2007-03-14 00:00:00,9.86376,9.94367,9.77699,9.79782,48530.0
2007-03-15 00:00:00,9.82708,9.87301,9.74396,9.81697,51712.0
2007-03-16 00:00:00,9.82532,9.98337,9.78068,9.95078,50021.0
2007-03-18 00:00:00,9.90755,9.92008,9.8776,9.90647,1430.0
2007-03-19 00:00:00,9.90952,9.94133,9.81896,9.88613,51530.0
2007-03-20 00:00:00,9.88962,9.90267,9.75321,9.85197,51934.0
2007-03-21 00:00:00,9.85357,9.85998,9.69802,9.72913,51681.0
2007-03-22 00:00:00,9.74132,9.78637,9.51297,9.59697,52035.0
2007-03-23 00:00:00,9.60517,9.65478,9.5149,9.56788,49862.0
2007-03-25 00:00:00,9.57045,9.58325,9.55208,9.57954,958.0
2007-03-26 00:00:00,9.57022,9.67287,9.52812,9.61858,14554.0
2007-03-27 00:00:00,9.61638,9.74042,9.56993,9.71307,12865.0
2007-03-28 00:00:00,9.71077,9.88192,9.65177,9.76748,12870.0
2007-03-29 00:00:00,9.76688,9.79272,9.65892,9.68007,12940.0
2007-03-30 00:00:00,9.68857,9.80323,9.59513,9.68192,12440.0
2007-04-01 00:00:00,9.68322,9.69352,9.68322,9.68322,234.0
2007-04-02 00:00:00,9.68808,9.75233,9.64337,9.70333,12500.0
2007-04-03 00:00:00,9.69142,9.70687,9.53783,9.55962,12686.0
2007-04-04 00:00:00,9.57548,9.61068,9.51578,9.55502,12510.0
2007-04-05 00:00:00,9.55592,9.60797,9.49287,9.56652,12361.0
2007-04-06 00:00:00,9.57648,9.58503,9.48875,9.53583,11627.0
2007-04-08 00:00:00,9.54051,9.54307,9.52232,9.53073,314.0
2007-04-09 00:00:00,9.53303,9.55288,9.47668,9.50248,12144.0
2007-04-10 00:00:00,9.49807,9.62728,9.49134,9.59722,12993.0
2007-04-11 00:00:00,9.59877,9.62302,9.51772,9.59358,12806.0
2007-04-12 00:00:00,9.58917,9.71618,9.57047,9.64862,12965.0
2007-04-13 00:00:00,9.65037,9.81077,9.61992,9.71072,12460.0
2007-04-15 00:00:00,9.73367,9.74437,9.71662,9.73197,369.0
2007-04-16 00:00:00,9.73408,9.76703,9.57612,9.60862,12844.0
2007-04-17 00:00:00,9.60872,9.67053,9.50373,9.55453,12936.0
2007-04-18 00:00:00,9.52998,9.63418,9.49247,9.56863,13159.0
2007-04-19 00:00:00,9.55672,9.72058,9.52164,9.59973,13208.0
2007-04-20 00:00:00,9.60248,9.62422,9.49343,9.58278,12610.0
2007-04-22 00:00:00,9.59793,9.60482,9.59452,9.59937,221.0
2007-04-23 00:00:00,9.59947,9.63888,9.49578,9.62462,12693.0
2007-04-24 00:00:00,9.61667,9.67098,9.52822,9.56898,12906.0
2007-04-25 00:00:00,9.57827,9.61978,9.43298,9.48227,12966.0
2007-04-26 00:00:00,9.47927,9.58757,9.42883,9.55748,13004.0
2007-04-27 00:00:00,9.56747,9.65102,9.51007,9.59773,12530.0
2007-04-29 00:00:00,9.66468,9.67958,9.65425,9.67453,284.0
2007-04-30 00:00:00,9.67492,9.75602,9.55752,9.63683,13072.0
2007-05-01 00:00:00,9.63432,9.65787,9.51487,9.55527,12644.0
2007-05-02 00:00:00,9.55442,9.60468,9.50187,9.52743,13262.0
2007-05-03 00:00:00,9.52612,9.57432,9.39733,9.42457,12695.0
2007-05-04 00:00:00,9.44872,9.52858,9.36667,9.39982,12551.0
2007-05-06 00:00:00,9.43238,9.43752,9.42753,9.43378,268.0
2007-05-07 00:00:00,9.42908,9.46282,9.32613,9.36517,12674.0
2007-05-08 00:00:00,9.37147,9.42587,9.30622,9.35052,12997.0
2007-05-09 00:00:00,9.34648,9.39652,9.29077,9.34622,12972.0
2007-05-10 00:00:00,9.33137,9.50093,9.29982,9.47872,13049.0
2007-05-11 00:00:00,9.47453,9.52727,9.37093,9.37733,12739.0
2007-05-13 00:00:00,9.37572,9.38097,9.37093,9.37233,342.0
2007-05-14 00:00:00,9.37248,9.46833,9.32683,9.40453,13108.0
2007-05-15 00:00:00,9.40322,9.46947,9.34707,9.40043,12806.0
2007-05-16 00:00:00,9.39988,9.45882,9.3316,9.40643,13172.0
2007-05-17 00:00:00,9.41612,9.52663,9.35473,9.48723,12901.0
2007-05-18 00:00:00,9.47728,9.55822,9.4126,9.47818,12408.0
2007-05-20 00:00:00,9.47967,9.49029,9.46592,9.47984,443.0
2007-05-21 00:00:00,9.48145,9.50108,9.37637,9.42572,12981.0
2007-05-22 00:00:00,9.42417,9.52557,9.38292,9.51052,12879.0
2007-05-23 00:00:00,9.50603,9.53228,9.44733,9.50942,13217.0
2007-05-24 00:00:00,9.50787,9.64323,9.46538,9.59512,12771.0
2007-05-25 00:00:00,9.59103,9.61917,9.50138,9.51727,12350.0
2007-05-27 00:00:00,9.54017,9.54562,9.53393,9.53873,392.0
2007-05-28 00:00:00,9.54017,9.57522,9.49292,9.55063,12369.0
2007-05-29 00:00:00,9.55272,9.64752,9.49502,9.60143,13216.0
2007-05-30 00:00:00,9.60357,9.70092,9.56273,9.57173,13603.0
2007-05-31 00:00:00,9.58102,9.64838,9.53823,9.58093,12753.0
2007-06-01 00:00:00,9.58517,9.59888,9.46817,9.52957,12757.0
2007-06-03 00:00:00,9.53475,9.54128,9.52719,9.53181,379.0
2007-06-04 00:00:00,9.53712,9.65523,9.50273,9.60822,13265.0
2007-06-05 00:00:00,9.60557,9.71323,9.58527,9.68093,13701.0
2007-06-06 00:00:00,9.67868,9.75982,9.62031,9.71382,13798.0
2007-06-07 00:00:00,9.71727,9.79133,9.63837,9.77013,13871.0
2007-06-08 00:00:00,9.76518,9.82487,9.62954,9.64348,13278.0
2007-06-10 00:00:00,9.64618,9.70691,9.62758,9.63087,553.0
2007-06-11 00:00:00,9.63286,9.71832,9.60592,9.66182,14221.0
2007-06-12 00:00:00,9.67983,9.72692,9.56417,9.70887,13790.0
2007-06-13 00:00:00,9.70863,9.72738,9.59472,9.60882,14313.0
2007-06-14 00:00:00,9.62713,9.66777,9.52253,9.57087,13912.0
2007-06-15 00:00:00,9.57023,9.60602,9.47957,9.54218,13461.0
2007-06-17 00:00:00,9.52628,9.54608,9.51813,9.52457,560.0
2007-06-18 00:00:00,9.52567,9.55848,9.45693,9.50082,14075.0
2007-06-19 00:00:00,9.51647,9.53947,9.45508,9.47567,13804.0
2007-06-20 00:00:00,9.46957,9.59427,9.46123,9.58242,14191.0
2007-06-21 00:00:00,9.57057,9.63137,9.49712,9.56567,13872.0
2007-06-22 00:00:00,9.54807,9.65507,9.52282,9.63348,13064.0
2007-06-24 00:00:00,9.63015,9.63284,9.60176,9.61963,514.0
2007-06-25 00:00:00,9.62036,9.67447,9.58143,9.64322,13525.0
2007-06-26 00:00:00,9.66473,9.69717,9.60393,9.69588,14125.0
2007-06-27 00:00:00,9.67792,9.71797,9.56677,9.57692,14343.0
2007-06-28 00:00:00,9.58183,9.63368,9.46643,9.50548,14185.0
2007-06-29 00:00:00,9.50392,9.57967,9.46838,9.53192,13562.0
2007-07-01 00:00:00,9.52992,9.54598,9.51613,9.52342,490.0
2007-07-02 00:00:00,9.52182,9.56698,9.44783,9.47202,14005.0
2007-07-03 00:00:00,9.46483,9.52837,9.42492,9.50372,13723.0
2007-07-04 00:00:00,9.50352,9.54358,9.44248,9.47187,13885.0
2007-07-05 00:00:00,9.46743,9.57552,9.45038,9.52852,13681.0
2007-07-06 00:00:00,9.52522,9.57738,9.48677,9.51337,13441.0
2007-07-08 00:00:00,9.51752,9.53894,9.50835,9.51653,769.0
2007-07-09 00:00:00,9.52272,9.54152,9.44918,9.47392,14656.0
2007-07-10 00:00:00,9.48113,9.67747,9.45602,9.65803,14335.0
2007-07-11 00:00:00,9.65612,9.73017,9.58397,9.63832,14936.0
2007-07-12 00:00:00,9.64653,9.71673,9.57123,9.59553,14693.0
2007-07-13 00:00:00,9.59412,9.66633,9.54307,9.57873,13877.0
2007-07-15 00:00:00,9.59405,9.61164,9.58042,9.58982,510.0
2007-07-16 00:00:00,9.59071,9.65077,9.55337,9.58493,14168.0
2007-07-17 00:00:00,9.58953,9.66237,9.53838,9.59212,14264.0
2007-07-18 00:00:00,9.58663,9.67512,9.54642,9.56043,14675.0
2007-07-19 00:00:00,9.54813,9.60878,9.44847,9.46312,14230.0
2007-07-20 00:00:00,9.46173,9.58173,9.43087,9.52468,13731.0
2007-07-22 00:00:00,9.54618,9.55052,9.50092,9.51862,651.0
2007-07-23 00:00:00,9.51852,9.54888,9.36003,9.40202,14875.0
2007-07-24 00:00:00,9.40513,9.51707,9.38182,9.49162,14758.0
2007-07-25 00:00:00,9.49702,9.51328,9.35258,9.44062,14935.0
2007-07-26 00:00:00,9.43383,9.78132,9.39107,9.71922,14808.0
2007-07-27 00:00:00,9.71022,9.81972,9.62143,9.68547,14216.0
2007-07-29 00:00:00,9.68942,9.68942,9.62412,9.62822,633.0
2007-07-30 00:00:00,9.62577,9.87133,9.61213,9.72673,14807.0
2007-07-31 00:00:00,9.72203,9.80298,9.65522,9.78182,14488.0
2007-08-01 00:00:00,9.78037,9.89797,9.67953,9.69983,14798.0
2007-08-02 00:00:00,9.70413,9.77948,9.64582,9.70822,14405.0
2007-08-03 00:00:00,9.69797,9.87477,9.60683,9.81082,13879.0
2007-08-05 00:00:00,9.85055,9.93932,9.84137,9.92793,703.0
2007-08-06 00:00:00,9.92493,9.94292,9.65661,9.70442,14571.0
2007-08-07 00:00:00,9.71417,9.79163,9.66653,9.68443,14720.0
2007-08-08 00:00:00,9.68838,9.75128,9.62043,9.68132,14637.0
2007-08-09 00:00:00,9.68433,9.82952,9.62943,9.78713,14952.0
2007-08-10 00:00:00,9.80458,9.92437,9.75753,9.82658,14172.0
2007-08-12 00:00:00,9.85522,9.85777,9.82824,9.84537,516.0
2007-08-13 00:00:00,9.84478,9.87252,9.71773,9.77863,14139.0
2007-08-14 00:00:00,9.77243,9.96073,9.73832,9.91137,14458.0
2007-08-15 00:00:00,9.89113,10.06497,9.84962,9.96433,14272.0
2007-08-16 00:00:00,9.96633,10.18572,9.92378,10.01037,13666.0
2007-08-17 00:00:00,10.01973,10.17498,9.86583,9.88948,11922.0
2007-08-19 00:00:00,9.91163,9.96817,9.88242,9.93897,645.0
2007-08-20 00:00:00,9.95507,10.00718,9.87067,10.00137,14376.0
2007-08-21 00:00:00,10.00698,10.08868,9.89833,9.91817,14527.0
2007-08-22 00:00:00,9.95307,9.96303,9.77013,9.79012,14257.0
2007-08-23 00:00:00,9.80518,9.90027,9.73327,9.82257,14636.0
2007-08-24 00:00:00,9.83817,9.91797,9.77113,9.79863,13985.0
2007-08-26 00:00:00,9.80768,9.84205,9.7847,9.78922,621.0
2007-08-27 00:00:00,9.79222,9.89178,9.72528,9.83823,14955.0
2007-08-28 00:00:00,9.84427,9.96087,9.81323,9.93192,14664.0
2007-08-29 00:00:00,9.93338,9.95208,9.75737,9.78483,15211.0
2007-08-30 00:00:00,9.79693,9.84498,9.69737,9.73612,14660.0
2007-08-31 00:00:00,9.73768,9.83777,9.66708,9.74718,14106.0
2007-09-02 00:00:00,9.75092,9.76652,9.73002,9.74683,427.0
2007-09-03 00:00:00,9.74717,9.86917,9.68568,9.79422,14452.0
2007-09-04 00:00:00,9.80508,9.89378,9.74965,9.80633,14604.0
2007-09-05 00:00:00,9.81252,9.93468,9.78707,9.88792,14570.0
2007-09-06 00:00:00,9.88128,9.92452,9.80473,9.84533,14651.0
2007-09-07 00:00:00,9.85512,10.01953,9.78282,9.98527,13919.0
2007-09-09 00:00:00,9.99908,10.00667,9.98191,10.00457,414.0
2007-09-10 00:00:00,10.00403,10.03898,9.90482,9.95253,14072.0
2007-09-11 00:00:00,9.96368,9.99027,9.87262,9.92037,13972.0
2007-09-12 00:00:00,9.92823,10.00258,9.87842,9.91623,13994.0
2007-09-13 00:00:00,9.92627,9.97697,9.85302,9.95017,14229.0
2007-09-14 00:00:00,9.95843,10.01267,9.88923,9.91158,13349.0
2007-09-16 00:00:00,9.91177,9.94118,9.89578,9.92037,487.0
2007-09-17 00:00:00,9.92134,10.02667,9.89487,9.99542,13913.0
2007-09-18 00:00:00,9.98768,10.02388,9.90413,9.93127,13905.0
2007-09-19 00:00:00,9.92607,9.95112,9.82108,9.88702,14089.0
2007-09-20 00:00:00,9.90728,9.95952,9.84197,9.90957,14004.0
2007-09-21 00:00:00,9.91847,9.94087,9.81392,9.86497,13452.0
2007-09-23 00:00:00,9.85782,9.86582,9.84243,9.85067,415.0
2007-09-24 00:00:00,9.85419,9.90368,9.76992,9.79463,13749.0
2007-09-25 00:00:00,9.80537,9.90162,9.75968,9.87637,13931.0
2007-09-26 00:00:00,9.87618,9.90027,9.73892,9.80753,13838.0
2007-09-27 00:00:00,9.82247,9.85708,9.67837,9.72667,13879.0
2007-09-28 00:00:00,9.72798,9.83962,9.70398,9.79722,13302.0
2007-09-30 00:00:00,9.80808,9.84449,9.79445,9.81762,427.0
2007-10-01 00:00:00,9.80863,9.82977,9.71055,9.72292,14015.0
2007-10-02 00:00:00,9.73258,9.83667,9.69246,9.78977,14023.0
2007-10-03 00:00:00,9.79803,9.82773,9.70383,9.75942,14090.0
2007-10-04 00:00:00,9.76098,9.81873,9.71122,9.77027,14026.0
2007-10-05 00:00:00,9.77863,9.79108,9.57488,9.61363,13445.0
2007-10-07 00:00:00,9.61168,9.63818,9.61168,9.62652,485.0
2007-10-08 00:00:00,9.62652,9.66867,9.57867,9.62483,13953.0
2007-10-09 00:00:00,9.64617,9.68168,9.57678,9.63912,14020.0
2007-10-10 00:00:00,9.64922,9.78737,9.60137,9.70663,14021.0
2007-10-11 00:00:00,9.70887,9.78187,9.46142,9.55872,14027.0
2007-10-12 00:00:00,9.57372,9.61573,9.50892,9.58848,13541.0
2007-10-14 00:00:00,9.56992,9.59508,9.55384,9.56269,517.0
2007-10-15 00:00:00,9.56538,9.77138,9.49202,9.72162,13804.0
2007-10-16 00:00:00,9.72933,9.78902,9.64294,9.73763,14104.0
2007-10-17 00:00:00,9.75118,9.77173,9.59572,9.71542,14181.0
2007-10-18 00:00:00,9.72853,9.78767,9.61712,9.70042,14159.0
2007-10-19 00:00:00,9.72668,9.77528,9.63073,9.75512,13532.0
2007-10-21 00:00:00,9.77439,9.81273,9.76211,9.80732,565.0
2007-10-22 00:00:00,9.80662,9.86187,9.64263,9.65423,14114.0
2007-10-23 00:00:00,9.65627,9.71253,9.48877,9.54522,14151.0
2007-10-24 00:00:00,9.55292,9.57438,9.42027,9.48253,14088.0
2007-10-25 00:00:00,9.48377,9.52323,9.35157,9.38132,14178.0
2007-10-26 00:00:00,9.39172,9.41992,9.30828,9.37012,13588.0
2007-10-28 00:00:00,9.39052,9.39467,9.35663,9.37313,520.0
2007-10-29 00:00:00,9.37542,9.46927,9.27573,9.41182,14203.0
2007-10-30 00:00:00,9.41343,9.51703,9.37927,9.47313,14185.0
2007-10-31 00:00:00,9.45042,9.51192,9.37702,9.40352,14183.0
2007-11-01 00:00:00,9.42133,9.56113,9.36317,9.51403,14197.0
2007-11-02 00:00:00,9.51562,9.59867,9.45283,9.50567,13592.0
2007-11-05 00:00:00,9.5025,9.57922,9.43872,9.52583,14114.0
2007-11-06 00:00:00,9.52737,9.54007,9.41082,9.46617,14057.0
2007-11-07 00:00:00,9.46917,9.57567,9.40613,9.54583,14226.0
2007-11-08 00:00:00,9.53797,9.63537,9.45243,9.56207,14171.0
2007-11-09 00:00:00,9.56037,9.76523,9.44183,9.71787,14186.0
2007-11-12 00:00:00,9.72768,9.95627,9.67666,9.93342,14133.0
2007-11-13 00:00:00,9.93773,9.95588,9.73354,9.74927,14206.0
2007-11-14 00:00:00,9.75858,9.85187,9.58323,9.63822,14173.0
2007-11-15 00:00:00,9.65093,9.86757,9.62393,9.82117,14149.0
2007-11-16 00:00:00,9.82128,9.90672,9.72332,9.83898,14152.0
2007-11-19 00:00:00,9.85034,9.96557,9.73822,9.94073,14205.0
2007-11-20 00:00:00,9.95307,9.98323,9.82343,9.92058,14228.0
2007-11-21 00:00:00,9.91703,10.15757,9.88938,10.13443,14228.0
2007-11-22 00:00:00,10.14567,10.15702,10.00732,10.08188,14025.0
2007-11-23 00:00:00,10.09193,10.17872,10.03283,10.09753,14086.0
2007-11-26 00:00:00,10.11103,10.45427,10.01817,10.38212,13970.0
2007-11-27 00:00:00,10.38093,10.54543,10.26047,10.36463,14263.0
2007-11-28 00:00:00,10.36203,10.40902,10.11003,10.16842,14084.0
2007-11-29 00:00:00,10.17253,10.23863,10.01503,10.02953,14257.0
2007-11-30 00:00:00,10.04603,10.10128,9.89052,9.95143,13979.0
2007-12-03 00:00:00,9.93783,10.04298,9.90343,9.98173,14124.0
2007-12-04 00:00:00,9.98397,10.09797,9.88338,10.06363,14119.0
2007-12-05 00:00:00,10.05597,10.08123,9.86218,9.89193,14068.0
2007-12-06 00:00:00,9.89417,9.93879,9.80203,9.83023,14183.0
2007-12-07 00:00:00,9.83917,9.89203,9.76172,9.81727,14062.0
2007-12-10 00:00:00,9.81257,9.86332,9.76463,9.79452,13850.0
2007-12-11 00:00:00,9.79323,10.00157,9.76273,9.98397,14051.0
2007-12-12 00:00:00,9.99657,10.01792,9.77078,9.85062,14128.0
2007-12-13 00:00:00,9.85543,9.95737,9.81803,9.85777,14167.0
2007-12-14 00:00:00,9.83657,9.95322,9.80667,9.93087,14180.0
2007-12-17 00:00:00,9.91798,10.01822,9.86597,9.93943,14159.0
2007-12-18 00:00:00,9.96277,9.99764,9.86713,9.94647,14204.0
2007-12-19 00:00:00,9.94872,10.00157,9.89623,9.97993,13910.0
2007-12-20 00:00:00,9.99437,10.14118,9.92298,10.11017,14010.0
2007-12-21 00:00:00,10.12592,10.13093,10.00092,10.10553,13711.0
2007-12-24 00:00:00,10.11272,10.12231,9.98843,10.02062,12243.0
2007-12-25 00:00:00,10.04408,10.06483,10.0154,10.04958,10357.0
2007-12-26 00:00:00,10.04952,10.14198,10.00723,10.08672,13599.0
2007-12-27 00:00:00,10.09688,10.13297,9.91508,10.04973,15338.0
2007-12-28 00:00:00,10.05982,10.07272,9.95103,10.01282,14454.0
2007-12-31 00:00:00,10.00949,10.08687,9.93782,9.97313,14297.0
2008-01-01 00:00:00,9.97944,10.02067,9.94212,10.01047,5428.0
2008-01-02 00:00:00,10.00547,10.09202,9.93653,10.02853,15343.0
2008-01-03 00:00:00,10.02363,10.14422,9.98448,10.09427,15266.0
2008-01-04 00:00:00,10.10557,10.17848,10.00522,10.10347,15209.0
2008-01-07 00:00:00,10.12969,10.21853,10.06588,10.14077,15155.0
2008-01-08 00:00:00,10.15488,10.18313,10.05762,10.16137,15394.0
2008-01-09 00:00:00,10.16718,10.18238,9.99163,10.04857,15198.0
2008-01-10 00:00:00,10.06328,10.14192,10.00747,10.09307,15379.0
2008-01-11 00:00:00,10.09868,10.15218,9.94197,9.97998,15221.0
2008-01-14 00:00:00,9.97963,10.06462,9.95218,10.00943,15358.0
2008-01-15 00:00:00,10.01533,10.16387,9.95903,10.12558,15307.0
2008-01-16 00:00:00,10.12223,10.28963,10.08362,10.17363,15502.0
2008-01-17 00:00:00,10.17483,10.41697,10.08757,10.39938,15354.0
2008-01-18 00:00:00,10.39733,10.40997,10.24087,10.29393,15413.0
2008-01-21 00:00:00,10.31298,10.46977,10.22733,10.43067,15396.0
2008-01-22 00:00:00,10.44757,10.57483,10.33082,10.36373,15493.0
2008-01-23 00:00:00,10.36608,10.47632,10.29762,10.30787,15503.0
2008-01-24 00:00:00,10.31957,10.39662,10.25262,10.30023,15456.0
2008-01-25 00:00:00,10.31028,10.52917,10.22243,10.48288,15282.0
2008-01-28 00:00:00,10.51789,10.68953,10.46977,10.63193,15456.0
2008-01-29 00:00:00,10.62443,10.66797,10.46073,10.64098,15444.0
2008-01-30 00:00:00,10.65513,10.96192,10.53898,10.93313,15499.0
2008-01-31 00:00:00,10.94353,11.24897,10.79203,11.12312,15590.0
2008-02-01 00:00:00,11.11113,11.132,10.85398,10.88953,15507.0
2008-02-04 00:00:00,10.88663,11.09837,10.79687,11.07067,15528.0
2008-02-05 00:00:00,11.08087,11.28033,10.91448,11.26363,15051.0
2008-02-06 00:00:00,11.27628,11.28753,11.11962,11.24767,15497.0
2008-02-07 00:00:00,11.26397,11.41947,11.01792,11.12603,15675.0
2008-02-08 00:00:00,11.12098,11.39348,11.02376,11.28797,15590.0
2008-02-11 00:00:00,11.27497,11.43748,11.18672,11.27383,15988.0
2008-02-12 00:00:00,11.27933,11.36742,11.15178,11.25797,15534.0
2008-02-13 00:00:00,11.25947,11.31058,11.10398,11.26243,16038.0
2008-02-14 00:00:00,11.27473,11.29368,11.09678,11.26137,15575.0
2008-02-15 00:00:00,11.27937,11.29073,11.06023,11.24827,15710.0
2008-02-18 00:00:00,11.23868,11.24262,11.09183,11.16527,15517.0
2008-02-19 00:00:00,11.16737,11.33603,11.08293,11.29372,15822.0
2008-02-20 00:00:00,11.31033,11.61218,11.25581,11.50377,15723.0
2008-02-21 00:00:00,11.51347,11.59888,11.38817,11.55312,15914.0
2008-02-22 00:00:00,11.55513,11.58992,11.37662,11.45423,15819.0
2008-02-25 00:00:00,11.46576,11.49927,11.31937,11.36853,15617.0
2008-02-26 00:00:00,11.37773,11.42453,11.18262,11.29223,15739.0
2008-02-27 00:00:00,11.31162,11.36333,11.17597,11.23843,15839.0
2008-02-28 00:00:00,11.24733,11.52417,11.18493,11.48713,15850.0
2008-02-29 00:00:00,11.49902,11.91342,11.45787,11.87872,15825.0
2008-03-03 00:00:00,11.89653,12.17428,11.74588,11.79297,16019.0
2008-03-04 00:00:00,11.81717,12.09288,11.73883,11.98602,15922.0
2008-03-05 00:00:00,11.99273,12.05413,11.77873,11.91027,15920.0
2008-03-06 00:00:00,11.92737,12.46673,11.70483,12.42062,15946.0
2008-03-07 00:00:00,12.43533,12.46098,12.11753,12.30223,16044.0
2008-03-09 00:00:00,12.31137,12.33132,12.29932,12.32458,563.0
2008-03-10 00:00:00,12.32452,12.47787,12.13783,12.31333,16306.0
2008-03-11 00:00:00,12.32143,12.38577,11.94123,11.97753,15962.0
2008-03-12 00:00:00,11.98552,12.26392,11.91623,12.22722,16445.0
2008-03-13 00:00:00,12.19553,12.46662,12.13222,12.37533,16043.0
2008-03-14 00:00:00,12.38503,12.49648,12.19467,12.42697,15398.0
2008-03-16 00:00:00,12.46633,12.51523,12.45021,12.48231,724.0
2008-03-17 00:00:00,12.48237,13.09717,12.45198,12.75163,16575.0
2008-03-18 00:00:00,12.77023,12.86993,12.36232,12.37387,16022.0
2008-03-19 00:00:00,12.37881,12.74572,12.36412,12.64323,16529.0
2008-03-20 00:00:00,12.66783,12.74057,12.44992,12.60907,15947.0
2008-03-21 00:00:00,12.61747,12.70187,12.5679,12.58052,15158.0
2008-03-23 00:00:00,12.62321,12.62632,12.59195,12.59343,660.0
2008-03-24 00:00:00,12.5957,12.61152,12.41953,12.54943,16436.0
2008-03-25 00:00:00,12.54353,12.65377,12.45957,12.55473,16250.0
2008-03-26 00:00:00,12.56862,12.79457,12.51287,12.77563,16819.0
2008-03-27 00:00:00,12.78463,12.79717,12.51423,12.59083,16211.0
2008-03-28 00:00:00,12.62432,12.87992,12.53992,12.85777,15671.0
2008-03-30 00:00:00,12.86283,12.88267,12.79608,12.81272,875.0
2008-03-31 00:00:00,12.82792,12.93933,12.72583,12.75563,17081.0
2008-04-01 00:00:00,12.77213,12.85547,12.43288,12.46372,16346.0
2008-04-02 00:00:00,12.47542,12.51633,12.13068,12.27063,17148.0
2008-04-03 00:00:00,12.28283,12.28447,12.02327,12.20132,16386.0
2008-04-04 00:00:00,12.20062,12.41918,12.09828,12.37523,15834.0
2008-04-06 00:00:00,12.33112,12.36464,12.31313,12.31833,594.0
2008-04-07 00:00:00,12.32458,12.35548,12.08937,12.24463,16363.0
2008-04-08 00:00:00,12.25457,12.33927,12.16427,12.19203,16019.0
2008-04-09 00:00:00,12.22063,12.46472,12.10012,12.42383,16423.0
2008-04-10 00:00:00,12.43087,12.63528,12.22448,12.35573,16097.0
2008-04-11 00:00:00,12.37103,12.46988,12.20802,12.35127,15621.0
2008-04-13 00:00:00,12.26637,12.28567,12.25306,12.26277,779.0
2008-04-14 00:00:00,12.26493,12.53157,12.17557,12.46313,17011.0
2008-04-15 00:00:00,12.47163,12.59658,12.37983,12.51487,16244.0
2008-04-16 00:00:00,12.53247,12.78607,12.48033,12.52223,16997.0
2008-04-17 00:00:00,12.53793,12.66287,12.33252,12.38257,16333.0
2008-04-18 00:00:00,12.39757,12.51133,12.14818,12.30347,15768.0
2008-04-20 00:00:00,12.31134,12.32332,12.28895,12.30882,762.0
2008-04-21 00:00:00,12.30847,12.42528,12.21833,12.33973,15739.0
2008-04-22 00:00:00,12.34177,12.40077,12.12588,12.20153,16335.0
2008-04-23 00:00:00,12.21543,12.28383,12.08807,12.18713,15692.0
2008-04-24 00:00:00,12.19157,12.28077,11.96053,12.06463,16354.0
2008-04-25 00:00:00,12.05953,12.14213,11.81027,11.90388,15214.0
2008-04-27 00:00:00,11.90138,11.90482,11.86912,11.88243,848.0
2008-04-28 00:00:00,11.89113,11.92482,11.71472,11.77023,16121.0
2008-04-29 00:00:00,11.78323,11.89237,11.71567,11.84213,16407.0
2008-04-30 00:00:00,11.84893,11.91377,11.72697,11.79203,16122.0
2008-05-01 00:00:00,11.80883,11.87442,11.70533,11.75833,16407.0
2008-05-02 00:00:00,11.77073,11.8055,11.57478,11.67598,15382.0
2008-05-04 00:00:00,11.68562,11.71308,11.67263,11.67683,523.0
2008-05-05 00:00:00,11.6768,11.79347,11.64603,11.71263,15841.0
2008-05-06 00:00:00,11.71437,11.84998,11.59627,11.64543,16268.0
2008-05-07 00:00:00,11.65243,11.72338,11.48307,11.66603,16249.0
2008-05-08 00:00:00,11.66007,11.77168,11.59273,11.70343,16301.0
2008-05-09 00:00:00,11.70113,11.98352,11.63843,11.96667,15261.0
2008-05-11 00:00:00,11.89875,11.91748,11.88033,11.89903,612.0
2008-05-12 00:00:00,11.90242,11.96163,11.72352,11.79553,15845.0
2008-05-13 00:00:00,11.81123,11.85052,11.65978,11.71753,15698.0
2008-05-14 00:00:00,11.73142,11.88173,11.64013,11.82523,15820.0
2008-05-15 00:00:00,11.84773,11.90283,11.63742,11.65788,15645.0
2008-05-16 00:00:00,11.67422,11.74943,11.51078,11.63507,15103.0
2008-05-18 00:00:00,11.64786,11.66746,11.63673,11.64767,818.0
2008-05-19 00:00:00,11.65043,11.73792,11.55868,11.68722,17100.0
2008-05-20 00:00:00,11.71697,12.04218,11.66601,11.99457,16228.0
2008-05-21 00:00:00,12.01067,12.22653,11.94572,12.18682,17136.0
2008-05-22 00:00:00,12.20747,12.25737,11.92278,11.98087,16295.0
2008-05-23 00:00:00,12.00237,12.1261,11.95452,12.09788,15707.0
2008-05-25 00:00:00,12.12876,12.14534,12.11492,12.13561,516.0
2008-05-26 00:00:00,12.13933,12.17033,12.08272,12.13267,15777.0
2008-05-27 00:00:00,12.14633,12.27832,12.05332,12.11323,15676.0
2008-05-28 00:00:00,12.12833,12.23103,11.92513,12.01093,16239.0
2008-05-29 00:00:00,12.01333,12.05048,11.65122,11.74263,15806.0
2008-05-30 00:00:00,11.76053,11.89193,11.65633,11.82977,15364.0
2008-06-01 00:00:00,11.85233,11.86177,11.82745,11.83528,1020.0
2008-06-02 00:00:00,11.83426,12.07202,11.79382,11.97228,15738.0
2008-06-03 00:00:00,11.97739,12.12683,11.82517,11.97268,16526.0
2008-06-04 00:00:00,11.97838,12.08457,11.89052,12.00898,15666.0
2008-06-05 00:00:00,12.02307,12.28817,11.90592,12.20118,16587.0
2008-06-06 00:00:00,12.20808,12.44,12.15088,12.41572,15195.0
2008-06-08 00:00:00,12.43403,12.45933,12.42918,12.44383,589.0
2008-06-09 00:00:00,12.44883,12.50303,12.26683,12.33493,15878.0
2008-06-10 00:00:00,12.36073,12.39973,12.20458,12.30723,15883.0
2008-06-11 00:00:00,12.32083,12.51162,12.21477,12.44963,15933.0
2008-06-12 00:00:00,12.46663,12.60422,12.20202,12.56043,15920.0
2008-06-13 00:00:00,12.57683,12.59487,12.40882,12.45923,15324.0
2008-06-15 00:00:00,12.48622,12.52192,12.45653,12.49413,1030.0
2008-06-16 00:00:00,12.51092,12.59787,12.40513,12.48878,17166.0
2008-06-17 00:00:00,12.50707,12.56997,12.33622,12.44523,16654.0
2008-06-18 00:00:00,12.46112,12.54088,12.33808,12.43328,17213.0
2008-06-19 00:00:00,12.44617,12.56483,12.27432,12.33373,16722.0
2008-06-20 00:00:00,12.35262,12.55032,12.26742,12.46213,15888.0
2008-06-22 00:00:00,12.50978,12.51247,12.47387,12.48697,665.0
2008-06-23 00:00:00,12.48879,12.55388,12.39808,12.50993,16018.0
2008-06-24 00:00:00,12.53363,12.60327,12.41318,12.48118,15987.0
2008-06-25 00:00:00,12.49328,12.50893,12.22797,12.31283,15958.0
2008-06-26 00:00:00,12.32843,12.55933,12.27773,12.50803,15990.0
2008-06-27 00:00:00,12.54048,12.54627,12.36753,12.48848,15257.0
2008-06-29 00:00:00,12.49492,12.50107,12.45132,12.48472,574.0
2008-06-30 00:00:00,12.48503,12.50998,12.25137,12.36273,16131.0
2008-07-01 00:00:00,12.37867,12.54878,12.28048,12.44432,16325.0
2008-07-02 00:00:00,12.45923,12.49742,12.33458,12.45133,16222.0
2008-07-03 00:00:00,12.46227,12.53017,12.06518,12.14982,16255.0
2008-07-04 00:00:00,12.16493,12.21267,12.04388,12.14172,15281.0
2008-07-06 00:00:00,12.12797,12.22643,12.12775,12.16209,413.0
2008-07-07 00:00:00,12.15912,12.23013,11.99743,12.17073,15616.0
2008-07-08 00:00:00,12.18023,12.31293,12.09071,12.11697,15655.0
2008-07-09 00:00:00,12.13057,12.21532,11.98468,12.14993,15631.0
2008-07-10 00:00:00,12.16583,12.21098,12.01443,12.16367,15731.0
2008-07-11 00:00:00,12.17187,12.34912,12.09302,12.19927,15144.0
2008-07-13 00:00:00,12.24722,12.34768,12.22003,12.26258,1023.0
2008-07-14 00:00:00,12.27197,12.32783,12.03632,12.17643,16960.0
2008-07-15 00:00:00,12.19507,12.30067,12.08653,12.16738,16766.0
2008-07-16 00:00:00,12.17913,12.27022,11.98948,12.03243,17010.0
2008-07-17 00:00:00,12.04167,12.11592,11.89162,11.97498,16786.0
2008-07-18 00:00:00,11.99223,12.10092,11.88197,12.04792,15813.0
2008-07-20 00:00:00,12.05058,12.05058,12.02282,12.03757,466.0
2008-07-21 00:00:00,12.03675,12.12517,11.94582,12.03443,15613.0
2008-07-22 00:00:00,12.04803,12.07863,11.78803,11.81487,15693.0
2008-07-23 00:00:00,11.82882,11.89897,11.75692,11.85513,15689.0
2008-07-24 00:00:00,11.87003,12.06428,11.78757,12.04327,15732.0
2008-07-25 00:00:00,12.04052,12.05627,11.84428,11.91838,15137.0
2008-07-27 00:00:00,11.91463,11.93538,11.8973,11.9122,1039.0
2008-07-28 00:00:00,11.91021,11.94818,11.77027,11.85933,16904.0
2008-07-29 00:00:00,11.86927,11.88262,11.42616,11.47007,16840.0
2008-07-30 00:00:00,11.48212,11.57432,11.42283,11.50743,16960.0
2008-07-31 00:00:00,11.52277,11.58458,11.35717,11.43458,16975.0
2008-08-01 00:00:00,11.43012,11.45192,11.19023,11.23323,15878.0
2008-08-03 00:00:00,11.21883,11.27633,11.21883,11.25044,441.0
2008-08-04 00:00:00,11.24718,11.35398,11.18018,11.27243,15754.0
2008-08-05 00:00:00,11.28693,11.48822,11.18968,11.42128,15834.0
2008-08-06 00:00:00,11.41632,11.55263,11.35007,11.45323,15789.0
2008-08-07 00:00:00,11.46153,11.57738,11.41712,11.48808,15864.0
2008-08-08 00:00:00,11.48762,11.66933,11.43872,11.61043,14892.0
2008-08-10 00:00:00,11.54863,11.59418,11.50447,11.57468,717.0
2008-08-11 00:00:00,11.58372,11.69102,11.49143,11.63203,15439.0
2008-08-12 00:00:00,11.64797,11.69943,11.49673,11.65248,15804.0
2008-08-13 00:00:00,11.65812,11.80718,11.57083,11.74553,15422.0
2008-08-14 00:00:00,11.75427,11.76898,11.57543,11.61968,15801.0
2008-08-15 00:00:00,11.62272,11.78873,11.51552,11.55343,14908.0
2008-08-17 00:00:00,11.55747,11.60893,11.54192,11.59262,453.0
2008-08-18 00:00:00,11.59592,11.65537,11.28838,11.32963,15450.0
2008-08-19 00:00:00,11.34113,11.54088,11.27992,11.44086,15418.0
2008-08-20 00:00:00,11.44798,11.48552,11.36087,11.44123,15413.0
2008-08-21 00:00:00,11.45893,11.49182,11.34827,11.39273,15385.0
2008-08-22 00:00:00,11.41427,11.44693,11.28163,11.35137,14883.0
2008-08-24 00:00:00,11.34753,11.34872,11.31952,11.34193,637.0
2008-08-25 00:00:00,11.34408,11.46442,11.27308,11.44843,15723.0
2008-08-26 00:00:00,11.45717,11.46872,11.33047,11.42443,15773.0
2008-08-27 00:00:00,11.43968,11.50502,11.35562,11.39383,15725.0
2008-08-28 00:00:00,11.40927,11.44748,11.29413,11.34763,15785.0
2008-08-29 00:00:00,11.35918,11.40487,11.24002,11.28743,15051.0
2008-08-31 00:00:00,11.31305,11.32065,11.28272,11.29543,516.0
2008-09-01 00:00:00,11.29844,11.35483,11.23643,11.29703,15403.0
2008-09-02 00:00:00,11.29783,11.38232,11.24173,11.27433,15460.0
2008-09-03 00:00:00,11.29452,11.46548,11.20267,11.40363,15441.0
2008-09-04 00:00:00,11.41663,11.48268,11.34535,11.45533,15449.0
2008-09-05 00:00:00,11.47112,11.54052,11.31164,11.35968,14660.0
2008-09-07 00:00:00,11.24723,11.27813,11.21691,11.25868,519.0
2008-09-08 00:00:00,11.25002,11.30483,11.10272,11.16048,15292.0
2008-09-09 00:00:00,11.15907,11.35758,11.09553,11.27598,15254.0
2008-09-10 00:00:00,11.29972,11.52927,11.24243,11.43848,15295.0
2008-09-11 00:00:00,11.45307,11.63273,11.34738,11.39578,15255.0
2008-09-12 00:00:00,11.41362,11.54115,11.30138,11.35803,14753.0
2008-09-14 00:00:00,11.69088,11.70057,11.57747,11.58483,549.0
2008-09-15 00:00:00,11.59972,11.75172,11.36457,11.50833,15324.0
2008-09-16 00:00:00,11.50543,11.74427,11.43662,11.45833,15339.0
2008-09-17 00:00:00,11.47712,11.88277,11.39007,11.85603,15318.0
2008-09-18 00:00:00,11.87323,12.06928,11.62778,11.70293,15347.0
2008-09-19 00:00:00,11.72132,11.72737,11.30783,11.44508,14784.0
2008-09-21 00:00:00,11.47974,11.66232,11.47974,11.64818,515.0
2008-09-22 00:00:00,11.64558,11.86487,11.55713,11.81658,15289.0
2008-09-23 00:00:00,11.81747,12.15372,11.68577,12.00218,15227.0
2008-09-24 00:00:00,12.01492,12.07663,11.83667,11.91728,15278.0
2008-09-25 00:00:00,11.93237,12.05147,11.82107,11.86428,15245.0
2008-09-26 00:00:00,11.87492,11.97693,11.73743,11.76408,14750.0
2008-09-28 00:00:00,11.762,11.77843,11.69775,11.74352,533.0
2008-09-29 00:00:00,11.74259,12.12697,11.67583,12.01483,15312.0
2008-09-30 00:00:00,12.03503,12.04717,11.60617,11.68782,15329.0
2008-10-01 00:00:00,11.68517,11.72353,11.52318,11.53013,15256.0
2008-10-02 00:00:00,11.54853,11.78517,11.49602,11.70802,15197.0
2008-10-03 00:00:00,11.74607,11.85219,11.56633,11.68068,14798.0
2008-10-05 00:00:00,11.65509,11.68392,11.59012,11.59688,517.0
2008-10-06 00:00:00,11.59429,12.13168,11.58756,11.93488,15268.0
2008-10-07 00:00:00,11.94957,12.22237,11.80172,12.17418,15082.0
2008-10-08 00:00:00,12.17982,12.89303,12.06963,12.51528,15279.0
2008-10-09 00:00:00,12.51357,12.76383,12.17943,12.68778,15275.0
2008-10-10 00:00:00,12.6916,12.86957,12.49457,12.67472,14726.0
2008-10-12 00:00:00,12.65297,12.73031,12.55292,12.56888,516.0
2008-10-13 00:00:00,12.57818,12.62768,12.30997,12.33523,15360.0
2008-10-14 00:00:00,12.34493,12.51812,12.11987,12.39888,15388.0
2008-10-15 00:00:00,12.41088,14.50437,12.30198,14.36563,15374.0
2008-10-16 00:00:00,14.38213,14.54322,13.19343,13.57788,15353.0
2008-10-17 00:00:00,13.59758,14.00853,13.24602,13.45212,14780.0
2008-10-19 00:00:00,13.47787,13.48462,13.37933,13.39103,435.0
2008-10-20 00:00:00,13.39008,13.67413,13.21542,13.56798,15253.0
2008-10-21 00:00:00,13.53367,14.05992,13.32143,13.83928,15262.0
2008-10-22 00:00:00,13.90142,15.24062,13.57237,14.85918,15318.0
2008-10-23 00:00:00,14.8718,15.10797,14.10863,14.27088,15282.0
2008-10-24 00:00:00,14.28152,14.75697,13.67417,14.09657,14696.0
2008-10-26 00:00:00,14.04175,14.06077,13.9904,13.99308,327.0
2008-10-27 00:00:00,13.99321,14.31543,13.37883,13.72103,15230.0
2008-10-28 00:00:00,13.72533,13.76853,13.00628,13.08098,15237.0
2008-10-29 00:00:00,13.09408,13.34012,12.50673,12.69033,15225.0
2008-10-30 00:00:00,12.70563,13.08763,12.43762,12.70958,15172.0
2008-10-31 00:00:00,12.72438,12.96503,12.34883,12.43972,14598.0
2008-11-03 00:00:00,12.52052,12.78447,12.35373,12.74088,12098.0
2008-11-04 00:00:00,12.75587,12.75957,12.41933,12.61813,15469.0
2008-11-05 00:00:00,12.60773,12.69347,12.24453,12.64798,15483.0
2008-11-06 00:00:00,12.66297,13.10238,12.41533,13.06523,15493.0
2008-11-07 00:00:00,13.05993,13.09149,12.71403,12.92073,15470.0
2008-11-10 00:00:00,12.56428,12.89752,12.53927,12.77252,15736.0
2008-11-11 00:00:00,12.77832,13.11112,12.68258,12.94073,15738.0
2008-11-12 00:00:00,12.93998,13.21652,12.80367,13.08422,15606.0
2008-11-13 00:00:00,13.09472,13.33953,12.78862,13.09403,15737.0
2008-11-14 00:00:00,13.09078,13.16672,12.61377,12.76028,15674.0
2008-11-17 00:00:00,12.60711,12.95363,12.60453,12.88043,15413.0
2008-11-18 00:00:00,12.88017,13.08948,12.72522,12.91168,15477.0
2008-11-19 00:00:00,12.92332,13.29977,12.84028,13.12073,15491.0
2008-11-20 00:00:00,13.12197,13.45887,13.04957,13.39698,15507.0
2008-11-21 00:00:00,13.40822,13.48277,13.01137,13.16322,15477.0
2008-11-24 00:00:00,13.22503,13.36883,12.88637,13.05662,15770.0
2008-11-25 00:00:00,13.05222,13.07127,12.61168,12.82212,15774.0
2008-11-26 00:00:00,12.83123,13.02247,12.64738,12.77022,15789.0
2008-11-27 00:00:00,12.78232,12.85708,12.61443,12.78002,15740.0
2008-11-28 00:00:00,12.79673,13.03163,12.65007,12.73673,15700.0
2008-12-01 00:00:00,12.81467,13.33788,12.66372,13.23443,15479.0
2008-12-02 00:00:00,13.24797,13.48018,12.96448,13.06793,15511.0
2008-12-03 00:00:00,13.07797,13.19083,12.72873,12.90913,15508.0
2008-12-04 00:00:00,12.92207,13.17338,12.77692,13.14563,15482.0
2008-12-05 00:00:00,13.14487,13.32777,12.88877,13.09377,15503.0
2008-12-08 00:00:00,13.11518,13.27667,12.91622,13.16722,15704.0
2008-12-09 00:00:00,13.16912,13.21518,12.96607,13.17447,15783.0
2008-12-10 00:00:00,13.19053,13.30087,13.06267,13.24372,15764.0
2008-12-11 00:00:00,13.24162,13.48157,13.12512,13.30987,15755.0
2008-12-12 00:00:00,13.32463,13.67768,13.18587,13.51243,15769.0
2008-12-15 00:00:00,13.5436,13.97332,13.40197,13.91243,15481.0
2008-12-16 00:00:00,13.92727,14.26683,13.76417,14.06543,15514.0
2008-12-17 00:00:00,14.05707,14.25827,13.91802,14.13893,15471.0
2008-12-18 00:00:00,14.15177,14.40222,13.49258,13.75413,15436.0
2008-12-19 00:00:00,13.77147,13.85137,13.2544,13.54197,15362.0
2008-12-22 00:00:00,13.58928,13.67698,13.32673,13.54682,15259.0
2008-12-23 00:00:00,13.55812,13.71462,13.36497,13.47327,15325.0
2008-12-24 00:00:00,13.46918,13.65783,13.35093,13.62912,15280.0
2008-12-25 00:00:00,13.66622,13.70698,13.57896,13.65061,12184.0
2008-12-26 00:00:00,13.65275,13.75418,13.52757,13.61298,15880.0
2008-12-29 00:00:00,13.65172,13.77482,13.15538,13.16837,15560.0
2008-12-30 00:00:00,13.18668,13.50652,13.11388,13.20428,15434.0
2008-12-31 00:00:00,13.21782,13.39508,12.78767,13.39508,15046.0
2009-01-01 00:00:00,13.38698,13.38698,13.16742,13.28816,3667.0
2009-01-02 00:00:00,13.28677,13.32872,12.81867,12.94777,14768.0
2009-01-05 00:00:00,12.91742,13.20603,12.52983,12.66638,14622.0
2009-01-06 00:00:00,12.65678,12.70052,12.31426,12.65717,15329.0
2009-01-07 00:00:00,12.66963,13.26943,12.52643,13.19888,14628.0
2009-01-08 00:00:00,13.21438,13.44328,12.94427,13.22537,15329.0
2009-01-09 00:00:00,13.22413,13.33342,12.99728,13.20663,14957.0
2009-01-12 00:00:00,13.20829,13.57313,13.10568,13.52173,14972.0
2009-01-13 00:00:00,13.53982,13.56102,13.11428,13.20303,14915.0
2009-01-14 00:00:00,13.20277,13.52742,13.06743,13.40583,14972.0
2009-01-15 00:00:00,13.42282,13.51312,13.05927,13.08503,14942.0
2009-01-16 00:00:00,13.08657,13.37793,13.0064,13.18797,14960.0
2009-01-19 00:00:00,13.3906,13.40952,13.17098,13.21368,14540.0
2009-01-20 00:00:00,13.22868,13.44428,13.10048,13.26067,15327.0
2009-01-21 00:00:00,13.26708,13.33772,12.94622,12.99448,14566.0
2009-01-22 00:00:00,13.00528,13.15663,12.85654,13.08257,15331.0
2009-01-23 00:00:00,13.09808,13.39683,12.92738,13.23468,14931.0
2009-01-26 00:00:00,13.30117,13.34828,13.03677,13.26493,14919.0
2009-01-27 00:00:00,13.28332,13.41088,13.06467,13.13088,14951.0
2009-01-28 00:00:00,13.14697,13.28983,12.90802,13.01138,14972.0
2009-01-29 00:00:00,13.03822,13.09238,12.87448,12.94268,14949.0
2009-01-30 00:00:00,12.94727,13.15448,12.83838,13.05157,14968.0
2009-02-02 00:00:00,13.05923,13.19817,12.89728,13.00778,15355.0
2009-02-03 00:00:00,13.02228,13.17992,12.92418,13.06967,15336.0
2009-02-04 00:00:00,13.08913,13.16978,12.73397,12.86598,15399.0
2009-02-05 00:00:00,12.87838,12.93472,12.53203,12.56577,15316.0
2009-02-06 00:00:00,12.57963,12.82733,12.33837,12.37633,15454.0
2009-02-09 00:00:00,12.43533,12.60898,12.35952,12.51598,15003.0
2009-02-10 00:00:00,12.53462,12.82402,12.36472,12.80453,15042.0
2009-02-11 00:00:00,12.81833,12.92243,12.61612,12.64658,15057.0
2009-02-12 00:00:00,12.66552,13.08229,12.59017,12.71153,15024.0
2009-02-13 00:00:00,12.72613,12.95423,12.67998,12.76943,15066.0
2009-02-16 00:00:00,12.64998,12.93742,12.62612,12.82958,15423.0
2009-02-17 00:00:00,12.84438,12.97032,12.65273,12.90703,15480.0
2009-02-18 00:00:00,12.92518,12.95328,12.70688,12.76378,15508.0
2009-02-19 00:00:00,12.77858,12.87842,12.60047,12.77703,15496.0
2009-02-20 00:00:00,12.79358,13.06457,12.73583,12.97168,15501.0
2009-02-23 00:00:00,12.96046,13.03731,12.67188,12.76798,15159.0
2009-02-24 00:00:00,12.78722,12.94457,12.60742,12.66118,15109.0
2009-02-25 00:00:00,12.67538,12.85222,12.57882,12.62298,15169.0
2009-02-26 00:00:00,12.64162,12.74733,12.47058,12.60748,15101.0
2009-02-27 00:00:00,12.60758,12.85687,12.44782,12.80158,15136.0
2009-03-02 00:00:00,12.74587,13.26427,12.71787,13.23538,15221.0
2009-03-03 00:00:00,13.24688,13.30232,13.05518,13.21108,15535.0
2009-03-04 00:00:00,13.22357,13.31997,12.96263,13.13378,15214.0
2009-03-05 00:00:00,13.14588,13.44462,12.94802,13.31478,15525.0
2009-03-06 00:00:00,13.32727,13.47383,13.11108,13.24437,15306.0
2009-03-08 00:00:00,13.25188,13.29663,13.21598,13.22437,432.0
2009-03-09 00:00:00,13.22957,13.43127,13.13152,13.39388,15162.0
2009-03-10 00:00:00,13.41252,13.46763,12.96657,13.04017,15054.0
2009-03-11 00:00:00,13.05792,13.12193,12.86473,12.94368,15173.0
2009-03-12 00:00:00,12.96292,13.13722,12.68502,12.80437,15049.0
2009-03-13 00:00:00,12.82422,12.95362,12.70213,12.89393,14543.0
2009-03-15 00:00:00,12.8943,12.8943,12.8289,12.84378,807.0
2009-03-16 00:00:00,12.84747,12.94468,12.75028,12.91332,15132.0
2009-03-17 00:00:00,12.91303,12.97437,12.76912,12.83018,16006.0
2009-03-18 00:00:00,12.83308,13.13958,12.74768,13.01102,15132.0
2009-03-19 00:00:00,13.02063,13.28233,12.88988,13.18308,16006.0
2009-03-20 00:00:00,13.18238,13.30807,12.93952,13.03902,14521.0
2009-03-22 00:00:00,13.05677,13.13048,13.05677,13.10007,477.0
2009-03-23 00:00:00,13.10614,13.16268,12.74643,12.82468,15067.0
2009-03-24 00:00:00,12.84502,12.91822,12.66893,12.76047,15044.0
2009-03-25 00:00:00,12.77752,12.98402,12.68192,12.90688,15066.0
2009-03-26 00:00:00,12.91662,12.94462,12.56963,12.65777,15054.0
2009-03-27 00:00:00,12.67042,12.90982,12.60322,12.73097,14477.0
2009-03-29 00:00:00,12.66143,12.69748,12.62015,12.68048,1016.0
2009-03-30 00:00:00,12.69938,12.98893,12.65397,12.77512,15132.0
2009-03-31 00:00:00,12.80363,12.83253,12.49823,12.62608,16006.0
2009-04-01 00:00:00,12.64118,12.70802,12.29138,12.39582,15132.0
2009-04-02 00:00:00,12.41683,12.48727,12.11063,12.21758,16006.0
2009-04-03 00:00:00,12.23228,12.35002,12.07767,12.20113,14518.0
2009-04-05 00:00:00,12.22255,12.23172,12.19172,12.22758,554.0
2009-04-06 00:00:00,12.22707,12.28993,12.05963,12.16268,15017.0
2009-04-07 00:00:00,12.18352,12.26363,12.08482,12.20818,15037.0
2009-04-08 00:00:00,12.21807,12.23873,12.02352,12.13898,15008.0
2009-04-09 00:00:00,12.16042,12.18043,11.88652,11.97168,14992.0
2009-04-10 00:00:00,11.95277,11.98242,11.84398,11.95113,14250.0
2009-04-12 00:00:00,11.92812,11.95792,11.91022,11.93158,858.0
2009-04-13 00:00:00,11.93351,12.08432,11.83902,12.03372,15079.0
2009-04-14 00:00:00,12.04823,12.16058,11.91117,12.06688,16080.0
2009-04-15 00:00:00,12.07108,12.21542,11.92433,11.95082,15200.0
2009-04-16 00:00:00,11.96493,12.05732,11.69977,11.74748,16080.0
2009-04-17 00:00:00,11.76758,11.79302,11.57707,11.63332,14581.0
2009-04-19 00:00:00,11.69563,11.70209,11.66302,11.67057,489.0
2009-04-20 00:00:00,11.67454,11.81332,11.57768,11.72918,15252.0
2009-04-21 00:00:00,11.75042,11.84347,11.54317,11.61977,15125.0
2009-04-22 00:00:00,11.62592,11.72474,11.50453,11.56328,15209.0
2009-04-23 00:00:00,11.58522,11.75587,11.54188,11.69557,15139.0
2009-04-24 00:00:00,11.71342,11.80888,11.5105,11.53968,14636.0
2009-04-26 00:00:00,11.54742,11.5582,11.51538,11.55718,1059.0
2009-04-27 00:00:00,11.55948,11.72887,11.37262,11.42362,15214.0
2009-04-28 00:00:00,11.43803,11.59353,11.27853,11.32248,16087.0
2009-04-29 00:00:00,11.32788,11.47048,11.23153,11.26112,15207.0
2009-04-30 00:00:00,11.27503,11.40038,11.14223,11.17098,16033.0
2009-05-01 00:00:00,11.17638,11.28102,11.11828,11.17412,14610.0
2009-05-03 00:00:00,11.16737,11.18772,11.14643,11.16817,591.0
2009-05-04 00:00:00,11.17268,11.26198,10.94942,11.12628,15297.0
2009-05-05 00:00:00,11.14602,11.27652,11.02133,11.19817,15187.0
2009-05-06 00:00:00,11.20162,11.39058,10.99203,11.10068,15297.0
2009-05-07 00:00:00,11.08422,11.31403,11.01278,11.27057,15187.0
2009-05-08 00:00:00,11.25962,11.35452,11.15102,11.26707,14649.0
2009-05-10 00:00:00,11.33747,11.43637,11.30228,11.32988,1067.0
2009-05-11 00:00:00,11.34438,11.54192,11.24228,11.51592,15233.0
2009-05-12 00:00:00,11.51743,11.62883,11.42248,11.49568,16115.0
2009-05-13 00:00:00,11.51998,11.64048,11.39193,11.57952,15223.0
2009-05-14 00:00:00,11.58763,11.72923,11.50567,11.62398,16119.0
2009-05-15 00:00:00,11.64908,11.87867,11.49213,11.73047,14614.0
2009-05-17 00:00:00,11.75308,11.78111,11.75107,11.75387,591.0
2009-05-18 00:00:00,11.75874,11.80588,11.51657,11.54088,15180.0
2009-05-19 00:00:00,11.56722,11.62813,11.43808,11.48547,15185.0
2009-05-20 00:00:00,11.50832,11.57313,11.36367,11.49688,15205.0
2009-05-21 00:00:00,11.52612,11.67228,11.44502,11.56987,15209.0
2009-05-22 00:00:00,11.57622,11.68882,11.43808,11.57818,14599.0
2009-05-24 00:00:00,11.63153,11.68376,11.61086,11.61927,1027.0
2009-05-25 00:00:00,11.62284,11.69407,11.46367,11.53692,16877.0
2009-05-26 00:00:00,11.55483,11.70983,11.51118,11.55847,16126.0
2009-05-27 00:00:00,11.55018,11.61628,11.20088,11.30602,16904.0
2009-05-28 00:00:00,11.31963,11.39297,11.09778,11.14987,16106.0
2009-05-29 00:00:00,11.18328,11.40157,11.08067,11.22613,15428.0
2009-05-31 00:00:00,11.16283,11.18083,11.11147,11.11147,502.0
2009-06-01 00:00:00,11.11491,11.37092,11.09814,11.31258,15232.0
2009-06-02 00:00:00,11.34442,11.51433,11.28069,11.42117,15191.0
2009-06-03 00:00:00,11.44862,11.49718,11.32947,11.40698,15277.0
2009-06-04 00:00:00,11.43842,11.49717,11.28028,11.31077,15212.0
2009-06-05 00:00:00,11.33802,11.45131,11.20568,11.24638,14675.0
2009-06-07 00:00:00,11.27388,11.27388,11.22682,11.23518,1069.0
2009-06-08 00:00:00,11.23706,11.39683,11.22503,11.31642,16207.0
2009-06-09 00:00:00,11.32933,11.39718,11.27267,11.35578,16195.0
2009-06-10 00:00:00,11.38158,11.44122,11.23513,11.26932,16196.0
2009-06-11 00:00:00,11.27883,11.34983,11.15982,11.17928,16195.0
2009-06-12 00:00:00,11.19938,11.30883,11.16328,11.23528,15104.0
2009-06-14 00:00:00,11.22923,11.22923,11.19722,11.21052,593.0
2009-06-15 00:00:00,11.21301,11.25727,11.12312,11.14268,15255.0
2009-06-16 00:00:00,11.17432,11.24088,11.05098,11.17502,15222.0
2009-06-17 00:00:00,11.17878,11.28808,11.10562,11.20668,15264.0
2009-06-18 00:00:00,11.23952,11.38683,11.15252,11.33342,15215.0
2009-06-19 00:00:00,11.35878,11.38483,11.23872,11.27533,14647.0
2009-06-21 00:00:00,11.27912,11.30486,11.26901,11.29078,1073.0
2009-06-22 00:00:00,11.30038,11.40822,11.19748,11.36052,15250.0
2009-06-23 00:00:00,11.38153,11.55967,11.33047,11.48308,16190.0
2009-06-24 00:00:00,11.50938,11.56588,11.16247,11.21812,15260.0
2009-06-25 00:00:00,11.24453,11.29503,11.13678,11.20258,16188.0
2009-06-26 00:00:00,11.22048,11.29122,11.04888,11.08812,14663.0
2009-06-28 00:00:00,11.07823,11.10162,11.06591,11.08947,596.0
2009-06-29 00:00:00,11.09232,11.18408,10.93923,10.99548,15280.0
2009-06-30 00:00:00,11.02572,11.06068,10.79667,10.81897,15236.0
2009-07-01 00:00:00,10.84722,11.00468,10.80212,10.94308,15334.0
2009-07-02 00:00:00,10.93812,11.03868,10.87922,10.96027,15236.0
2009-07-03 00:00:00,10.95762,11.15073,10.92793,11.06408,14684.0
2009-07-05 00:00:00,11.05932,11.07197,11.03518,11.04728,1095.0
2009-07-06 00:00:00,11.04862,11.18957,11.02712,11.08222,15295.0
2009-07-07 00:00:00,11.09323,11.29027,11.06028,11.27138,16211.0
2009-07-08 00:00:00,11.27798,11.41582,11.23802,11.38272,15295.0
2009-07-09 00:00:00,11.39527,11.42642,11.27028,11.37778,16219.0
2009-07-10 00:00:00,11.38728,11.54353,11.32763,11.46882,14674.0
2009-07-12 00:00:00,11.48251,11.50107,11.46202,11.46597,585.0
2009-07-13 00:00:00,11.47001,11.65192,11.42347,11.49188,15342.0
2009-07-14 00:00:00,11.52282,11.62201,11.39738,11.50207,15239.0
2009-07-15 00:00:00,11.50812,11.57827,11.40002,11.41758,15342.0
2009-07-16 00:00:00,11.44922,11.50772,11.36012,11.38937,15232.0
2009-07-17 00:00:00,11.41642,11.47738,11.28707,11.33608,14694.0
2009-07-19 00:00:00,11.30785,11.37197,11.29793,11.34658,1092.0
2009-07-20 00:00:00,11.35013,11.43012,11.11202,11.13972,15225.0
2009-07-21 00:00:00,11.15227,11.24213,11.03992,11.08478,16225.0
2009-07-22 00:00:00,11.09468,11.16732,10.91078,10.94622,15205.0
2009-07-23 00:00:00,10.97337,11.03762,10.83878,10.92498,16233.0
2009-07-24 00:00:00,10.95008,11.09238,10.89157,11.00258,14671.0
2009-07-26 00:00:00,11.01473,11.07975,11.00873,11.02197,597.0
2009-07-27 00:00:00,11.03442,11.10422,10.96582,11.04138,15344.0
2009-07-28 00:00:00,11.07202,11.20488,11.00237,11.12947,15242.0
2009-07-29 00:00:00,11.12322,11.23607,11.02282,11.04568,15344.0
2009-07-30 00:00:00,11.07272,11.15287,10.90863,10.94937,15242.0
2009-07-31 00:00:00,10.97722,11.16543,10.93218,11.04983,14688.0
2009-08-02 00:00:00,11.10432,11.11677,11.06398,11.08378,1106.0
2009-08-03 00:00:00,11.08778,11.19983,11.00792,11.15802,15297.0
2009-08-04 00:00:00,11.18567,11.36477,11.12288,11.29028,16168.0
2009-08-05 00:00:00,11.29618,11.48728,11.26214,11.38742,15260.0
2009-08-06 00:00:00,11.40977,11.63702,11.35952,11.55588,16273.0
2009-08-07 00:00:00,11.58158,11.72918,11.27382,11.31962,14685.0
2009-08-09 00:00:00,11.33344,11.33832,11.30794,11.32247,597.0
2009-08-10 00:00:00,11.32606,11.49582,11.29613,11.43248,15358.0
2009-08-11 00:00:00,11.46482,11.57072,11.38428,11.46447,15256.0
2009-08-12 00:00:00,11.45982,11.56199,11.39817,11.44458,15358.0
2009-08-13 00:00:00,11.46642,11.53763,11.33823,11.41937,15256.0
2009-08-14 00:00:00,11.41082,11.53822,11.38117,11.48587,14709.0
2009-08-16 00:00:00,11.48053,11.48828,11.44777,11.47178,1105.0
2009-08-17 00:00:00,11.47335,11.58944,11.41903,11.46502,15310.0
2009-08-18 00:00:00,11.46577,11.48727,11.29997,11.32928,16270.0
2009-08-19 00:00:00,11.34398,11.45763,11.30132,11.39922,15310.0
2009-08-20 00:00:00,11.41027,11.45332,11.23258,11.27458,16280.0
2009-08-21 00:00:00,11.29038,11.35628,11.10608,11.17823,14686.0
2009-08-23 00:00:00,11.21719,11.21814,11.14737,11.17657,594.0
2009-08-24 00:00:00,11.18032,11.23793,11.09412,11.17708,15355.0
2009-08-25 00:00:00,11.18822,11.25933,11.0839,11.16487,15253.0
2009-08-26 00:00:00,11.18112,11.29432,11.10883,11.19048,15360.0
2009-08-27 00:00:00,11.20022,11.27798,11.13378,11.15527,15261.0
2009-08-28 00:00:00,11.17342,11.24397,11.03298,11.08648,14711.0
2009-08-30 00:00:00,11.07834,11.13084,11.07332,11.10978,1115.0
2009-08-31 00:00:00,11.11268,11.19438,11.07093,11.14572,15312.0
2009-09-01 00:00:00,11.15447,11.27172,11.08223,11.22938,16263.0
2009-09-02 00:00:00,11.23188,11.25423,11.09787,11.13022,15293.0
2009-09-03 00:00:00,11.12437,11.15072,10.86928,10.90628,16223.0
2009-09-04 00:00:00,10.91138,10.99787,10.82118,10.85752,14518.0
2009-09-06 00:00:00,10.87938,10.88557,10.85566,10.86208,536.0
2009-09-07 00:00:00,10.85951,10.95197,10.85088,10.94128,3187.0
2009-09-08 00:00:00,10.88802,10.96096,10.82912,10.90788,11366.0
2009-09-09 00:00:00,10.89118,11.03482,10.79388,10.97388,15015.0
2009-09-10 00:00:00,10.97272,11.09671,10.82522,11.02388,15015.0
2009-09-11 00:00:00,11.01498,11.11462,10.81092,10.84138,14481.0
2009-09-13 00:00:00,10.89902,10.91052,10.87183,10.88818,528.0
2009-09-14 00:00:00,10.90518,10.96212,10.79432,10.90997,15043.0
2009-09-15 00:00:00,10.92033,10.93808,10.75148,10.81228,15043.0
2009-09-16 00:00:00,10.82728,10.87767,10.71828,10.76297,15043.0
2009-09-17 00:00:00,10.76383,10.95927,10.73772,10.89368,15043.0
2009-09-18 00:00:00,10.90938,11.00088,10.86693,10.90512,14506.0
2009-09-20 00:00:00,10.93903,10.94128,10.90218,10.90758,535.0
2009-09-21 00:00:00,10.90568,11.04973,10.90242,10.94658,15010.0
2009-09-22 00:00:00,10.96012,11.02708,10.87503,10.91288,15017.0
2009-09-23 00:00:00,10.91338,11.04758,10.86862,10.93778,14999.0
2009-09-24 00:00:00,10.94052,11.01342,10.85447,10.94988,15025.0
2009-09-25 00:00:00,10.95018,11.0071,10.81272,10.87443,14456.0
2009-09-27 00:00:00,10.88517,10.90713,10.87727,10.90028,534.0
2009-09-28 00:00:00,10.89988,10.94163,10.79293,10.83337,15040.0
2009-09-29 00:00:00,10.84403,10.89377,10.70052,10.82218,15035.0
2009-09-30 00:00:00,10.83728,11.11083,10.76087,11.00647,15035.0
2009-10-01 00:00:00,11.01653,11.22278,10.98552,11.19668,15035.0
2009-10-02 00:00:00,11.22348,11.31742,11.07402,11.12987,14479.0
2009-10-04 00:00:00,11.18092,11.18857,11.14087,11.16138,533.0
2009-10-05 00:00:00,11.15738,11.19682,10.90067,10.94078,14844.0
2009-10-06 00:00:00,10.94432,11.04358,10.84407,10.93178,15021.0
2009-10-07 00:00:00,10.94298,11.03377,10.88088,10.90228,15030.0
2009-10-08 00:00:00,10.91622,10.92312,10.76468,10.86108,15021.0
2009-10-09 00:00:00,10.87118,10.95278,10.80386,10.90972,14498.0
2009-10-11 00:00:00,10.89093,10.90753,10.86957,10.87198,537.0
2009-10-12 00:00:00,10.87403,10.99863,10.79042,10.82507,15051.0
2009-10-13 00:00:00,10.83863,10.97431,10.80818,10.86828,15051.0
2009-10-14 00:00:00,10.87328,10.93343,10.77312,10.80797,15051.0
2009-10-15 00:00:00,10.81093,10.91183,10.78698,10.84688,15049.0
2009-10-16 00:00:00,10.85838,10.99408,10.82142,10.94293,14517.0
2009-10-18 00:00:00,10.92832,10.93878,10.90377,10.91618,444.0
2009-10-19 00:00:00,10.91397,11.00828,10.88188,10.95602,15037.0
2009-10-20 00:00:00,10.97142,11.06033,10.88563,11.00848,15025.0
2009-10-21 00:00:00,11.01148,11.14328,10.98488,11.12322,15033.0
2009-10-22 00:00:00,11.13782,11.29427,11.06297,11.11788,15025.0
2009-10-23 00:00:00,11.12638,11.24922,11.08333,11.18027,14499.0
2009-10-25 00:00:00,11.21223,11.21723,11.18382,11.21228,533.0
2009-10-26 00:00:00,11.22018,11.35482,11.17162,11.28697,15048.0
2009-10-27 00:00:00,11.28783,11.39948,11.21468,11.35328,15048.0
2009-10-28 00:00:00,11.36348,11.61603,11.32892,11.54547,15048.0
2009-10-29 00:00:00,11.54163,11.58787,11.39559,11.44728,15055.0
2009-10-30 00:00:00,11.46378,11.59062,11.32313,11.48973,14495.0
2009-11-02 00:00:00,11.47291,11.99009,11.47142,11.75652,14942.0
2009-11-03 00:00:00,11.76782,11.80398,11.48673,11.52667,15019.0
2009-11-04 00:00:00,11.52293,11.54148,11.27952,11.31762,15012.0
2009-11-05 00:00:00,11.31862,11.42032,11.22052,11.28237,15016.0
2009-11-06 00:00:00,11.28963,11.34383,11.13963,11.18643,15011.0
2009-11-09 00:00:00,11.20717,11.25873,11.07222,11.13478,15009.0
2009-11-10 00:00:00,11.13528,11.18083,11.02633,11.05253,15001.0
2009-11-11 00:00:00,11.04377,11.12002,10.99953,11.03328,15009.0
2009-11-12 00:00:00,11.03078,11.17387,11.01452,11.08593,15011.0
2009-11-13 00:00:00,11.06887,11.15843,11.00832,11.04877,15001.0
2009-11-16 00:00:00,11.05734,11.16082,10.97469,11.00172,15005.0
2009-11-17 00:00:00,11.00462,11.17403,10.97797,11.05927,15013.0
2009-11-18 00:00:00,11.06383,11.20063,11.05163,11.13722,14998.0
2009-11-19 00:00:00,11.13732,11.26998,11.11822,11.23587,15013.0
2009-11-20 00:00:00,11.24003,11.32176,11.16057,11.30773,15008.0
2009-11-23 00:00:00,11.28891,11.31792,11.16438,11.21848,14999.0
2009-11-24 00:00:00,11.21228,11.26442,11.12197,11.16573,15007.0
2009-11-25 00:00:00,11.14883,11.17997,11.0202,11.08668,14998.0
2009-11-26 00:00:00,11.08608,11.29272,11.06842,11.27013,15006.0
2009-11-27 00:00:00,11.28273,11.36622,11.04958,11.09563,14995.0
2009-11-30 00:00:00,11.07717,11.18738,11.01497,11.09962,15007.0
2009-12-01 00:00:00,11.11152,11.17642,10.98752,11.00293,15013.0
2009-12-02 00:00:00,10.99987,11.07687,10.96468,11.01982,15007.0
2009-12-03 00:00:00,11.01882,11.16893,10.97142,11.14563,15013.0
2009-12-04 00:00:00,11.13617,11.18728,10.95882,11.02447,15003.0
2009-12-07 00:00:00,11.0541,11.12927,10.97523,11.05478,15007.0
2009-12-08 00:00:00,11.05528,11.14068,10.98713,11.13297,14986.0
2009-12-09 00:00:00,11.13377,11.22483,11.05827,11.14928,14996.0
2009-12-10 00:00:00,11.14558,11.18898,11.01568,11.10187,14968.0
2009-12-11 00:00:00,11.10257,11.15637,10.94482,10.97807,15006.0
2009-12-14 00:00:00,10.98362,11.06243,10.75433,10.82732,15020.0
2009-12-15 00:00:00,10.84772,10.90746,10.75851,10.79467,15000.0
2009-12-16 00:00:00,10.81243,10.87077,10.65763,10.77882,15020.0
2009-12-17 00:00:00,10.79992,10.85943,10.70907,10.80027,15015.0
2009-12-18 00:00:00,10.81593,10.8983,10.75852,10.84453,15010.0
2009-12-21 00:00:00,10.82043,11.12603,10.80941,11.02628,14921.0
2009-12-22 00:00:00,11.02998,11.10038,10.94787,10.98213,14884.0
2009-12-23 00:00:00,10.99343,11.04742,10.85922,10.90458,14760.0
2009-12-24 00:00:00,10.92073,10.92073,10.72533,10.80573,14375.0
2009-12-25 00:00:00,10.78723,10.82053,10.77353,10.80312,11945.0
2009-12-28 00:00:00,10.83512,10.89407,10.73722,10.79852,19981.0
2009-12-29 00:00:00,10.79882,10.80843,10.58392,10.63318,16345.0
2009-12-30 00:00:00,10.64082,10.67282,10.55052,10.58662,20117.0
2009-12-31 00:00:00,10.60237,10.60237,10.57692,10.58813,6.0
