.90967,299000000.0
2008-06-23 00:00:00,1.91379,1.91498,1.89822,1.90132,12220000000.0
2008-06-24 00:00:00,1.91144,1.92341,1.8975,1.89856,12214000000.0
2008-06-25 00:00:00,1.91049,1.91374,1.88533,1.89862,11706000000.0
2008-06-26 00:00:00,1.90251,1.93208,1.8959,1.92083,12189000000.0
2008-06-27 00:00:00,1.92883,1.94705,1.91451,1.93408,11758000000.0
2008-06-29 00:00:00,1.9382,1.93897,1.93085,1.93571,248000000.0
2008-06-30 00:00:00,1.93676,1.94274,1.91839,1.92615,12000000000.0
2008-07-01 00:00:00,1.92624,1.97554,1.91188,1.962,12279000000.0
2008-07-02 00:00:00,1.96111,1.97571,1.94391,1.97418,12470000000.0
2008-07-03 00:00:00,1.97389,1.99604,1.93972,1.94015,11832000000.0
2008-07-04 00:00:00,1.94484,1.9502,1.92924,1.93164,10385000000.0
2008-07-06 00:00:00,1.93686,1.93986,1.93329,1.93801,260000000.0
2008-07-07 00:00:00,1.93791,1.94105,1.91385,1.93155,12277000000.0
2008-07-08 00:00:00,1.93381,1.94527,1.91051,1.91656,12128000000.0
2008-07-09 00:00:00,1.91846,1.92984,1.89355,1.92856,12135000000.0
2008-07-10 00:00:00,1.92603,1.93946,1.90231,1.92866,11917000000.0
2008-07-11 00:00:00,1.92776,1.95813,1.89679,1.94709,11801000000.0
2008-07-13 00:00:00,1.95332,1.95332,1.94693,1.95225,424000000.0
2008-07-14 00:00:00,1.95219,1.95219,1.9204,1.93368,12380000000.0
2008-07-15 00:00:00,1.93533,1.95731,1.91037,1.9341,12351000000.0
2008-07-16 00:00:00,1.93731,1.94615,1.90496,1.90727,12500000000.0
2008-07-17 00:00:00,1.9106,1.92298,1.88189,1.88684,12285000000.0
2008-07-18 00:00:00,1.89668,1.90491,1.8757,1.87938,11673000000.0
2008-07-20 00:00:00,1.88451,1.88506,1.86767,1.87036,287000000.0
2008-07-21 00:00:00,1.88306,1.89839,1.86726,1.89526,11640000000.0
2008-07-22 00:00:00,1.89995,1.91013,1.88012,1.8863,12013000000.0
2008-07-23 00:00:00,1.88684,1.89751,1.87249,1.88836,12113000000.0
2008-07-24 00:00:00,1.8883,1.89772,1.87777,1.89075,12157000000.0
2008-07-25 00:00:00,1.89551,1.90057,1.87672,1.89202,11929000000.0
2008-07-27 00:00:00,1.8989,1.89946,1.89081,1.89701,227000000.0
2008-07-28 00:00:00,1.89613,1.90195,1.88626,1.89523,11796000000.0
2008-07-29 00:00:00,1.89885,1.89995,1.84584,1.85266,11895000000.0
2008-07-30 00:00:00,1.85707,1.87862,1.80565,1.80945,12454000000.0
2008-07-31 00:00:00,1.81376,1.82527,1.8003,1.80429,12162000000.0
2008-08-01 00:00:00,1.80806,1.81351,1.7896,1.79449,12004000000.0
2008-08-03 00:00:00,1.79859,1.79917,1.78189,1.78507,269000000.0
2008-08-04 00:00:00,1.79742,1.80806,1.78227,1.79153,12123000000.0
2008-08-05 00:00:00,1.79524,1.79554,1.7795,1.78414,12219000000.0
2008-08-06 00:00:00,1.78346,1.80405,1.77963,1.79168,12401000000.0
2008-08-07 00:00:00,1.79255,1.8128,1.77212,1.80102,12683000000.0
2008-08-08 00:00:00,1.80165,1.80376,1.77395,1.78147,12269000000.0
2008-08-10 00:00:00,1.77642,1.77905,1.76547,1.76964,491000000.0
2008-08-11 00:00:00,1.77774,1.78479,1.76112,1.76893,12650000000.0
2008-08-12 00:00:00,1.769,1.77386,1.75192,1.75949,12701000000.0
2008-08-13 00:00:00,1.76165,1.77188,1.7455,1.76298,12794000000.0
2008-08-14 00:00:00,1.76745,1.76893,1.74531,1.74926,12805000000.0
2008-08-15 00:00:00,1.75148,1.75168,1.73451,1.73869,12272000000.0
2008-08-17 00:00:00,1.74214,1.74706,1.73416,1.73517,244000000.0
2008-08-18 00:00:00,1.74365,1.75247,1.72999,1.74033,12660000000.0
2008-08-19 00:00:00,1.74145,1.76323,1.72798,1.75397,12491000000.0
2008-08-20 00:00:00,1.75689,1.76089,1.74307,1.75254,12538000000.0
2008-08-21 00:00:00,1.75677,1.77235,1.74352,1.7552,12428000000.0
2008-08-22 00:00:00,1.76795,1.77386,1.74566,1.7489,12098000000.0
2008-08-24 00:00:00,1.75282,1.75584,1.73753,1.73812,301000000.0
2008-08-25 00:00:00,1.75154,1.75591,1.7373,1.74835,12407000000.0
2008-08-26 00:00:00,1.75156,1.75207,1.7298,1.74092,12490000000.0
2008-08-27 00:00:00,1.74245,1.75899,1.73591,1.75074,12740000000.0
2008-08-28 00:00:00,1.74774,1.76039,1.73531,1.74106,12678000000.0
2008-08-29 00:00:00,1.74192,1.75031,1.73097,1.73574,12093000000.0
2008-08-31 00:00:00,1.73979,1.74552,1.73464,1.74435,484000000.0
2008-09-01 00:00:00,1.74164,1.74477,1.70637,1.70674,12247000000.0
2008-09-02 00:00:00,1.72442,1.73793,1.70367,1.73505,13038000000.0
2008-09-03 00:00:00,1.73628,1.76259,1.70957,1.75785,12926000000.0
2008-09-04 00:00:00,1.76359,1.77966,1.73508,1.75153,13019000000.0
2008-09-05 00:00:00,1.7697,1.78114,1.74395,1.75879,12536000000.0
2008-09-07 00:00:00,1.77039,1.78359,1.76577,1.78024,507000000.0
2008-09-08 00:00:00,1.77739,1.78248,1.72508,1.72849,13154000000.0
2008-09-09 00:00:00,1.73842,1.74722,1.71179,1.73702,13099000000.0
2008-09-10 00:00:00,1.73818,1.75949,1.73208,1.73579,12995000000.0
2008-09-11 00:00:00,1.73744,1.77166,1.71293,1.7437,13103000000.0
2008-09-12 00:00:00,1.76562,1.76824,1.73273,1.75939,12563000000.0
2008-09-14 00:00:00,1.77082,1.79053,1.7643,1.77275,515000000.0
2008-09-15 00:00:00,1.77251,1.82249,1.77157,1.79671,13131000000.0
2008-09-16 00:00:00,1.79713,1.83287,1.78053,1.78392,13110000000.0
2008-09-17 00:00:00,1.78937,1.85037,1.77979,1.8442,13079000000.0
2008-09-18 00:00:00,1.84609,1.86026,1.80947,1.81936,13131000000.0
2008-09-19 00:00:00,1.83204,1.83393,1.77742,1.79848,12599000000.0
2008-09-21 00:00:00,1.81188,1.81277,1.78729,1.78867,484000000.0
2008-09-22 00:00:00,1.79574,1.83917,1.78131,1.82671,13088000000.0
2008-09-23 00:00:00,1.83001,1.83788,1.81256,1.81732,12998000000.0
2008-09-24 00:00:00,1.82579,1.82938,1.80745,1.81769,13047000000.0
2008-09-25 00:00:00,1.81739,1.83088,1.78495,1.78979,13083000000.0
2008-09-26 00:00:00,1.79762,1.82009,1.76754,1.79299,12535000000.0
2008-09-28 00:00:00,1.7973,1.7973,1.77455,1.78119,509000000.0
2008-09-29 00:00:00,1.79051,1.85531,1.77377,1.83496,13014000000.0
2008-09-30 00:00:00,1.83095,1.83956,1.7802,1.7867,13110000000.0
2008-10-01 00:00:00,1.78738,1.80194,1.77367,1.77696,12981000000.0
2008-10-02 00:00:00,1.77863,1.82088,1.76779,1.81354,12870000000.0
2008-10-03 00:00:00,1.81531,1.82219,1.78228,1.79954,12574000000.0
2008-10-05 00:00:00,1.79602,1.79739,1.77928,1.78378,504000000.0
2008-10-06 00:00:00,1.78926,1.87882,1.76953,1.85519,13109000000.0
2008-10-07 00:00:00,1.85371,1.88688,1.8265,1.88217,12845000000.0
2008-10-08 00:00:00,1.88239,1.95274,1.86018,1.92004,13080000000.0
2008-10-09 00:00:00,1.92167,1.96093,1.87533,1.9492,13075000000.0
2008-10-10 00:00:00,1.94177,1.97163,1.89409,1.91003,12562000000.0
2008-10-12 00:00:00,1.94203,1.9424,1.90623,1.91509,494000000.0
2008-10-13 00:00:00,1.93928,1.94691,1.86452,1.87581,13010000000.0
2008-10-14 00:00:00,1.88122,1.89811,1.86311,1.87903,13049000000.0
2008-10-15 00:00:00,1.88296,2.02617,1.86912,1.99939,13171000000.0
2008-10-16 00:00:00,1.99777,2.06705,1.96758,2.00255,13126000000.0
2008-10-17 00:00:00,2.01793,2.05991,1.97929,2.01366,12609000000.0
2008-10-19 00:00:00,2.01751,2.02022,2.01061,2.01142,351000000.0
2008-10-20 00:00:00,2.01365,2.05099,1.98646,2.01095,12904000000.0
2008-10-21 00:00:00,2.01952,2.09287,1.99223,2.06206,12915000000.0
2008-10-22 00:00:00,2.06545,2.20268,2.02755,2.16865,13113000000.0
2008-10-23 00:00:00,2.16877,2.23192,2.10928,2.1158,13126000000.0
2008-10-24 00:00:00,2.13633,2.17516,2.09344,2.15828,12619000000.0
2008-10-26 00:00:00,2.13388,2.15356,2.12364,2.12412,484000000.0
2008-10-27 00:00:00,2.12474,2.17089,2.0253,2.02652,13065000000.0
2008-10-28 00:00:00,2.02799,2.05171,1.92681,1.95977,13117000000.0
2008-10-29 00:00:00,1.95937,2.01149,1.92022,1.9476,13053000000.0
2008-10-30 00:00:00,1.9573,2.00311,1.93605,1.9502,12934000000.0
2008-10-31 00:00:00,1.95703,2.01081,1.93218,1.96056,12513000000.0
2008-11-03 00:00:00,1.9722,1.98311,1.93052,1.95506,9897000000.0
2008-11-04 00:00:00,1.95858,1.96296,1.91152,1.92175,13195000000.0
2008-11-05 00:00:00,1.92573,1.98921,1.90022,1.98042,13203000000.0
2008-11-06 00:00:00,1.98462,1.99688,1.94864,1.987,13139000000.0
2008-11-07 00:00:00,1.98841,1.99399,1.95542,1.96503,13199000000.0
2008-11-10 00:00:00,1.9572,1.99102,1.94328,1.96554,13341000000.0
2008-11-11 00:00:00,1.96557,2.05726,1.95425,2.0046,13162000000.0
2008-11-12 00:00:00,2.01144,2.0805,1.99498,2.0651,13007000000.0
2008-11-13 00:00:00,2.06727,2.10475,2.023,2.08617,13148000000.0
2008-11-14 00:00:00,2.08,2.09006,2.03351,2.04554,13096000000.0
2008-11-17 00:00:00,2.02497,2.0847,2.01859,2.07028,13015000000.0
2008-11-18 00:00:00,2.06946,2.11134,2.05377,2.08638,13118000000.0
2008-11-19 00:00:00,2.08921,2.18571,2.08289,2.1583,13075000000.0
2008-11-20 00:00:00,2.16012,2.1882,2.11408,2.16085,13037000000.0
2008-11-21 00:00:00,2.15899,2.16469,2.0666,2.09199,13106000000.0
2008-11-24 00:00:00,2.09967,2.10956,2.01037,2.05419,13163000000.0
2008-11-25 00:00:00,2.05172,2.0572,2.00699,2.04329,13194000000.0
2008-11-26 00:00:00,2.05802,2.07445,2.01556,2.02545,13106000000.0
2008-11-27 00:00:00,2.02662,2.0438,2.01714,2.02687,12075000000.0
2008-11-28 00:00:00,2.02811,2.03055,1.97754,1.99094,12386000000.0
2008-12-01 00:00:00,1.98861,2.0326,1.9712,2.01253,12763000000.0
2008-12-02 00:00:00,2.01323,2.04567,2.0023,2.01,13110000000.0
2008-12-03 00:00:00,2.00913,2.01674,1.97756,1.99922,13047000000.0
2008-12-04 00:00:00,1.99866,2.00449,1.97364,1.99116,12991000000.0
2008-12-05 00:00:00,1.9974,2.04389,1.98088,2.02961,12939000000.0
2008-12-08 00:00:00,2.03374,2.04408,1.99916,2.03377,13053000000.0
2008-12-09 00:00:00,2.03067,2.05031,2.0136,2.03447,13100000000.0
2008-12-10 00:00:00,2.03368,2.05132,2.01427,2.02339,12999000000.0
2008-12-11 00:00:00,2.0245,2.05996,2.01845,2.03869,13002000000.0
2008-12-12 00:00:00,2.04054,2.09957,2.03052,2.07757,13158000000.0
2008-12-15 00:00:00,2.08079,2.14251,2.07654,2.13874,12936000000.0
2008-12-16 00:00:00,2.13879,2.18323,2.12931,2.16183,13044000000.0
2008-12-17 00:00:00,2.16051,2.21753,2.14832,2.2018,13217000000.0
2008-12-18 00:00:00,2.19833,2.24633,2.13091,2.15122,13195000000.0
2008-12-19 00:00:00,2.15294,2.15855,2.10204,2.11991,13163000000.0
2008-12-22 00:00:00,2.11956,2.15111,2.11179,2.12688,12833000000.0
2008-12-23 00:00:00,2.1303,2.14529,2.11162,2.11262,12744000000.0
2008-12-24 00:00:00,2.11327,2.13767,2.10992,2.13364,11647000000.0
2008-12-25 00:00:00,2.13406,2.13507,2.1126,2.11834,887000000.0
2008-12-26 00:00:00,2.12016,2.1378,2.10411,2.10869,7574000000.0
2008-12-29 00:00:00,2.12462,2.17366,2.10696,2.10892,13173000000.0
2008-12-30 00:00:00,2.11017,2.1709,2.10759,2.13781,12991000000.0
2008-12-31 00:00:00,2.13848,2.1633,2.12566,2.15105,11948000000.0
2009-01-01 00:00:00,2.15197,2.16717,2.13832,2.15075,816000000.0
2009-01-02 00:00:00,2.15903,2.15948,2.11723,2.13808,13049000000.0
2009-01-05 00:00:00,2.13056,2.1441,2.07311,2.08865,13051000000.0
2009-01-06 00:00:00,2.08783,2.09095,2.02074,2.04632,13143000000.0
2009-01-07 00:00:00,2.04806,2.12667,2.02933,2.11798,13306000000.0
2009-01-08 00:00:00,2.12076,2.15596,2.09457,2.1383,13289000000.0
2009-01-09 00:00:00,2.13978,2.14289,2.08648,2.09664,13014000000.0
2009-01-12 00:00:00,2.10302,2.14761,2.08267,2.13063,13097000000.0
2009-01-13 00:00:00,2.13441,2.13903,2.09277,2.09966,13155000000.0
2009-01-14 00:00:00,2.09819,2.15584,2.09542,2.14149,13228000000.0
2009-01-15 00:00:00,2.13984,2.14618,2.10833,2.10833,13200000000.0
2009-01-16 00:00:00,2.11287,2.17174,2.10471,2.15744,13242000000.0
2009-01-19 00:00:00,2.16124,2.17769,2.14641,2.14641,13273000000.0
2009-01-20 00:00:00,2.14863,2.173,2.13274,2.1581,13324000000.0
2009-01-21 00:00:00,2.15392,2.17451,2.12896,2.13798,13336000000.0
2009-01-22 00:00:00,2.14123,2.15721,2.13195,2.15334,13286000000.0
2009-01-23 00:00:00,2.15138,2.18682,2.12667,2.16371,13142000000.0
2009-01-26 00:00:00,2.16348,2.16467,2.12237,2.14606,12850000000.0
2009-01-27 00:00:00,2.1456,2.16436,2.1337,2.13891,13107000000.0
2009-01-28 00:00:00,2.13904,2.15661,2.112,2.12474,13363000000.0
2009-01-29 00:00:00,2.12355,2.13882,2.10435,2.1221,13249000000.0
2009-01-30 00:00:00,2.11951,2.1208,2.09483,2.10301,13188000000.0
2009-02-02 00:00:00,2.09976,2.1267,2.08664,2.11445,13390000000.0
2009-02-03 00:00:00,2.11824,2.14425,2.08995,2.13097,13215000000.0
2009-02-04 00:00:00,2.13265,2.13968,2.09561,2.11195,13330000000.0
2009-02-05 00:00:00,2.11337,2.11456,2.07623,2.07965,13214000000.0
2009-02-06 00:00:00,2.07838,2.09621,2.07069,2.09157,13208000000.0
2009-02-09 00:00:00,2.09726,2.10626,2.08053,2.09785,13001000000.0
2009-02-10 00:00:00,2.09581,2.12018,2.06611,2.11837,13302000000.0
2009-02-11 00:00:00,2.11411,2.12601,2.09896,2.1097,13170000000.0
2009-02-12 00:00:00,2.10913,2.13138,2.10204,2.12004,13223000000.0
2009-02-13 00:00:00,2.11801,2.14311,2.10979,2.1211,13319000000.0
2009-02-16 00:00:00,2.10597,2.13742,2.09828,2.13458,13089000000.0
2009-02-17 00:00:00,2.13499,2.15161,2.10752,2.15161,13347000000.0
2009-02-18 00:00:00,2.15124,2.15772,2.11974,2.13134,13433000000.0
2009-02-19 00:00:00,2.13122,2.1534,2.1188,2.14902,13385000000.0
2009-02-20 00:00:00,2.14784,2.19845,2.13136,2.18066,13387000000.0
2009-02-23 00:00:00,2.1794,2.19946,2.14174,2.15357,13199000000.0
2009-02-24 00:00:00,2.15204,2.17511,2.14392,2.1606,13446000000.0
2009-02-25 00:00:00,2.16075,2.1699,2.14246,2.15159,13491000000.0
2009-02-26 00:00:00,2.15094,2.16296,2.14016,2.15115,13313000000.0
2009-02-27 00:00:00,2.14811,2.16715,2.13449,2.15466,13406000000.0
2009-03-02 00:00:00,2.15041,2.18053,2.13331,2.17783,13529000000.0
2009-03-03 00:00:00,2.17847,2.18728,2.16726,2.17704,13483000000.0
2009-03-04 00:00:00,2.17817,2.18171,2.15702,2.17634,13417000000.0
2009-03-05 00:00:00,2.17707,2.24728,2.16184,2.23589,13370000000.0
2009-03-06 00:00:00,2.23788,2.28003,2.22885,2.25904,13260000000.0
2009-03-08 00:00:00,2.25901,2.26713,2.25884,2.26209,417000000.0
2009-03-09 00:00:00,2.26353,2.29549,2.25174,2.27312,13306000000.0
2009-03-10 00:00:00,2.27286,2.28885,2.21852,2.22484,13347000000.0
2009-03-11 00:00:00,2.22659,2.24244,2.20272,2.23974,13260000000.0
2009-03-12 00:00:00,2.23792,2.25829,2.17576,2.18198,13397000000.0
2009-03-13 00:00:00,2.18246,2.21084,2.17497,2.2047,12887000000.0
2009-03-15 00:00:00,2.20054,2.20516,2.19906,2.20211,414000000.0
2009-03-16 00:00:00,2.20066,2.21133,2.1866,2.20003,13247000000.0
2009-03-17 00:00:00,2.19797,2.22304,2.19204,2.20957,13271000000.0
2009-03-18 00:00:00,2.21141,2.28088,2.20427,2.2777,13440000000.0
2009-03-19 00:00:00,2.27614,2.35188,2.24541,2.33803,13464000000.0
2009-03-20 00:00:00,2.33668,2.35613,2.27573,2.2915,12895000000.0
2009-03-22 00:00:00,2.29738,2.30084,2.29369,2.30084,462000000.0
2009-03-23 00:00:00,2.30077,2.3092,2.2481,2.25879,13518000000.0
2009-03-24 00:00:00,2.25792,2.27228,2.21604,2.22247,13302000000.0
2009-03-25 00:00:00,2.22444,2.26142,2.21709,2.25174,13335000000.0
2009-03-26 00:00:00,2.25622,2.26103,2.23217,2.23873,13349000000.0
2009-03-27 00:00:00,2.23871,2.25283,2.21065,2.21523,12711000000.0
2009-03-29 00:00:00,2.21545,2.21645,2.20668,2.21403,397000000.0
2009-03-30 00:00:00,2.21717,2.2599,2.21409,2.22198,13385000000.0
2009-03-31 00:00:00,2.22287,2.24136,2.19285,2.1964,13287000000.0
2009-04-01 00:00:00,2.19959,2.21201,2.13752,2.14975,13378000000.0
2009-04-02 00:00:00,2.14952,2.18623,2.13903,2.14106,13303000000.0
2009-04-03 00:00:00,2.14377,2.1543,2.11776,2.12541,12777000000.0
2009-04-05 00:00:00,2.13274,2.13496,2.126,2.12819,369000000.0
2009-04-06 00:00:00,2.12899,2.13963,2.10778,2.12495,13158000000.0
2009-04-07 00:00:00,2.12798,2.14731,2.11308,2.12022,13349000000.0
2009-04-08 00:00:00,2.12538,2.13681,2.09011,2.09894,13380000000.0
2009-04-09 00:00:00,2.09865,2.1032,2.05524,2.06379,13107000000.0
2009-04-10 00:00:00,2.06126,2.06958,2.04415,2.06374,11651000000.0
2009-04-12 00:00:00,2.07265,2.07327,2.06523,2.06945,298000000.0
2009-04-13 00:00:00,2.07396,2.1074,2.05093,2.09545,12890000000.0
2009-04-14 00:00:00,2.09667,2.11523,2.07327,2.11124,13474000000.0
2009-04-15 00:00:00,2.11474,2.12022,2.10235,2.11067,13467000000.0
2009-04-16 00:00:00,2.11164,2.12514,2.10211,2.1079,13585000000.0
2009-04-17 00:00:00,2.11482,2.11566,2.09245,2.0976,12918000000.0
2009-04-19 00:00:00,2.10531,2.11532,2.09972,2.10317,296000000.0
2009-04-20 00:00:00,2.10699,2.14121,2.08829,2.13694,13440000000.0
2009-04-21 00:00:00,2.14033,2.1582,2.11497,2.11763,13385000000.0
2009-04-22 00:00:00,2.12179,2.13782,2.11237,2.12775,13118000000.0
2009-04-23 00:00:00,2.13086,2.15435,2.12436,2.14567,13204000000.0
2009-04-24 00:00:00,2.15105,2.15775,2.12257,2.1235,12921000000.0
2009-04-26 00:00:00,2.12567,2.13056,2.12381,2.12747,517000000.0
2009-04-27 00:00:00,2.12717,2.14103,2.11344,2.12193,13554000000.0
2009-04-28 00:00:00,2.12203,2.13601,2.11212,2.11956,13658000000.0
2009-04-29 00:00:00,2.11829,2.13436,2.10171,2.10752,13640000000.0
2009-04-30 00:00:00,2.10451,2.11959,2.10258,2.10782,13555000000.0
2009-05-01 00:00:00,2.10734,2.11916,2.10267,2.10712,13002000000.0
2009-05-03 00:00:00,2.11839,2.12067,2.11519,2.11749,493000000.0
2009-05-04 00:00:00,2.1201,2.12164,2.08155,2.0885,13856000000.0
2009-05-05 00:00:00,2.09122,2.09956,2.07577,2.08152,13701000000.0
2009-05-06 00:00:00,2.0841,2.093,2.06477,2.07022,13722000000.0
2009-05-07 00:00:00,2.072,2.09235,2.04247,2.0852,13713000000.0
2009-05-08 00:00:00,2.08565,2.10449,2.07291,2.09609,13158000000.0
2009-05-10 00:00:00,2.10184,2.10439,2.09216,2.10335,517000000.0
2009-05-11 00:00:00,2.10444,2.13336,2.08765,2.12155,13524000000.0
2009-05-12 00:00:00,2.12393,2.13989,2.11106,2.13091,13701000000.0
2009-05-13 00:00:00,2.13122,2.14712,2.11226,2.14184,13710000000.0
2009-05-14 00:00:00,2.14238,2.14649,2.12339,2.13017,13644000000.0
2009-05-15 00:00:00,2.13062,2.13375,2.10573,2.11315,13066000000.0
2009-05-17 00:00:00,2.10426,2.11318,2.10396,2.10941,506000000.0
2009-05-18 00:00:00,2.11252,2.11582,2.07653,2.08151,13816000000.0
2009-05-19 00:00:00,2.0883,2.09654,2.07438,2.07912,13575000000.0
2009-05-20 00:00:00,2.0863,2.10749,2.07438,2.09685,13625000000.0
2009-05-21 00:00:00,2.09837,2.13964,2.09629,2.13249,13591000000.0
2009-05-22 00:00:00,2.13576,2.18041,2.12257,2.15986,13096000000.0
2009-05-24 00:00:00,2.15755,2.17261,2.15755,2.16964,506000000.0
2009-05-25 00:00:00,2.17108,2.17188,2.12944,2.15349,13448000000.0
2009-05-26 00:00:00,2.15481,2.19337,2.14169,2.17325,13588000000.0
2009-05-27 00:00:00,2.17383,2.18395,2.15644,2.15845,13563000000.0
2009-05-28 00:00:00,2.16449,2.1905,2.15111,2.177,13478000000.0
2009-05-29 00:00:00,2.17984,2.18808,2.15709,2.17282,12860000000.0
2009-05-31 00:00:00,2.16759,2.17047,2.15968,2.16557,362000000.0
2009-06-01 00:00:00,2.16452,2.17747,2.14467,2.15063,13453000000.0
2009-06-02 00:00:00,2.14907,2.18253,2.14459,2.17375,13385000000.0
2009-06-03 00:00:00,2.17579,2.19598,2.16731,2.18657,13388000000.0
2009-06-04 00:00:00,2.18682,2.1935,2.16636,2.17302,13480000000.0
2009-06-05 00:00:00,2.17492,2.19193,2.14053,2.14356,12944000000.0
2009-06-07 00:00:00,2.14788,2.14902,2.13497,2.14507,337000000.0
2009-06-08 00:00:00,2.14549,2.17393,2.133,2.15928,13201000000.0
2009-06-09 00:00:00,2.16056,2.17879,2.15147,2.17192,13461000000.0
2009-06-10 00:00:00,2.17455,2.18697,2.15921,2.16776,13366000000.0
2009-06-11 00:00:00,2.16791,2.18092,2.15448,2.15492,13325000000.0
2009-06-12 00:00:00,2.15848,2.16015,2.13835,2.14248,12859000000.0
2009-06-14 00:00:00,2.14598,2.14645,2.13853,2.13906,337000000.0
2009-06-15 00:00:00,2.14316,2.14843,2.12697,2.1332,13106000000.0
2009-06-16 00:00:00,2.13662,2.15093,2.12532,2.14431,13481000000.0
2009-06-17 00:00:00,2.14651,2.18095,2.14045,2.1709,13496000000.0
2009-06-18 00:00:00,2.17436,2.18643,2.14673,2.15392,13528000000.0
2009-06-19 00:00:00,2.15859,2.16878,2.14894,2.15721,13063000000.0
2009-06-21 00:00:00,2.16704,2.17446,2.15831,2.16841,282000000.0
2009-06-22 00:00:00,2.15662,2.19095,2.14816,2.18428,13400000000.0
2009-06-23 00:00:00,2.18787,2.20942,2.17833,2.20043,13384000000.0
2009-06-24 00:00:00,2.20256,2.21321,2.15651,2.16388,13443000000.0
2009-06-25 00:00:00,2.16468,2.18563,2.15439,2.16388,13363000000.0
2009-06-26 00:00:00,2.16545,2.18362,2.15128,2.15128,12907000000.0
2009-06-28 00:00:00,2.15944,2.16042,2.15719,2.15862,182000000.0
2009-06-29 00:00:00,2.15871,2.17153,2.14701,2.16471,13218000000.0
2009-06-30 00:00:00,2.16726,2.1739,2.15081,2.15787,13381000000.0
2009-07-01 00:00:00,2.1607,2.16482,2.15052,2.15262,13231000000.0
2009-07-02 00:00:00,2.15271,2.15957,2.13818,2.14496,13503000000.0
2009-07-03 00:00:00,2.14539,2.15398,2.13889,2.1423,12043000000.0
2009-07-05 00:00:00,2.14349,2.14597,2.1397,2.14428,370000000.0
2009-07-06 00:00:00,2.1428,2.15867,2.13982,2.15696,13269000000.0
2009-07-07 00:00:00,2.15756,2.16009,2.14501,2.15251,13490000000.0
2009-07-08 00:00:00,2.15386,2.17189,2.14907,2.16726,13523000000.0
2009-07-09 00:00:00,2.16805,2.17631,2.15502,2.16136,13467000000.0
2009-07-10 00:00:00,2.16278,2.16882,2.14884,2.15619,13010000000.0
2009-07-12 00:00:00,2.16492,2.16797,2.15842,2.16136,144000000.0
2009-07-13 00:00:00,2.16649,2.17672,2.15119,2.15757,13604000000.0
2009-07-14 00:00:00,2.15832,2.16147,2.14694,2.15462,13628000000.0
2009-07-15 00:00:00,2.15811,2.16355,2.14785,2.15362,13491000000.0
2009-07-16 00:00:00,2.15317,2.16127,2.1458,2.15412,13562000000.0
2009-07-17 00:00:00,2.15374,2.15758,2.14119,2.14558,13006000000.0
2009-07-19 00:00:00,2.14846,2.1546,2.14846,2.15325,228000000.0
2009-07-20 00:00:00,2.15485,2.16133,2.13584,2.13976,13132000000.0
2009-07-21 00:00:00,2.14007,2.14933,2.12919,2.14089,13356000000.0
2009-07-22 00:00:00,2.13934,2.14405,2.11135,2.11404,12945000000.0
2009-07-23 00:00:00,2.11478,2.13221,2.08995,2.10389,13399000000.0
2009-07-24 00:00:00,2.10746,2.11857,2.0689,2.09486,12916000000.0
2009-07-26 00:00:00,2.10346,2.10648,2.10204,2.1054,275000000.0
2009-07-27 00:00:00,2.10749,2.11366,2.09413,2.09972,13248000000.0
2009-07-28 00:00:00,2.10097,2.11039,2.08907,2.09281,13540000000.0
2009-07-29 00:00:00,2.09422,2.11019,2.08726,2.10142,13606000000.0
2009-07-30 00:00:00,2.09938,2.10623,2.07111,2.07616,13664000000.0
2009-07-31 00:00:00,2.07823,2.10209,2.06952,2.09201,13204000000.0
2009-08-02 00:00:00,2.0985,2.09865,2.08725,2.08912,279000000.0
2009-08-03 00:00:00,2.09812,2.10583,2.08472,2.09462,13193000000.0
2009-08-04 00:00:00,2.09516,2.11141,2.08788,2.09904,13292000000.0
2009-08-05 00:00:00,2.1019,2.11766,2.09251,2.10727,13524000000.0
2009-08-06 00:00:00,2.11022,2.12667,2.10313,2.11962,13492000000.0
2009-08-07 00:00:00,2.12108,2.1315,2.06819,2.07114,13121000000.0
2009-08-09 00:00:00,2.07954,2.07976,2.07135,2.07236,406000000.0
2009-08-10 00:00:00,2.07458,2.10059,2.07049,2.09333,13552000000.0
2009-08-11 00:00:00,2.09541,2.13078,2.087,2.12127,13494000000.0
2009-08-12 00:00:00,2.12289,2.14318,2.10864,2.11688,13588000000.0
2009-08-13 00:00:00,2.12043,2.12385,2.1026,2.10568,13563000000.0
2009-08-14 00:00:00,2.10449,2.12669,2.10126,2.11223,13162000000.0
2009-08-16 00:00:00,2.11477,2.11477,2.10812,2.11068,337000000.0
2009-08-17 00:00:00,2.11395,2.13191,2.1024,2.11585,13482000000.0
2009-08-18 00:00:00,2.11532,2.12715,2.10399,2.10895,12219000000.0
2009-08-19 00:00:00,2.11139,2.13848,2.10615,2.12921,13248000000.0
2009-08-20 00:00:00,2.13121,2.13322,2.11672,2.11952,12842000000.0
2009-08-21 00:00:00,2.12175,2.13313,2.11809,2.12489,12911000000.0
2009-08-23 00:00:00,2.12558,2.12948,2.12142,2.12293,239000000.0
2009-08-24 00:00:00,2.1271,2.14111,2.10762,2.13943,13188000000.0
2009-08-25 00:00:00,2.14006,2.14102,2.12779,2.12934,12751000000.0
2009-08-26 00:00:00,2.13367,2.14953,2.12034,2.14289,16329000000.0
2009-08-27 00:00:00,2.14456,2.16005,2.13503,2.14997,13131000000.0
2009-08-28 00:00:00,2.15107,2.15505,2.13713,2.13866,13127000000.0
2009-08-30 00:00:00,2.13445,2.14465,2.13289,2.13712,265000000.0
2009-08-31 00:00:00,2.14309,2.15364,2.12968,2.14773,15008000000.0
2009-09-01 00:00:00,2.14927,2.16187,2.14307,2.15564,14521000000.0
2009-09-02 00:00:00,2.15438,2.15835,2.14583,2.15224,15175000000.0
2009-09-03 00:00:00,2.15169,2.15917,2.13893,2.1423,14025000000.0
2009-09-04 00:00:00,2.14581,2.15087,2.12018,2.12538,15082000000.0
2009-09-06 00:00:00,2.13116,2.13206,2.12628,2.12734,296000000.0
2009-09-07 00:00:00,2.13167,2.13625,2.12676,2.13387,3147000000.0
2009-09-08 00:00:00,2.13362,2.15539,2.12606,2.1512,22720000000.0
2009-09-09 00:00:00,2.15153,2.18537,2.14389,2.17805,26232000000.0
2009-09-10 00:00:00,2.17782,2.19599,2.17224,2.17936,26070000000.0
2009-09-11 00:00:00,2.17992,2.19051,2.17102,2.17121,25539000000.0
2009-09-13 00:00:00,2.18223,2.18394,2.1737,2.17762,289000000.0
2009-09-14 00:00:00,2.18108,2.19144,2.1675,2.18592,26133000000.0
2009-09-15 00:00:00,2.18903,2.18903,2.15382,2.1645,26047000000.0
2009-09-16 00:00:00,2.16657,2.17963,2.15493,2.16147,26077000000.0
2009-09-17 00:00:00,2.1621,2.17537,2.15112,2.16213,26074000000.0
2009-09-18 00:00:00,2.16769,2.17832,2.15377,2.176,25656000000.0
2009-09-20 00:00:00,2.17826,2.17826,2.16886,2.16944,404000000.0
2009-09-21 00:00:00,2.17186,2.1909,2.16526,2.18382,25675000000.0
2009-09-22 00:00:00,2.18672,2.19779,2.17765,2.18184,26183000000.0
2009-09-23 00:00:00,2.18363,2.19801,2.17586,2.17586,26275000000.0
2009-09-24 00:00:00,2.17702,2.19009,2.16943,2.17083,26325000000.0
2009-09-25 00:00:00,2.17678,2.18938,2.16747,2.17806,25924000000.0
2009-09-27 00:00:00,2.17855,2.18353,2.17194,2.17293,344000000.0
2009-09-28 00:00:00,2.17787,2.18956,2.16057,2.17867,26470000000.0
2009-09-29 00:00:00,2.17875,2.18262,2.14081,2.17335,26135000000.0
2009-09-30 00:00:00,2.17406,2.17986,2.1567,2.17032,26375000000.0
2009-10-01 00:00:00,2.16997,2.18325,2.14625,2.17626,26197000000.0
2009-10-02 00:00:00,2.17984,2.18782,2.16757,2.1712,25935000000.0
2009-10-04 00:00:00,2.1729,2.17556,2.1708,2.17327,436000000.0
2009-10-05 00:00:00,2.17417,2.18226,2.15639,2.16756,26098000000.0
2009-10-06 00:00:00,2.17024,2.1777,2.1531,2.15787,26333000000.0
2009-10-07 00:00:00,2.15813,2.17072,2.15088,2.15855,26220000000.0
2009-10-08 00:00:00,2.15885,2.16852,2.15132,2.15653,26270000000.0
2009-10-09 00:00:00,2.15969,2.16086,2.14486,2.14883,25762000000.0
2009-10-11 00:00:00,2.14726,2.15699,2.14508,2.14538,329000000.0
2009-10-12 00:00:00,2.14678,2.16197,2.14059,2.15129,26041000000.0
2009-10-13 00:00:00,2.15284,2.17757,2.14315,2.16007,26299000000.0
2009-10-14 00:00:00,2.16051,2.16598,2.14751,2.15367,26347000000.0
2009-10-15 00:00:00,2.15537,2.16232,2.14713,2.15488,26330000000.0
2009-10-16 00:00:00,2.15719,2.18264,2.1505,2.17324,25811000000.0
2009-10-18 00:00:00,2.16803,2.17125,2.16795,2.17052,363000000.0
2009-10-19 00:00:00,2.17006,2.17945,2.13456,2.17024,26312000000.0
2009-10-20 00:00:00,2.17443,2.19066,2.1669,2.18465,26353000000.0
2009-10-21 00:00:00,2.18852,2.19748,2.17807,2.19633,26375000000.0
2009-10-22 00:00:00,2.19545,2.20656,2.19,2.1965,26353000000.0
2009-10-23 00:00:00,2.20086,2.20929,2.19211,2.20298,25851000000.0
2009-10-25 00:00:00,2.20348,2.2052,2.19463,2.20142,348000000.0
2009-10-26 00:00:00,2.20172,2.22695,2.19336,2.21201,26124000000.0
2009-10-27 00:00:00,2.21383,2.22254,2.20755,2.21048,26403000000.0
2009-10-28 00:00:00,2.21056,2.22423,2.192,2.21969,26410000000.0
2009-10-29 00:00:00,2.21973,2.22256,2.2036,2.20746,26255000000.0
2009-10-30 00:00:00,2.21004,2.22196,2.20041,2.21186,25721000000.0
2009-11-02 00:00:00,2.20296,2.23082,2.20052,2.21657,26398000000.0
2009-11-03 00:00:00,2.21572,2.22551,2.20376,2.20973,26470000000.0
2009-11-04 00:00:00,2.20981,2.2176,2.20228,2.21242,26468000000.0
2009-11-05 00:00:00,2.21422,2.21822,2.20403,2.20786,26483000000.0
2009-11-06 00:00:00,2.20718,2.20983,2.16419,2.19983,26351000000.0
2009-11-09 00:00:00,2.20186,2.21349,2.19357,2.20804,26452000000.0
2009-11-10 00:00:00,2.20655,2.21185,2.19446,2.20649,26486000000.0
2009-11-11 00:00:00,2.20947,2.21359,2.20099,2.20749,26450000000.0
2009-11-12 00:00:00,2.20702,2.21189,2.18959,2.20017,26455000000.0
2009-11-13 00:00:00,2.20199,2.2068,2.19466,2.19553,26460000000.0
2009-11-16 00:00:00,2.20233,2.21311,2.19237,2.20476,26467000000.0
2009-11-17 00:00:00,2.20714,2.21055,2.18791,2.20086,26482000000.0
2009-11-18 00:00:00,2.20084,2.2171,2.18985,2.21254,26424000000.0
2009-11-19 00:00:00,2.21156,2.22776,2.2017,2.22566,26469000000.0
2009-11-20 00:00:00,2.22623,2.22796,2.21347,2.22197,26468000000.0
2009-11-23 00:00:00,2.22506,2.2453,2.21534,2.23759,26421000000.0
2009-11-24 00:00:00,2.23714,2.245,2.23007,2.2378,26467000000.0
2009-11-25 00:00:00,2.24024,2.25597,2.23298,2.24592,26451000000.0
2009-11-26 00:00:00,2.24955,2.29593,2.23992,2.28736,26427000000.0
2009-11-27 00:00:00,2.2861,2.3111,2.249,2.27373,26496000000.0
2009-11-30 00:00:00,2.2858,2.30033,2.259,2.29042,26363000000.0
2009-12-01 00:00:00,2.29084,2.29631,2.25953,2.26315,26493000000.0
2009-12-02 00:00:00,2.26221,2.26903,2.24832,2.25002,26409000000.0
2009-12-03 00:00:00,2.25626,2.26059,2.23094,2.23598,26408000000.0
2009-12-04 00:00:00,2.23608,2.24203,2.20317,2.20978,26389000000.0
2009-12-07 00:00:00,2.21217,2.21675,2.19927,2.20516,26461000000.0
2009-12-08 00:00:00,2.20454,2.22672,2.18325,2.21393,26476000000.0
2009-12-09 00:00:00,2.21421,2.22467,2.20961,2.21564,26456000000.0
2009-12-10 00:00:00,2.21257,2.2218,2.19938,2.20167,26426000000.0
2009-12-11 00:00:00,2.20209,2.20943,2.19348,2.20091,26391000000.0
2009-12-14 00:00:00,2.20165,2.21179,2.18581,2.19543,26358000000.0
2009-12-15 00:00:00,2.19576,2.20187,2.17886,2.19316,25970000000.0
2009-12-16 00:00:00,2.19321,2.20219,2.17663,2.18958,26139000000.0
2009-12-17 00:00:00,2.19063,2.19156,2.16795,2.17429,26263000000.0
2009-12-18 00:00:00,2.17815,2.19024,2.16819,2.17919,26263000000.0
2009-12-21 00:00:00,2.1759,2.18775,2.16679,2.17484,26169000000.0
2009-12-22 00:00:00,2.17516,2.1838,2.16631,2.17039,25948000000.0
2009-12-23 00:00:00,2.16735,2.18398,2.16669,2.17206,25628000000.0
2009-12-24 00:00:00,2.17074,2.18077,2.16333,2.17694,24067000000.0
2009-12-25 00:00:00,2.17769,2.18325,2.17391,2.17424,1486000000.0
2009-12-28 00:00:00,2.18382,2.18476,2.16592,2.16672,24979000000.0
2009-12-29 00:00:00,2.17006,2.18042,2.1597,2.16144,25600000000.0
2009-12-30 00:00:00,2.16423,2.17184,2.15535,2.1617,26169000000.0
2009-12-31 00:00:00,2.16039,2.16098,2.15597,2.16098,8000000.0
