2006-03-23 00:00:00,2.42338,2.43503,2.41997,2.42537,81005200000.0
2006-03-24 00:00:00,2.42545,2.46029,2.42515,2.45625,85103500000.0
2006-03-27 00:00:00,2.45675,2.48126,2.45452,2.47223,83115300000.0
2006-03-28 00:00:00,2.47321,2.47639,2.45119,2.47072,83213900000.0
2006-03-29 00:00:00,2.47058,2.48366,2.44904,2.45307,84746300000.0
2006-03-30 00:00:00,2.4536,2.45594,2.43598,2.44249,85603400000.0
2006-03-31 00:00:00,2.4423,2.4455,2.42167,2.42332,85819800000.0
2006-04-02 00:00:00,2.42367,2.42579,2.42322,2.42416,325700000.0
2006-04-03 00:00:00,2.42468,2.43307,2.40694,2.42923,85849800000.0
2006-04-04 00:00:00,2.4294,2.44325,2.42269,2.43395,84925800000.0
2006-04-05 00:00:00,2.43446,2.43627,2.40335,2.40895,85504200000.0
2006-04-06 00:00:00,2.4092,2.41147,2.3896,2.39377,85152900000.0
2006-04-07 00:00:00,2.39421,2.40375,2.37369,2.39869,85457700000.0
2006-04-09 00:00:00,2.39767,2.39867,2.3974,2.39864,194400000.0
2006-04-10 00:00:00,2.39816,2.40084,2.38425,2.38605,81655100000.0
2006-04-11 00:00:00,2.3862,2.39637,2.37442,2.38345,78459500000.0
2006-04-12 00:00:00,2.3833,2.40074,2.38057,2.38844,82004300000.0
2006-04-13 00:00:00,2.38819,2.41443,2.38486,2.40687,80858100000.0
2006-04-14 00:00:00,2.40661,2.40792,2.4007,2.40365,49638400000.0
2006-04-16 00:00:00,2.40334,2.40599,2.40334,2.40598,58500000.0
2006-04-17 00:00:00,2.40583,2.41419,2.39327,2.39772,79577300000.0
2006-04-18 00:00:00,2.39756,2.40946,2.3905,2.39889,83656800000.0
2006-04-19 00:00:00,2.39943,2.40381,2.39148,2.39814,86238200000.0
2006-04-20 00:00:00,2.39876,2.41727,2.39364,2.41064,84708100000.0
2006-04-21 00:00:00,2.41098,2.412,2.38672,2.39388,81931800000.0
2006-04-23 00:00:00,2.39449,2.40048,2.38751,2.38893,443700000.0
2006-04-24 00:00:00,2.38937,2.40401,2.38672,2.40101,79400700000.0
2006-04-25 00:00:00,2.40132,2.40339,2.39102,2.39582,81441800000.0
2006-04-26 00:00:00,2.39648,2.40336,2.36688,2.36892,85988800000.0
2006-04-27 00:00:00,2.36949,2.38282,2.36506,2.37893,83805800000.0
2006-04-28 00:00:00,2.37895,2.40361,2.37831,2.40254,75081700000.0
2006-04-30 00:00:00,2.4026,2.403,2.39859,2.3991,163500000.0
2006-05-01 00:00:00,2.39985,2.41165,2.39627,2.40816,81252700000.0
2006-05-02 00:00:00,2.40819,2.41773,2.40276,2.41714,86249600000.0
2006-05-03 00:00:00,2.41763,2.41929,2.38169,2.3922,85502100000.0
2006-05-04 00:00:00,2.39251,2.40174,2.38963,2.39629,83032300000.0
2006-05-05 00:00:00,2.39707,2.41351,2.3703,2.4054,82444500000.0
2006-05-07 00:00:00,2.4061,2.41125,2.40606,2.40827,599000000.0
2006-05-08 00:00:00,2.40876,2.41891,2.40439,2.41867,83053200000.0
2006-05-09 00:00:00,2.41881,2.42776,2.40546,2.40892,84354700000.0
2006-05-10 00:00:00,2.40908,2.42253,2.39697,2.40717,85291300000.0
2006-05-11 00:00:00,2.40717,2.42634,2.40222,2.42551,87572800000.0
2006-05-12 00:00:00,2.42562,2.45364,2.42066,2.44989,85256000000.0
2006-05-14 00:00:00,2.44867,2.44901,2.44655,2.44658,150500000.0
2006-05-15 00:00:00,2.44773,2.47603,2.44676,2.46852,88484300000.0
2006-05-16 00:00:00,2.46907,2.47361,2.45393,2.46002,84171000000.0
2006-05-17 00:00:00,2.46026,2.4838,2.45357,2.47846,87508700000.0
2006-05-18 00:00:00,2.4789,2.48273,2.46119,2.47655,85592000000.0
2006-05-19 00:00:00,2.47742,2.48612,2.45728,2.47768,86018700000.0
2006-05-21 00:00:00,2.47655,2.48127,2.4714,2.48075,663500000.0
2006-05-22 00:00:00,2.48078,2.51206,2.47776,2.50211,86471600000.0
2006-05-23 00:00:00,2.50158,2.50595,2.47987,2.49683,87220800000.0
2006-05-24 00:00:00,2.49647,2.50403,2.47562,2.47803,85385400000.0
2006-05-25 00:00:00,2.47856,2.48803,2.45833,2.46284,84871200000.0
2006-05-26 00:00:00,2.46359,2.46716,2.44562,2.4508,84735500000.0
2006-05-28 00:00:00,2.44998,2.45087,2.44636,2.449,310100000.0
2006-05-29 00:00:00,2.45007,2.45708,2.44408,2.44872,62535000000.0
2006-05-30 00:00:00,2.44789,2.4724,2.44443,2.47025,86128100000.0
2006-05-31 00:00:00,2.47072,2.4926,2.46028,2.48647,84629200000.0
2006-06-01 00:00:00,2.48665,2.50197,2.48005,2.50044,85796800000.0
2006-06-02 00:00:00,2.49986,2.51319,2.48606,2.50116,83935500000.0
2006-06-04 00:00:00,2.50105,2.50777,2.50095,2.50597,433600000.0
2006-06-05 00:00:00,2.50652,2.51325,2.47995,2.50022,82261800000.0
2006-06-06 00:00:00,2.50127,2.51632,2.49365,2.50872,86346300000.0
2006-06-07 00:00:00,2.50849,2.51436,2.50053,2.50307,85636100000.0
2006-06-08 00:00:00,2.50361,2.50406,2.46924,2.4813,86682500000.0
2006-06-09 00:00:00,2.48024,2.48526,2.44251,2.45796,83197800000.0
2006-06-11 00:00:00,2.45741,2.45789,2.45435,2.45472,355000000.0
2006-06-12 00:00:00,2.45502,2.47296,2.45437,2.47103,83882100000.0
2006-06-13 00:00:00,2.47193,2.49045,2.47082,2.48343,86555700000.0
2006-06-14 00:00:00,2.48399,2.50516,2.48101,2.49659,85402600000.0
2006-06-15 00:00:00,2.49697,2.50751,2.4878,2.48886,82375300000.0
2006-06-16 00:00:00,2.49034,2.50801,2.48437,2.50348,83614500000.0
2006-06-18 00:00:00,2.50364,2.50876,2.50343,2.50803,811400000.0
2006-06-19 00:00:00,2.50803,2.51112,2.48938,2.49778,82723700000.0
2006-06-20 00:00:00,2.49863,2.49902,2.48722,2.49468,81374900000.0
2006-06-21 00:00:00,2.49434,2.51018,2.49098,2.49426,83938300000.0
2006-06-22 00:00:00,2.49426,2.49772,2.4824,2.49043,84329100000.0
2006-06-23 00:00:00,2.49065,2.49562,2.47939,2.48259,82058000000.0
2006-06-25 00:00:00,2.48301,2.48489,2.48209,2.48432,470000000.0
2006-06-26 00:00:00,2.48494,2.49245,2.4814,2.48928,82830800000.0
2006-06-27 00:00:00,2.48972,2.49077,2.47994,2.48495,80799500000.0
2006-06-28 00:00:00,2.48488,2.49839,2.48351,2.49354,74119300000.0
2006-06-29 00:00:00,2.4933,2.4975,2.46611,2.47381,84283700000.0
2006-06-30 00:00:00,2.47321,2.49121,2.46235,2.48482,85108200000.0
2006-07-02 00:00:00,2.48349,2.48502,2.48307,2.48416,201600000.0
2006-07-03 00:00:00,2.48357,2.48804,2.47311,2.47791,81917900000.0
2006-07-04 00:00:00,2.47847,2.48136,2.46962,2.4733,77063000000.0
2006-07-05 00:00:00,2.47467,2.4817,2.46796,2.47255,83799300000.0
2006-07-06 00:00:00,2.47232,2.47616,2.4579,2.45838,79971300000.0
2006-07-07 00:00:00,2.4595,2.46731,2.45025,2.4609,80264900000.0
2006-07-09 00:00:00,2.46057,2.46162,2.46026,2.46162,65700000.0
2006-07-10 00:00:00,2.46151,2.46701,2.45356,2.46308,82078300000.0
2006-07-11 00:00:00,2.46349,2.46659,2.44556,2.44998,80734900000.0
2006-07-12 00:00:00,2.45051,2.45346,2.43135,2.43626,82743700000.0
2006-07-13 00:00:00,2.43633,2.44452,2.42473,2.44253,82841200000.0
2006-07-14 00:00:00,2.44365,2.45493,2.4285,2.439,81987300000.0
2006-07-16 00:00:00,2.43882,2.43882,2.43618,2.43645,466800000.0
2006-07-17 00:00:00,2.43721,2.44538,2.42503,2.43204,78887700000.0
2006-07-18 00:00:00,2.43251,2.45206,2.42376,2.44374,82499700000.0
2006-07-19 00:00:00,2.44448,2.46314,2.44025,2.45171,83982400000.0
2006-07-20 00:00:00,2.4522,2.46516,2.45037,2.46234,81476800000.0
2006-07-21 00:00:00,2.4622,2.47218,2.4581,2.46847,77559600000.0
2006-07-23 00:00:00,2.46864,2.46899,2.46709,2.46805,432600000.0
2006-07-24 00:00:00,2.46895,2.47262,2.44871,2.45234,77285900000.0
2006-07-25 00:00:00,2.45238,2.45543,2.4403,2.44123,82055100000.0
2006-07-26 00:00:00,2.44241,2.44432,2.42265,2.4347,81953700000.0
2006-07-27 00:00:00,2.43534,2.44144,2.43015,2.43581,83211700000.0
2006-07-28 00:00:00,2.4359,2.44472,2.42629,2.42689,82593000000.0
2006-07-30 00:00:00,2.42628,2.42868,2.42498,2.42695,381600000.0
2006-07-31 00:00:00,2.42741,2.44089,2.42608,2.43828,82643100000.0
2006-08-01 00:00:00,2.43932,2.45428,2.43529,2.4492,83020600000.0
2006-08-02 00:00:00,2.44875,2.45889,2.44105,2.45364,68809000000.0
2006-08-03 00:00:00,2.454,2.48313,2.44949,2.47963,83901000000.0
2006-08-04 00:00:00,2.48051,2.49629,2.46962,2.49057,82405200000.0
2006-08-06 00:00:00,2.49114,2.49141,2.48439,2.48476,403200000.0
2006-08-07 00:00:00,2.48531,2.50371,2.48472,2.49462,78794700000.0
2006-08-08 00:00:00,2.49505,2.51122,2.49165,2.50891,79153700000.0
2006-08-09 00:00:00,2.50885,2.51312,2.48417,2.49031,80735800000.0
2006-08-10 00:00:00,2.4904,2.4908,2.46013,2.46576,85863000000.0
2006-08-11 00:00:00,2.46597,2.4741,2.45344,2.46595,81474300000.0
2006-08-13 00:00:00,2.46536,2.46589,2.4631,2.46355,307800000.0
2006-08-14 00:00:00,2.46441,2.48828,2.46118,2.48479,80956900000.0
2006-08-15 00:00:00,2.485,2.49042,2.46598,2.4746,80929200000.0
2006-08-16 00:00:00,2.47469,2.47865,2.46024,2.46552,80282200000.0
2006-08-17 00:00:00,2.46556,2.48242,2.46202,2.47492,82618100000.0
2006-08-18 00:00:00,2.47494,2.48494,2.47028,2.47674,81762100000.0
2006-08-20 00:00:00,2.47614,2.47666,2.47489,2.47489,122900000.0
2006-08-21 00:00:00,2.47589,2.48789,2.47364,2.48253,79286200000.0
2006-08-22 00:00:00,2.48324,2.48533,2.47234,2.47338,81613700000.0
2006-08-23 00:00:00,2.47425,2.48262,2.46757,2.4809,81451600000.0
2006-08-24 00:00:00,2.48119,2.48737,2.47453,2.47796,82570800000.0
2006-08-25 00:00:00,2.47823,2.49842,2.47568,2.49145,79322700000.0
2006-08-27 00:00:00,2.49102,2.49171,2.48882,2.48957,307800000.0
2006-08-28 00:00:00,2.48981,2.50268,2.4858,2.49372,71662600000.0
2006-08-29 00:00:00,2.49353,2.49693,2.48111,2.48339,82045900000.0
2006-08-30 00:00:00,2.48367,2.4957,2.4813,2.4929,84203800000.0
2006-08-31 00:00:00,2.49338,2.50231,2.4888,2.49101,83778700000.0
2006-09-01 00:00:00,2.49124,2.49354,2.48078,2.4825,80834300000.0
2006-09-03 00:00:00,2.48272,2.48532,2.48244,2.48482,620200000.0
2006-09-04 00:00:00,2.48494,2.48494,2.46478,2.47243,77162700000.0
2006-09-05 00:00:00,2.47211,2.47303,2.45174,2.45564,66266500000.0
2006-09-06 00:00:00,2.45598,2.46773,2.4513,2.45922,86080700000.0
2006-09-07 00:00:00,2.4596,2.47295,2.4534,2.46827,89111400000.0
2006-09-08 00:00:00,2.46862,2.47704,2.46539,2.47119,86384500000.0
2006-09-10 00:00:00,2.47273,2.47477,2.47046,2.47343,1022600000.0
2006-09-11 00:00:00,2.47403,2.48452,2.47046,2.48207,87491400000.0
2006-09-12 00:00:00,2.48227,2.49858,2.47779,2.4954,86159700000.0
2006-09-13 00:00:00,2.496,2.49961,2.48615,2.48922,87737700000.0
2006-09-14 00:00:00,2.48926,2.50685,2.4869,2.49883,88106600000.0
2006-09-15 00:00:00,2.49976,2.50658,2.49267,2.49596,85490400000.0
2006-09-17 00:00:00,2.49616,2.4966,2.49054,2.49279,1088900000.0
2006-09-18 00:00:00,2.49363,2.50256,2.48547,2.48785,87305000000.0
2006-09-19 00:00:00,2.4881,2.50574,2.48526,2.50208,89135000000.0
2006-09-20 00:00:00,2.50298,2.51009,2.4956,2.50634,87078600000.0
2006-09-21 00:00:00,2.50575,2.51573,2.49548,2.51082,88491000000.0
2006-09-22 00:00:00,2.51196,2.53534,2.50782,2.53132,84226200000.0
2006-09-24 00:00:00,2.53109,2.5317,2.52662,2.52906,1434200000.0
2006-09-25 00:00:00,2.52921,2.53666,2.51779,2.51878,84766900000.0
2006-09-26 00:00:00,2.51913,2.52423,2.51379,2.51986,87064100000.0
2006-09-27 00:00:00,2.52051,2.52561,2.51173,2.5128,88844300000.0
2006-09-28 00:00:00,2.5134,2.51762,2.4982,2.50343,87357800000.0
2006-09-29 00:00:00,2.50406,2.51196,2.49655,2.50799,86465600000.0
2006-10-01 00:00:00,2.50109,2.51548,2.50088,2.5133,1967400000.0
2006-10-02 00:00:00,2.51385,2.52336,2.50544,2.51978,88763900000.0
2006-10-03 00:00:00,2.52024,2.5412,2.51667,2.53822,86272300000.0
2006-10-04 00:00:00,2.53855,2.53949,2.52392,2.52914,87110100000.0
2006-10-05 00:00:00,2.52942,2.53009,2.51453,2.51843,81583300000.0
2006-10-06 00:00:00,2.51862,2.52663,2.51106,2.51532,85623400000.0
2006-10-08 00:00:00,2.5143,2.51433,2.51296,2.51377,210300000.0
2006-10-09 00:00:00,2.5141,2.52129,2.49905,2.50606,82788400000.0
2006-10-10 00:00:00,2.50691,2.50884,2.48868,2.49124,85926900000.0
2006-10-11 00:00:00,2.49164,2.49929,2.48386,2.49531,85331900000.0
2006-10-12 00:00:00,2.49502,2.49966,2.46727,2.46988,74971100000.0
2006-10-13 00:00:00,2.47025,2.48087,2.46701,2.4702,84094800000.0
2006-10-15 00:00:00,2.47039,2.47047,2.46751,2.46856,762900000.0
2006-10-16 00:00:00,2.46926,2.47897,2.4644,2.46972,84304300000.0
2006-10-17 00:00:00,2.46958,2.48564,2.46353,2.48441,87482600000.0
2006-10-18 00:00:00,2.48546,2.48586,2.46952,2.47057,85443800000.0
2006-10-19 00:00:00,2.47068,2.47619,2.46604,2.47182,87042500000.0
2006-10-20 00:00:00,2.47308,2.48557,2.46581,2.48107,83114200000.0
2006-10-22 00:00:00,2.48053,2.48141,2.479,2.48057,1173000000.0
2006-10-23 00:00:00,2.48094,2.48181,2.46244,2.4712,85433700000.0
2006-10-24 00:00:00,2.47208,2.47447,2.46536,2.46714,67964000000.0
2006-10-25 00:00:00,2.4674,2.47114,2.45691,2.46704,83151200000.0
2006-10-26 00:00:00,2.46755,2.47744,2.4602,2.47204,84127900000.0
2006-10-27 00:00:00,2.47258,2.47623,2.46367,2.46845,84029400000.0
2006-10-30 00:00:00,2.4689,2.4766,2.4598,2.46986,86206000000.0
2006-10-31 00:00:00,2.46909,2.47516,2.4595,2.4637,87704300000.0
2006-11-01 00:00:00,2.46359,2.46846,2.45744,2.46166,87467300000.0
2006-11-02 00:00:00,2.46164,2.47281,2.45948,2.46284,86579800000.0
2006-11-03 00:00:00,2.46261,2.47293,2.45929,2.46785,81554900000.0
2006-11-06 00:00:00,2.4678,2.47327,2.45627,2.4588,80829000000.0
2006-11-07 00:00:00,2.45817,2.46568,2.45655,2.46206,86405000000.0
2006-11-08 00:00:00,2.4613,2.47922,2.45952,2.47099,87914600000.0
2006-11-09 00:00:00,2.47122,2.49106,2.4697,2.47965,86735300000.0
2006-11-10 00:00:00,2.48053,2.49535,2.47312,2.48927,87547600000.0
2006-11-13 00:00:00,2.48907,2.49814,2.48715,2.49368,86724200000.0
2006-11-14 00:00:00,2.49362,2.49412,2.47204,2.47434,86809900000.0
2006-11-15 00:00:00,2.47466,2.47864,2.46212,2.46687,85024500000.0
2006-11-16 00:00:00,2.46674,2.47118,2.45449,2.46258,84486800000.0
2006-11-17 00:00:00,2.46179,2.47059,2.45535,2.46157,86034400000.0
2006-11-20 00:00:00,2.46123,2.47097,2.45843,2.46156,83614000000.0
2006-11-21 00:00:00,2.46199,2.47105,2.45893,2.46016,82899900000.0
2006-11-22 00:00:00,2.46028,2.47534,2.45927,2.46756,85435800000.0
2006-11-23 00:00:00,2.46719,2.47625,2.46536,2.47549,80567000000.0
2006-11-24 00:00:00,2.4754,2.48657,2.46632,2.47955,86265000000.0
2006-11-27 00:00:00,2.48045,2.49013,2.47895,2.48888,87987600000.0
2006-11-28 00:00:00,2.48919,2.49888,2.48408,2.48858,87781000000.0
2006-11-29 00:00:00,2.48887,2.49544,2.48044,2.48367,81632700000.0
2006-11-30 00:00:00,2.48397,2.49496,2.47704,2.49013,87853500000.0
2006-12-01 00:00:00,2.49003,2.51221,2.48418,2.50878,87608200000.0
2006-12-04 00:00:00,2.5064,2.51839,2.50073,2.50828,90334200000.0
2006-12-05 00:00:00,2.50812,2.51544,2.50334,2.50791,88362000000.0
2006-12-06 00:00:00,2.50702,2.5099,2.49519,2.50536,89558700000.0
2006-12-07 00:00:00,2.50514,2.5078,2.48049,2.4857,88635600000.0
2006-12-08 00:00:00,2.48623,2.4928,2.47738,2.48659,88721300000.0
2006-12-11 00:00:00,2.48538,2.49612,2.484,2.49377,87371800000.0
2006-12-12 00:00:00,2.49365,2.5078,2.48862,2.504,88399900000.0
2006-12-13 00:00:00,2.5031,2.50536,2.49163,2.50301,88682800000.0
2006-12-14 00:00:00,2.50322,2.51191,2.49641,2.50229,88926100000.0
2006-12-15 00:00:00,2.50212,2.5121,2.48859,2.49604,88703400000.0
2006-12-18 00:00:00,2.49577,2.50276,2.48955,2.49562,87739300000.0
2006-12-19 00:00:00,2.4948,2.5122,2.49134,2.50917,87849300000.0
2006-12-20 00:00:00,2.51003,2.51964,2.49525,2.49845,88646600000.0
2006-12-21 00:00:00,2.49933,2.50707,2.4923,2.49936,87189500000.0
2006-12-22 00:00:00,2.49948,2.50377,2.49113,2.49609,88335700000.0
2006-12-26 00:00:00,2.49656,2.5009,2.48896,2.49896,64746000000.0
2006-12-27 00:00:00,2.49802,2.50085,2.48837,2.49208,85209900000.0
2006-12-28 00:00:00,2.49286,2.49633,2.47601,2.47987,88674900000.0
2006-12-29 00:00:00,2.47971,2.49207,2.47676,2.48093,86630500000.0
2007-01-02 00:00:00,2.48064,2.48512,2.47221,2.47753,69848400000.0
2007-01-03 00:00:00,2.47799,2.47923,2.45708,2.46436,88850500000.0
2007-01-04 00:00:00,2.46488,2.48103,2.46172,2.47554,88934100000.0
2007-01-05 00:00:00,2.47567,2.48371,2.46652,2.47442,90431400000.0
2007-01-08 00:00:00,2.47405,2.4847,2.46977,2.48328,88158300000.0
2007-01-09 00:00:00,2.48297,2.49013,2.47627,2.48257,88447400000.0
2007-01-10 00:00:00,2.48367,2.49267,2.47658,2.48419,89622400000.0
2007-01-11 00:00:00,2.48387,2.49277,2.46651,2.48974,89553800000.0
2007-01-12 00:00:00,2.48944,2.50717,2.48702,2.49756,89803400000.0
2007-01-15 00:00:00,2.49717,2.50902,2.49013,2.50432,88093200000.0
2007-01-16 00:00:00,2.50374,2.51245,2.50066,2.50423,88957700000.0
2007-01-17 00:00:00,2.50388,2.50863,2.49765,2.50382,88379800000.0
2007-01-18 00:00:00,2.50403,2.50848,2.49444,2.499,89569100000.0
2007-01-19 00:00:00,2.49956,2.50825,2.49526,2.49778,87630300000.0
2007-01-22 00:00:00,2.49799,2.50866,2.49416,2.50753,86757700000.0
2007-01-23 00:00:00,2.50785,2.51186,2.49732,2.49791,88464800000.0
2007-01-24 00:00:00,2.4978,2.53153,2.49601,2.51908,89580800000.0
2007-01-25 00:00:00,2.52038,2.54122,2.51238,2.53868,90336600000.0
2007-01-26 00:00:00,2.53921,2.54261,2.52881,2.53085,89216200000.0
2007-01-29 00:00:00,2.53042,2.54,2.52554,2.53809,88362300000.0
2007-01-30 00:00:00,2.53748,2.54703,2.53288,2.53969,87396200000.0
2007-01-31 00:00:00,2.53941,2.54453,2.52208,2.52768,90820600000.0
2007-02-01 00:00:00,2.52782,2.54365,2.5256,2.53946,88884600000.0
2007-02-02 00:00:00,2.53889,2.54805,2.5346,2.53478,87369800000.0
2007-02-05 00:00:00,2.53518,2.54321,2.51851,2.52616,86058300000.0
2007-02-06 00:00:00,2.52613,2.54068,2.52139,2.53324,85105200000.0
2007-02-07 00:00:00,2.53377,2.53665,2.526,2.52968,85584600000.0
2007-02-08 00:00:00,2.52887,2.53424,2.50111,2.50465,87791300000.0
2007-02-09 00:00:00,2.50534,2.51222,2.49663,2.51125,83772000000.0
2007-02-12 00:00:00,2.5114,2.52423,2.50921,2.52185,60034400000.0
2007-02-13 00:00:00,2.52228,2.52497,2.49375,2.49541,87258200000.0
2007-02-14 00:00:00,2.49593,2.50556,2.49025,2.50235,86599100000.0
2007-02-15 00:00:00,2.50314,2.50758,2.48495,2.48572,86770100000.0
2007-02-16 00:00:00,2.48606,2.49066,2.47517,2.47517,85663000000.0
2007-02-19 00:00:00,2.47735,2.48301,2.47129,2.47996,80495800000.0
2007-02-20 00:00:00,2.47975,2.49095,2.4767,2.48455,85571600000.0
2007-02-21 00:00:00,2.48495,2.48742,2.46584,2.46636,88209000000.0
2007-02-22 00:00:00,2.46658,2.4819,2.46368,2.47824,86743800000.0
2007-02-23 00:00:00,2.4784,2.48514,2.47572,2.4786,85619800000.0
2007-02-26 00:00:00,2.47876,2.48142,2.47031,2.47263,85057600000.0
2007-02-27 00:00:00,2.47313,2.49121,2.46739,2.48961,88305400000.0
2007-02-28 00:00:00,2.48965,2.49733,2.47658,2.49174,89484600000.0
2007-03-01 00:00:00,2.49154,2.50041,2.48571,2.4946,88845300000.0
2007-03-02 00:00:00,2.49488,2.49739,2.47688,2.48265,88454300000.0
2007-03-05 00:00:00,2.48261,2.49514,2.47173,2.49115,90600000000.0
2007-03-06 00:00:00,2.492,2.49755,2.4829,2.49116,89196800000.0
2007-03-07 00:00:00,2.4914,2.49775,2.47511,2.48566,88519400000.0
2007-03-08 00:00:00,2.48584,2.48959,2.47439,2.47907,88443000000.0
2007-03-09 00:00:00,2.4793,2.48221,2.47073,2.47455,87610400000.0
2007-03-12 00:00:00,2.47331,2.47979,2.45536,2.45711,86816200000.0
2007-03-13 00:00:00,2.45758,2.47108,2.45062,2.46668,90579100000.0
2007-03-14 00:00:00,2.46736,2.47013,2.45094,2.45857,92158600000.0
2007-03-15 00:00:00,2.45891,2.46584,2.44881,2.45226,92079200000.0
2007-03-16 00:00:00,2.45287,2.45903,2.43622,2.43861,90150600000.0
2007-03-18 00:00:00,2.44217,2.44243,2.43758,2.43812,1840900000.0
2007-03-19 00:00:00,2.43925,2.44444,2.42272,2.42847,92032000000.0
2007-03-20 00:00:00,2.42906,2.44961,2.42001,2.44168,92194000000.0
2007-03-21 00:00:00,2.44172,2.45263,2.43297,2.43466,92076900000.0
2007-03-22 00:00:00,2.43525,2.44397,2.42979,2.43623,92231900000.0
2007-03-23 00:00:00,2.43693,2.44054,2.42964,2.43545,90042900000.0
2007-03-25 00:00:00,2.43331,2.43442,2.42927,2.43386,2024200000.0
2007-03-26 00:00:00,2.43395,2.43986,2.4283,2.4307,33867300000.0
2007-03-27 00:00:00,2.43065,2.43775,2.4268,2.43144,30711200000.0
2007-03-28 00:00:00,2.4319,2.44306,2.43092,2.43451,30723300000.0
2007-03-29 00:00:00,2.4348,2.4368,2.42431,2.43024,30687900000.0
2007-03-30 00:00:00,2.43026,2.43365,2.41881,2.43197,30134200000.0
2007-04-01 00:00:00,2.42828,2.43185,2.42811,2.43185,639400000.0
2007-04-02 00:00:00,2.43001,2.43287,2.41765,2.41971,30487500000.0
2007-04-03 00:00:00,2.42013,2.4334,2.41853,2.4276,30663600000.0
2007-04-04 00:00:00,2.42785,2.44547,2.41082,2.41394,30674800000.0
2007-04-05 00:00:00,2.41384,2.41832,2.40219,2.40454,30655300000.0
2007-04-06 00:00:00,2.40499,2.41018,2.40012,2.40599,29271300000.0
2007-04-08 00:00:00,2.40728,2.40863,2.40488,2.40551,617600000.0
2007-04-09 00:00:00,2.40553,2.40951,2.39906,2.40175,30308000000.0
2007-04-10 00:00:00,2.40197,2.40377,2.38377,2.38704,30720200000.0
2007-04-11 00:00:00,2.38757,2.40296,2.38498,2.39192,30645700000.0
2007-04-12 00:00:00,2.39215,2.39766,2.38415,2.38608,30671500000.0
2007-04-13 00:00:00,2.38615,2.38837,2.3778,2.38125,30041700000.0
2007-04-15 00:00:00,2.38177,2.38337,2.37866,2.38002,668300000.0
2007-04-16 00:00:00,2.38018,2.39254,2.37757,2.38881,30942500000.0
2007-04-17 00:00:00,2.38853,2.40407,2.38717,2.39822,30689300000.0
2007-04-18 00:00:00,2.39809,2.40772,2.3926,2.39318,30677900000.0
2007-04-19 00:00:00,2.39316,2.41425,2.39255,2.39559,30705100000.0
2007-04-20 00:00:00,2.39557,2.40259,2.3889,2.3889,30018500000.0
2007-04-22 00:00:00,2.39289,2.39355,2.38833,2.39251,519400000.0
2007-04-23 00:00:00,2.39302,2.40519,2.39115,2.40239,30657700000.0
2007-04-24 00:00:00,2.40235,2.42385,2.39816,2.41735,30694400000.0
2007-04-25 00:00:00,2.4172,2.41838,2.3934,2.39576,30642200000.0
2007-04-26 00:00:00,2.39587,2.41219,2.39538,2.40837,30713500000.0
2007-04-27 00:00:00,2.40762,2.41281,2.40165,2.40568,30098800000.0
2007-04-29 00:00:00,2.40784,2.41009,2.40188,2.40837,616700000.0
2007-04-30 00:00:00,2.40715,2.41364,2.40087,2.40907,30392300000.0
2007-05-01 00:00:00,2.4092,2.41574,2.40704,2.41351,30629300000.0
2007-05-02 00:00:00,2.41403,2.42502,2.40743,2.41148,30692500000.0
2007-05-03 00:00:00,2.41175,2.41771,2.40948,2.41253,30641800000.0
2007-05-04 00:00:00,2.4128,2.43074,2.41156,2.42358,29928600000.0
2007-05-06 00:00:00,2.42599,2.42874,2.42375,2.42616,555800000.0
2007-05-07 00:00:00,2.42628,2.4286,2.41271,2.41684,30876800000.0
2007-05-08 00:00:00,2.41554,2.41741,2.39767,2.4008,30584600000.0
2007-05-09 00:00:00,2.40076,2.41021,2.39852,2.40823,30592300000.0
2007-05-10 00:00:00,2.40783,2.40879,2.37928,2.39542,30645700000.0
2007-05-11 00:00:00,2.3962,2.40103,2.37904,2.38152,29967200000.0
2007-05-13 00:00:00,2.38199,2.38372,2.37447,2.38169,616700000.0
2007-05-14 00:00:00,2.38173,2.38187,2.37312,2.3769,30233300000.0
2007-05-15 00:00:00,2.37696,2.38462,2.37312,2.3803,30702300000.0
2007-05-16 00:00:00,2.38078,2.4017,2.3792,2.39921,30757200000.0
2007-05-17 00:00:00,2.39952,2.40563,2.39074,2.39803,30680500000.0
2007-05-18 00:00:00,2.39822,2.40539,2.39263,2.39798,29933100000.0
2007-05-20 00:00:00,2.39386,2.39816,2.39154,2.39487,649100000.0
2007-05-21 00:00:00,2.39589,2.40582,2.39365,2.3988,30955300000.0
2007-05-22 00:00:00,2.3987,2.41125,2.39537,2.40977,30573300000.0
2007-05-23 00:00:00,2.40969,2.41302,2.39799,2.4124,30643200000.0
2007-05-24 00:00:00,2.41235,2.4262,2.41065,2.42407,30591100000.0
2007-05-25 00:00:00,2.42414,2.4279,2.41652,2.42409,30019500000.0
2007-05-27 00:00:00,2.4219,2.42407,2.42027,2.42241,577300000.0
2007-05-28 00:00:00,2.42261,2.42424,2.41598,2.4186,29955100000.0
2007-05-29 00:00:00,2.41876,2.42801,2.41416,2.42044,32320700000.0
2007-05-30 00:00:00,2.42057,2.42225,2.39695,2.39887,32300300000.0
2007-05-31 00:00:00,2.39928,2.40299,2.38486,2.39326,32201900000.0
2007-06-01 00:00:00,2.39346,2.39364,2.37784,2.37784,31555900000.0
2007-06-03 00:00:00,2.37955,2.38033,2.37777,2.37927,670800000.0
2007-06-04 00:00:00,2.37961,2.39112,2.37779,2.38496,32213800000.0
2007-06-05 00:00:00,2.38529,2.38739,2.37367,2.38005,32111200000.0
2007-06-06 00:00:00,2.38012,2.38092,2.36142,2.36696,32209300000.0
2007-06-07 00:00:00,2.36685,2.37001,2.33967,2.35012,32315600000.0
2007-06-08 00:00:00,2.3504,2.35107,2.32822,2.33055,31627200000.0
2007-06-10 00:00:00,2.33042,2.33413,2.33042,2.33103,657300000.0
2007-06-11 00:00:00,2.33124,2.34121,2.32809,2.33403,32578700000.0
2007-06-12 00:00:00,2.33396,2.35073,2.33077,2.34847,32287600000.0
2007-06-13 00:00:00,2.34738,2.35405,2.34296,2.34835,32318500000.0
2007-06-14 00:00:00,2.34761,2.35956,2.34545,2.35595,32254800000.0
2007-06-15 00:00:00,2.35593,2.35696,2.34414,2.34523,31666300000.0
2007-06-17 00:00:00,2.34936,2.35073,2.34584,2.34636,630300000.0
2007-06-18 00:00:00,2.34691,2.357,2.34361,2.3526,31952900000.0
2007-06-19 00:00:00,2.35321,2.35615,2.34583,2.34798,32161300000.0
2007-06-20 00:00:00,2.3481,2.3633,2.34475,2.362,32322400000.0
2007-06-21 00:00:00,2.36191,2.36244,2.34931,2.35013,32322500000.0
2007-06-22 00:00:00,2.35054,2.36254,2.34773,2.35824,31543300000.0
2007-06-24 00:00:00,2.35676,2.35772,2.35332,2.35367,660500000.0
2007-06-25 00:00:00,2.3555,2.36135,2.35106,2.35703,32543300000.0
2007-06-26 00:00:00,2.35686,2.36318,2.35013,2.36259,32180100000.0
2007-06-27 00:00:00,2.36252,2.39055,2.36047,2.38308,32357200000.0
2007-06-28 00:00:00,2.38301,2.38316,2.36081,2.36338,32326100000.0
2007-06-29 00:00:00,2.36353,2.36825,2.35074,2.36408,31706200000.0
2007-07-01 00:00:00,2.36407,2.3651,2.35225,2.35475,640700000.0
2007-07-02 00:00:00,2.35452,2.36252,2.34254,2.34792,31963100000.0
2007-07-03 00:00:00,2.34845,2.36098,2.34588,2.35872,32305000000.0
2007-07-04 00:00:00,2.35912,2.3599,2.34652,2.35096,32156800000.0
2007-07-05 00:00:00,2.35102,2.35178,2.34344,2.34904,32321700000.0
2007-07-06 00:00:00,2.34926,2.35043,2.34089,2.34188,31621800000.0
2007-07-08 00:00:00,2.34246,2.34435,2.34091,2.34295,677400000.0
2007-07-09 00:00:00,2.34337,2.34541,2.33742,2.34197,32286700000.0
2007-07-10 00:00:00,2.34216,2.35514,2.34039,2.35514,32341900000.0
2007-07-11 00:00:00,2.35496,2.36162,2.35025,2.3527,32409200000.0
2007-07-12 00:00:00,2.35329,2.36112,2.34078,2.34133,32374800000.0
2007-07-13 00:00:00,2.34148,2.34513,2.33344,2.33428,31628700000.0
2007-07-15 00:00:00,2.3341,2.33892,2.33274,2.3371,635500000.0
2007-07-16 00:00:00,2.3374,2.33824,2.32738,2.33451,32683200000.0
2007-07-17 00:00:00,2.33421,2.34651,2.32797,2.34496,32399700000.0
2007-07-18 00:00:00,2.34462,2.34698,2.33219,2.3389,32449000000.0
2007-07-19 00:00:00,2.33894,2.34146,2.32495,2.32751,32362300000.0
2007-07-20 00:00:00,2.32748,2.34596,2.32389,2.3348,31778200000.0
2007-07-22 00:00:00,2.33454,2.33749,2.33325,2.33539,633900000.0
2007-07-23 00:00:00,2.33518,2.33844,2.32567,2.33241,32461300000.0
2007-07-24 00:00:00,2.33195,2.34024,2.32729,2.33831,32400300000.0
2007-07-25 00:00:00,2.33852,2.3387,2.31701,2.32107,32440100000.0
2007-07-26 00:00:00,2.32057,2.35954,2.3107,2.35425,32462800000.0
2007-07-27 00:00:00,2.3542,2.37976,2.33432,2.37453,31840600000.0
2007-07-29 00:00:00,2.37493,2.38176,2.37402,2.37971,641300000.0
2007-07-30 00:00:00,2.37968,2.39174,2.35817,2.35856,32129100000.0
2007-07-31 00:00:00,2.35834,2.38752,2.35522,2.38752,32458500000.0
2007-08-01 00:00:00,2.38777,2.39308,2.37092,2.37145,32452600000.0
2007-08-02 00:00:00,2.37148,2.38875,2.3651,2.37203,32415300000.0
2007-08-03 00:00:00,2.37254,2.38878,2.36905,2.38434,31673100000.0
2007-08-05 00:00:00,2.38908,2.39154,2.38422,2.39154,707900000.0
2007-08-06 00:00:00,2.39178,2.39402,2.36107,2.36527,32758000000.0
2007-08-07 00:00:00,2.3651,2.37656,2.35867,2.36439,32403200000.0
2007-08-08 00:00:00,2.36427,2.36784,2.35117,2.35972,32414700000.0
2007-08-09 00:00:00,2.35957,2.38211,2.35085,2.38041,32364200000.0
2007-08-10 00:00:00,2.38027,2.40155,2.37488,2.39483,31802700000.0
2007-08-12 00:00:00,2.39438,2.39438,2.3879,2.38929,600400000.0
2007-08-13 00:00:00,2.38954,2.39542,2.38031,2.38791,32093500000.0
2007-08-14 00:00:00,2.38822,2.39945,2.38157,2.39333,32384700000.0
2007-08-15 00:00:00,2.39337,2.42715,2.38862,2.4269,32429900000.0
2007-08-16 00:00:00,2.42714,2.53211,2.42187,2.49376,32412500000.0
2007-08-17 00:00:00,2.49356,2.56225,2.47849,2.48114,31712900000.0
2007-08-19 00:00:00,2.48465,2.49514,2.47651,2.47875,701500000.0
2007-08-20 00:00:00,2.47883,2.50412,2.45622,2.46368,32702100000.0
2007-08-21 00:00:00,2.46416,2.48472,2.46067,2.47719,32377000000.0
2007-08-22 00:00:00,2.47631,2.48407,2.46195,2.46473,32378600000.0
2007-08-23 00:00:00,2.46481,2.4677,2.4401,2.44515,32359100000.0
2007-08-24 00:00:00,2.44481,2.4545,2.43205,2.43368,31734000000.0
2007-08-26 00:00:00,2.42952,2.43318,2.42506,2.43122,628300000.0
2007-08-27 00:00:00,2.43083,2.43589,2.42021,2.43242,32060100000.0
2007-08-28 00:00:00,2.43234,2.45969,2.42797,2.45631,32430400000.0
2007-08-29 00:00:00,2.45653,2.47855,2.44856,2.45473,32433300000.0
2007-08-30 00:00:00,2.45559,2.47577,2.45423,2.46715,32419900000.0
2007-08-31 00:00:00,2.46733,2.48377,2.44314,2.46389,31706100000.0
2007-09-02 00:00:00,2.47157,2.4716,2.46856,2.46982,642600000.0
2007-09-03 00:00:00,2.46989,2.47191,2.44965,2.45236,32654300000.0
2007-09-04 00:00:00,2.45199,2.45921,2.43145,2.44127,32461900000.0
2007-09-05 00:00:00,2.4414,2.45879,2.43127,2.45747,32434700000.0
2007-09-06 00:00:00,2.45765,2.46494,2.43798,2.44066,32433400000.0
2007-09-07 00:00:00,2.44045,2.46018,2.43422,2.45309,31832000000.0
2007-09-09 00:00:00,2.45316,2.4555,2.4498,2.45233,608100000.0
2007-09-10 00:00:00,2.45197,2.48032,2.45151,2.45518,32107500000.0
2007-09-11 00:00:00,2.45536,2.45977,2.43385,2.43661,32451200000.0
2007-09-12 00:00:00,2.4366,2.44135,2.40637,2.41073,32436800000.0
2007-09-13 00:00:00,2.41108,2.42167,2.40034,2.41767,32439600000.0
2007-09-14 00:00:00,2.41795,2.41882,2.37955,2.38258,31758100000.0
2007-09-16 00:00:00,2.38234,2.38284,2.3793,2.3815,673500000.0
2007-09-17 00:00:00,2.38172,2.39744,2.36672,2.39319,32749100000.0
2007-09-18 00:00:00,2.39303,2.40129,2.35796,2.36254,32456500000.0
2007-09-19 00:00:00,2.36235,2.37016,2.33098,2.33596,32487800000.0
2007-09-20 00:00:00,2.33473,2.33767,2.31944,2.32733,32462000000.0
2007-09-21 00:00:00,2.32731,2.34061,2.30944,2.32959,31827300000.0
2007-09-23 00:00:00,2.33122,2.3316,2.32639,2.32795,512900000.0
2007-09-24 00:00:00,2.32838,2.34143,2.32446,2.32834,32451600000.0
2007-09-25 00:00:00,2.32818,2.33506,2.30857,2.30975,32463300000.0
2007-09-26 00:00:00,2.3098,2.31534,2.29647,2.29837,32449900000.0
2007-09-27 00:00:00,2.29832,2.3057,2.2929,2.30337,32477100000.0
2007-09-28 00:00:00,2.30314,2.3095,2.28793,2.30505,31840800000.0
2007-09-30 00:00:00,2.3019,2.30467,2.30035,2.30328,583400000.0
2007-10-01 00:00:00,2.3031,2.3047,2.28318,2.28373,32124500000.0
2007-10-02 00:00:00,2.28358,2.31509,2.28164,2.31445,32498400000.0
2007-10-03 00:00:00,2.31449,2.31449,2.28782,2.3009,32465000000.0
2007-10-04 00:00:00,2.30139,2.30623,2.29107,2.29434,32467900000.0
2007-10-05 00:00:00,2.29465,2.29675,2.26809,2.27409,31757200000.0
2007-10-07 00:00:00,2.2698,2.27356,2.2681,2.26822,658600000.0
2007-10-08 00:00:00,2.2682,2.28173,2.2583,2.28082,32787700000.0
2007-10-09 00:00:00,2.28054,2.28101,2.26052,2.26077,32497500000.0
2007-10-10 00:00:00,2.26053,2.28217,2.26047,2.2756,32474200000.0
2007-10-11 00:00:00,2.2755,2.27639,2.24456,2.25688,32499300000.0
2007-10-12 00:00:00,2.25677,2.26347,2.244,2.25011,31842600000.0
2007-10-14 00:00:00,2.24909,2.24935,2.24211,2.24454,634400000.0
2007-10-15 00:00:00,2.24428,2.27832,2.24265,2.26796,32496300000.0
2007-10-16 00:00:00,2.26809,2.3036,2.26426,2.28387,32495600000.0
2007-10-17 00:00:00,2.28367,2.30292,2.27428,2.28806,32504900000.0
2007-10-18 00:00:00,2.2885,2.30024,2.27821,2.28238,32496900000.0
2007-10-19 00:00:00,2.28213,2.3035,2.2788,2.30345,31857100000.0
2007-10-21 00:00:00,2.30949,2.31326,2.30607,2.30965,632300000.0
2007-10-22 00:00:00,2.30976,2.31951,2.28816,2.28816,32191300000.0
2007-10-23 00:00:00,2.28824,2.29905,2.28016,2.28342,32481400000.0
2007-10-24 00:00:00,2.28391,2.28603,2.26623,2.26831,32478600000.0
2007-10-25 00:00:00,2.26854,2.27212,2.25581,2.25736,32495000000.0
2007-10-26 00:00:00,2.25763,2.25894,2.23321,2.23321,31778000000.0
2007-10-28 00:00:00,2.23437,2.23457,2.22903,2.2328,700800000.0
2007-10-29 00:00:00,2.23352,2.24294,2.21846,2.23457,32811300000.0
2007-10-30 00:00:00,2.23446,2.25383,2.23099,2.24962,32468600000.0
2007-10-31 00:00:00,2.25004,2.25046,2.22493,2.23272,32457500000.0
2007-11-01 00:00:00,2.2327,2.28185,2.22748,2.27644,32459200000.0
2007-11-02 00:00:00,2.27641,2.27676,2.25184,2.26196,31830000000.0
2007-11-05 00:00:00,2.26649,2.27418,2.2558,2.2587,32456700000.0
2007-11-06 00:00:00,2.25882,2.26054,2.24486,2.24734,32464100000.0
2007-11-07 00:00:00,2.24702,2.26689,2.23096,2.26412,32479900000.0
2007-11-08 00:00:00,2.26359,2.28686,2.25273,2.27272,32464400000.0
2007-11-09 00:00:00,2.27261,2.30204,2.26439,2.29171,32476400000.0
2007-11-12 00:00:00,2.30216,2.35055,2.29518,2.34216,32101300000.0
2007-11-13 00:00:00,2.34234,2.34402,2.30616,2.3102,32443900000.0
2007-11-14 00:00:00,2.3115,2.31303,2.27916,2.29185,32467600000.0
2007-11-15 00:00:00,2.29184,2.30955,2.28145,2.30773,32438800000.0
2007-11-16 00:00:00,2.30775,2.31349,2.28784,2.29939,32475100000.0
2007-11-19 00:00:00,2.29106,2.3193,2.28328,2.31822,32772500000.0
2007-11-20 00:00:00,2.31802,2.33662,2.31179,2.31472,32433500000.0
2007-11-21 00:00:00,2.31434,2.37921,2.30815,2.37073,32456700000.0
2007-11-22 00:00:00,2.37077,2.37408,2.35045,2.36467,32416100000.0
2007-11-23 00:00:00,2.3645,2.38173,2.34595,2.3485,32448000000.0
2007-11-26 00:00:00,2.33887,2.3861,2.33135,2.37881,32421900000.0
2007-11-27 00:00:00,2.37833,2.38124,2.35195,2.35709,32432200000.0
2007-11-28 00:00:00,2.35628,2.3648,2.33217,2.3398,32433000000.0
2007-11-29 00:00:00,2.33908,2.35621,2.331,2.33727,32451100000.0
2007-11-30 00:00:00,2.33763,2.33973,2.3177,2.3237,32427000000.0
2007-12-03 00:00:00,2.32545,2.34832,2.32156,2.34504,32051800000.0
2007-12-04 00:00:00,2.34523,2.36498,2.3411,2.35544,32399900000.0
2007-12-05 00:00:00,2.3555,2.36738,2.32043,2.32814,32365400000.0
2007-12-06 00:00:00,2.32828,2.33151,2.30522,2.30617,32433300000.0
2007-12-07 00:00:00,2.30633,2.32401,2.30078,2.31551,32347600000.0
2007-12-10 00:00:00,2.32182,2.32737,2.30819,2.31177,32606800000.0
2007-12-11 00:00:00,2.31139,2.33585,2.29317,2.32796,32242000000.0
2007-12-12 00:00:00,2.32786,2.33069,2.30118,2.31736,32264300000.0
2007-12-13 00:00:00,2.31679,2.3352,2.30569,2.32941,32259400000.0
2007-12-14 00:00:00,2.32919,2.34952,2.32233,2.34314,32257100000.0
2007-12-17 00:00:00,2.33453,2.36027,2.33154,2.35641,32289000000.0
2007-12-18 00:00:00,2.35557,2.35808,2.33306,2.34088,32238300000.0
2007-12-19 00:00:00,2.34017,2.34329,2.31982,2.32496,32225200000.0
2007-12-20 00:00:00,2.32442,2.32685,2.30417,2.3084,32261700000.0
2007-12-21 00:00:00,2.30811,2.31199,2.28071,2.28592,32188900000.0
2007-12-24 00:00:00,2.28504,2.28711,2.26708,2.26756,31627700000.0
2007-12-25 00:00:00,2.26775,2.27604,2.26586,2.27076,17490500000.0
2007-12-26 00:00:00,2.27085,2.27361,2.26707,2.26833,31994100000.0
2007-12-27 00:00:00,2.26817,2.28352,2.26442,2.27247,32617200000.0
2007-12-28 00:00:00,2.27245,2.28856,2.2672,2.2768,32649000000.0
2007-12-31 00:00:00,2.27386,2.28691,2.25635,2.26727,33241900000.0
2008-01-01 00:00:00,2.26742,2.27058,2.26017,2.26632,12447800000.0
2008-01-02 00:00:00,2.26618,2.2691,2.24005,2.24098,32827100000.0
2008-01-03 00:00:00,2.24063,2.24994,2.23238,2.23819,32886200000.0
2008-01-04 00:00:00,2.23814,2.26521,2.22974,2.26216,32897400000.0
2008-01-07 00:00:00,2.26362,2.27337,2.25185,2.25606,32900000000.0
2008-01-08 00:00:00,2.25576,2.25867,2.23062,2.24502,32893200000.0
2008-01-09 00:00:00,2.24458,2.24463,2.21524,2.21694,32893400000.0
2008-01-10 00:00:00,2.21656,2.22559,2.18452,2.18945,32851100000.0
2008-01-11 00:00:00,2.18892,2.19734,2.17449,2.19511,32903600000.0
2008-01-14 00:00:00,2.20037,2.20086,2.173,2.17304,32502900000.0
2008-01-15 00:00:00,2.17318,2.22765,2.16896,2.22707,32889200000.0
2008-01-16 00:00:00,2.22747,2.24293,2.21086,2.2308,32898500000.0
2008-01-17 00:00:00,2.23083,2.24855,2.21656,2.24744,32875000000.0
2008-01-18 00:00:00,2.24797,2.26295,2.2144,2.22221,32849400000.0
2008-01-21 00:00:00,2.22634,2.26205,2.21775,2.25467,33284700000.0
2008-01-22 00:00:00,2.25421,2.28,2.24547,2.25674,32885500000.0
2008-01-23 00:00:00,2.25618,2.26639,2.23601,2.23817,32880200000.0
2008-01-24 00:00:00,2.2379,2.24862,2.23282,2.23978,32883200000.0
2008-01-25 00:00:00,2.23829,2.25602,2.23399,2.25264,32885300000.0
2008-01-28 00:00:00,2.25712,2.2585,2.2298,2.23043,32449500000.0
2008-01-29 00:00:00,2.23042,2.24302,2.22951,2.23609,32869000000.0
2008-01-30 00:00:00,2.2363,2.246,2.21167,2.22351,32854800000.0
2008-01-31 00:00:00,2.22429,2.24635,2.21378,2.21733,32846500000.0
2008-02-01 00:00:00,2.21806,2.22502,2.17107,2.17131,32849100000.0
2008-02-04 00:00:00,2.17521,2.18108,2.16929,2.17206,32805200000.0
2008-02-05 00:00:00,2.17158,2.19497,2.16735,2.18835,32827000000.0
2008-02-06 00:00:00,2.18849,2.19766,2.17869,2.18843,32856800000.0
2008-02-07 00:00:00,2.1887,2.19989,2.16308,2.16974,32836200000.0
2008-02-08 00:00:00,2.16973,2.18369,2.16481,2.1707,32847500000.0
2008-02-11 00:00:00,2.17117,2.17267,2.14734,2.1579,33233300000.0
2008-02-12 00:00:00,2.1574,2.17398,2.1494,2.16902,32830000000.0
2008-02-13 00:00:00,2.16882,2.1983,2.16248,2.18937,32839100000.0
2008-02-14 00:00:00,2.18896,2.19132,2.17228,2.18181,32835400000.0
2008-02-15 00:00:00,2.18126,2.18612,2.15529,2.15635,32818700000.0
2008-02-18 00:00:00,2.15408,2.15716,2.13126,2.13601,32784100000.0
2008-02-19 00:00:00,2.13591,2.13609,2.11035,2.12029,32865500000.0
2008-02-20 00:00:00,2.11967,2.13349,2.1111,2.11348,32793100000.0
2008-02-21 00:00:00,2.11354,2.13646,2.11025,2.13555,32799400000.0
2008-02-22 00:00:00,2.13504,2.14192,2.12513,2.12775,32839900000.0
2008-02-25 00:00:00,2.13066,2.13562,2.11857,2.12144,32380300000.0
2008-02-26 00:00:00,2.12161,2.13207,2.11334,2.12652,32867900000.0
2008-02-27 00:00:00,2.12672,2.13021,2.10017,2.10329,32873600000.0
2008-02-28 00:00:00,2.10364,2.11085,2.09492,2.09502,32881000000.0
2008-02-29 00:00:00,2.09507,2.13686,2.09459,2.13578,32886000000.0
2008-03-03 00:00:00,2.13063,2.14005,2.10605,2.11147,33279200000.0
2008-03-04 00:00:00,2.11091,2.152,2.10685,2.14084,32844100000.0
2008-03-05 00:00:00,2.14096,2.14827,2.13086,2.13086,32846900000.0
2008-03-06 00:00:00,2.12815,2.17323,2.12645,2.16784,32871200000.0
2008-03-07 00:00:00,2.16784,2.17447,2.14865,2.17137,32868400000.0
2008-03-09 00:00:00,2.17322,2.1775,2.17305,2.17651,609500000.0
2008-03-10 00:00:00,2.17641,2.20016,2.16774,2.18678,32440000000.0
2008-03-11 00:00:00,2.18726,2.19419,2.1558,2.15614,32854800000.0
2008-03-12 00:00:00,2.15634,2.17532,2.15531,2.169,32837800000.0
2008-03-13 00:00:00,2.16898,2.17825,2.14513,2.1488,32861200000.0
2008-03-14 00:00:00,2.1487,2.17272,2.14615,2.15279,32086000000.0
2008-03-16 00:00:00,2.1504,2.15515,2.14996,2.1522,712500000.0
2008-03-17 00:00:00,2.15249,2.19177,2.13251,2.17402,33245100000.0
2008-03-18 00:00:00,2.17395,2.18559,2.15874,2.16104,32828800000.0
2008-03-19 00:00:00,2.16077,2.17553,2.13987,2.17027,32840600000.0
2008-03-20 00:00:00,2.17,2.21272,2.16132,2.20516,32807500000.0
2008-03-21 00:00:00,2.20479,2.20729,2.19429,2.19487,31208000000.0
2008-03-23 00:00:00,2.19773,2.19983,2.19531,2.19825,516100000.0
2008-03-24 00:00:00,2.19809,2.20193,2.18078,2.18942,32702000000.0
2008-03-25 00:00:00,2.18899,2.1917,2.17591,2.18438,32813200000.0
2008-03-26 00:00:00,2.18415,2.19614,2.16126,2.17965,32804100000.0
2008-03-27 00:00:00,2.1795,2.19182,2.17526,2.18425,32819700000.0
2008-03-28 00:00:00,2.18406,2.18439,2.15787,2.17182,32240000000.0
2008-03-30 00:00:00,2.17717,2.1805,2.17297,2.17579,624100000.0
2008-03-31 00:00:00,2.17573,2.1864,2.16584,2.16963,32401900000.0
2008-04-01 00:00:00,2.16953,2.18885,2.16672,2.1784,32795600000.0
2008-04-02 00:00:00,2.17871,2.18346,2.16985,2.17449,32772700000.0
2008-04-03 00:00:00,2.17447,2.18556,2.15724,2.18027,32791900000.0
2008-04-04 00:00:00,2.18095,2.19048,2.15787,2.15938,32081800000.0
2008-04-06 00:00:00,2.16311,2.16398,2.1601,2.16364,612700000.0
2008-04-07 00:00:00,2.16413,2.16637,2.13864,2.14807,32723700000.0
2008-04-08 00:00:00,2.14827,2.15032,2.11112,2.11319,32772900000.0
2008-04-09 00:00:00,2.11287,2.13048,2.10873,2.12394,32782600000.0
2008-04-10 00:00:00,2.12434,2.12611,2.11256,2.11517,32832300000.0
2008-04-11 00:00:00,2.1155,2.12482,2.11208,2.11968,32035000000.0
2008-04-13 00:00:00,2.1199,2.12428,2.11971,2.12294,702000000.0
2008-04-14 00:00:00,2.12332,2.15048,2.12302,2.13137,33133300000.0
2008-04-15 00:00:00,2.13144,2.13454,2.11536,2.11804,32813900000.0
2008-04-16 00:00:00,2.1178,2.124,2.09557,2.09937,32762800000.0
2008-04-17 00:00:00,2.09886,2.1291,2.09754,2.12511,32814000000.0
2008-04-18 00:00:00,2.12493,2.15302,2.11875,2.13658,32195100000.0
2008-04-20 00:00:00,2.1401,2.14091,2.135,2.14025,595200000.0
2008-04-21 00:00:00,2.14014,2.14201,2.09748,2.09914,32383400000.0
2008-04-22 00:00:00,2.09946,2.11347,2.09524,2.11127,32836100000.0
2008-04-23 00:00:00,2.11122,2.11146,2.08299,2.08776,32831400000.0
2008-04-24 00:00:00,2.08807,2.10151,2.08502,2.09928,32874700000.0
2008-04-25 00:00:00,2.09955,2.13034,2.09475,2.12605,32172400000.0
2008-04-27 00:00:00,2.12503,2.12692,2.12244,2.12244,608800000.0
2008-04-28 00:00:00,2.12249,2.12633,2.10901,2.12102,33144100000.0
2008-04-29 00:00:00,2.12087,2.13138,2.10467,2.1113,32790100000.0
2008-04-30 00:00:00,2.11113,2.11211,2.0952,2.10669,32872500000.0
2008-05-01 00:00:00,2.10644,2.12068,2.10205,2.11839,32799000000.0
2008-05-02 00:00:00,2.11829,2.13558,2.10489,2.10761,32205000000.0
2008-05-04 00:00:00,2.10686,2.10998,2.1063,2.10884,512300000.0
2008-05-05 00:00:00,2.10919,2.11245,2.07916,2.08351,32365300000.0
2008-05-06 00:00:00,2.08381,2.09029,2.07246,2.0762,32837600000.0
2008-05-07 00:00:00,2.07687,2.08135,2.06369,2.07315,32859300000.0
2008-05-08 00:00:00,2.07339,2.08591,2.06643,2.071,32928300000.0
2008-05-09 00:00:00,2.07134,2.08033,2.06647,2.06972,32135900000.0
2008-05-11 00:00:00,2.07331,2.07536,2.069,2.07094,633800000.0
2008-05-12 00:00:00,2.07083,2.08067,2.06372,2.06553,33253900000.0
2008-05-13 00:00:00,2.06543,2.07284,2.05858,2.06894,32824500000.0
2008-05-14 00:00:00,2.06867,2.08631,2.06166,2.08493,32780200000.0
2008-05-15 00:00:00,2.08497,2.09224,2.0658,2.07128,32875500000.0
2008-05-16 00:00:00,2.07112,2.07305,2.04537,2.04683,32180000000.0
2008-05-18 00:00:00,2.04481,2.04699,2.04392,2.04625,556200000.0
2008-05-19 00:00:00,2.04653,2.05417,2.04021,2.04393,32308800000.0
2008-05-20 00:00:00,2.04439,2.05633,2.03184,2.05177,32739000000.0
2008-05-21 00:00:00,2.05196,2.05792,2.03596,2.04623,32680000000.0
2008-05-22 00:00:00,2.04661,2.07289,2.04148,2.069,32706600000.0
2008-05-23 00:00:00,2.06912,2.07098,2.05674,2.06273,31997300000.0
2008-05-25 00:00:00,2.06306,2.06694,2.06191,2.0635,582800000.0
2008-05-26 00:00:00,2.0637,2.06661,2.05806,2.06267,32833000000.0
2008-05-27 00:00:00,2.06254,2.06321,2.05153,2.05904,32921600000.0
2008-05-28 00:00:00,2.05892,2.06629,2.05312,2.05748,32961100000.0
2008-05-29 00:00:00,2.05783,2.0699,2.04962,2.067,33022000000.0
2008-05-30 00:00:00,2.06761,2.07421,2.05879,2.07242,32370600000.0
2008-06-01 00:00:00,2.06659,2.07117,2.06447,2.06958,617600000.0
2008-06-02 00:00:00,2.06979,2.07268,2.04962,2.05639,32632500000.0
2008-06-03 00:00:00,2.05665,2.06401,2.04651,2.06178,33045200000.0
2008-06-04 00:00:00,2.06175,2.06741,2.02929,2.04197,33008800000.0
2008-06-05 00:00:00,2.04249,2.04807,2.03661,2.04333,33028300000.0
2008-06-06 00:00:00,2.04353,2.05334,2.03537,2.04596,32299400000.0
2008-06-08 00:00:00,2.04698,2.04882,2.0435,2.04673,671500000.0
2008-06-09 00:00:00,2.04732,2.08209,2.04312,2.07943,33360500000.0
2008-06-10 00:00:00,2.07988,2.08232,2.05529,2.06466,33058000000.0
2008-06-11 00:00:00,2.06512,2.07428,2.05815,2.07058,33026000000.0
2008-06-12 00:00:00,2.07027,2.08732,2.06851,2.0788,33073200000.0
2008-06-13 00:00:00,2.07862,2.08399,2.06884,2.0729,32417400000.0
2008-06-15 00:00:00,2.07489,2.07489,2.06986,2.07134,615000000.0
2008-06-16 00:00:00,2.07128,2.09295,2.07005,2.08687,32659500000.0
2008-06-17 00:00:00,2.08707,2.09073,2.06864,2.07169,33063100000.0
2008-06-18 00:00:00,2.0718,2.07775,2.066,2.06921,33028200000.0
2008-06-19 00:00:00,2.06969,2.08307,2.06753,2.07517,33061100000.0
2008-06-20 00:00:00,2.07586,2.07755,2.06488,2.07192,32318600000.0
2008-06-22 00:00:00,2.06932,2.07307,2.06719,2.07058,683900000.0
2008-06-23 00:00:00,2.07079,2.07224,2.0594,2.06389,33039600000.0
2008-06-24 00:00:00,2.06419,2.06638,2.0562,2.05948,33051400000.0
2008-06-25 00:00:00,2.06016,2.06612,2.05567,2.05828,33016900000.0
2008-06-26 00:00:00,2.05853,2.08162,2.05469,2.08142,33009300000.0
2008-06-27 00:00:00,2.08165,2.08213,2.05877,2.075,32314600000.0
2008-06-29 00:00:00,2.07538,2.07546,2.07393,2.0746,610400000.0
2008-06-30 00:00:00,2.07484,2.08183,2.06244,2.07972,33469800000.0
2008-07-01 00:00:00,2.07963,2.09626,2.07491,2.08807,33051300000.0
2008-07-02 00:00:00,2.08791,2.09173,2.06537,2.07079,33098300000.0
2008-07-03 00:00:00,2.07081,2.0719,2.06107,2.06564,32893400000.0
2008-07-04 00:00:00,2.06542,2.06717,2.05463,2.05606,32232700000.0
2008-07-06 00:00:00,2.05825,2.0594,2.05564,2.05785,585700000.0
2008-07-07 00:00:00,2.05792,2.07031,2.05399,2.06592,32602700000.0
2008-07-08 00:00:00,2.06615,2.07436,2.06255,2.06519,33063000000.0
2008-07-09 00:00:00,2.06539,2.07713,2.06212,2.07488,33098200000.0
2008-07-10 00:00:00,2.07521,2.07524,2.05127,2.05625,33086800000.0
2008-07-11 00:00:00,2.05581,2.06102,2.04875,2.05714,32370400000.0
2008-07-13 00:00:00,2.04975,2.05443,2.04875,2.05062,725100000.0
2008-07-14 00:00:00,2.05119,2.05383,2.04583,2.05233,33485200000.0
2008-07-15 00:00:00,2.05214,2.05382,2.03843,2.04842,33118000000.0
2008-07-16 00:00:00,2.04857,2.05424,2.04074,2.05043,33102100000.0
2008-07-17 00:00:00,2.05044,2.06315,2.04427,2.05328,33110300000.0
2008-07-18 00:00:00,2.053,2.05991,2.04789,2.05914,32466400000.0
2008-07-20 00:00:00,2.05234,2.0548,2.04967,2.05177,617900000.0
2008-07-21 00:00:00,2.05137,2.05384,2.03984,2.05029,33044800000.0
2008-07-22 00:00:00,2.0497,2.05461,2.04703,2.0489,33111700000.0
2008-07-23 00:00:00,2.04849,2.08175,2.04642,2.07876,33098400000.0
2008-07-24 00:00:00,2.07869,2.08564,2.06321,2.07206,33115000000.0
2008-07-25 00:00:00,2.07194,2.0848,2.06761,2.08179,32418800000.0
2008-07-27 00:00:00,2.08483,2.08544,2.08082,2.08539,578200000.0
2008-07-28 00:00:00,2.08527,2.08795,2.06992,2.08344,32689400000.0
2008-07-29 00:00:00,2.08368,2.08706,2.07573,2.07836,33077400000.0
2008-07-30 00:00:00,2.07847,2.10188,2.07743,2.09732,33103100000.0
2008-07-31 00:00:00,2.09762,2.10843,2.09222,2.10553,33100800000.0
2008-08-01 00:00:00,2.10615,2.12633,2.10468,2.12488,32373200000.0
2008-08-03 00:00:00,2.12475,2.1256,2.12234,2.12272,690000000.0
2008-08-04 00:00:00,2.12304,2.12551,2.10582,2.10912,33125700000.0
2008-08-05 00:00:00,2.10914,2.13943,2.1088,2.13196,33110000000.0
2008-08-06 00:00:00,2.13205,2.14809,2.12581,2.14126,33118500000.0
2008-08-07 00:00:00,2.14175,2.1469,2.13365,2.14689,33106400000.0
2008-08-08 00:00:00,2.14688,2.16354,2.14054,2.16108,32375800000.0
2008-08-10 00:00:00,2.1595,2.16372,2.15178,2.15721,724800000.0
2008-08-11 00:00:00,2.1571,2.16729,2.14881,2.16561,33537500000.0
2008-08-12 00:00:00,2.1656,2.1818,2.16038,2.17515,33112800000.0
2008-08-13 00:00:00,2.17495,2.20414,2.1333,2.13557,33119500000.0
2008-08-14 00:00:00,2.13544,2.15188,2.12987,2.14732,33098900000.0
2008-08-15 00:00:00,2.14732,2.16231,2.14432,2.15398,32474400000.0
2008-08-17 00:00:00,2.15228,2.15228,2.14695,2.1502,588000000.0
2008-08-18 00:00:00,2.15033,2.15342,2.13355,2.14364,32696500000.0
2008-08-19 00:00:00,2.14409,2.15553,2.13739,2.13972,33101800000.0
2008-08-20 00:00:00,2.14058,2.14407,2.12921,2.13187,33087800000.0
2008-08-21 00:00:00,2.13243,2.15353,2.13071,2.13379,33077100000.0
2008-08-22 00:00:00,2.13403,2.14034,2.12407,2.1375,32371000000.0
2008-08-24 00:00:00,2.13777,2.13903,2.13205,2.13377,697500000.0
2008-08-25 00:00:00,2.134,2.14757,2.12542,2.14487,33521200000.0
2008-08-26 00:00:00,2.14446,2.15864,2.14205,2.15115,33121200000.0
2008-08-27 00:00:00,2.15108,2.15264,2.1349,2.13611,33090700000.0
2008-08-28 00:00:00,2.13609,2.1398,2.11289,2.1214,33111600000.0
2008-08-29 00:00:00,2.12129,2.12701,2.1127,2.11973,32484700000.0
2008-08-31 00:00:00,2.10988,2.11792,2.10988,2.11371,628000000.0
2008-09-01 00:00:00,2.11322,2.12456,2.10789,2.11912,33079200000.0
2008-09-02 00:00:00,2.11936,2.15082,2.09744,2.13005,33114900000.0
2008-09-03 00:00:00,2.12995,2.15141,2.11846,2.12435,33116400000.0
2008-09-04 00:00:00,2.12427,2.16264,2.12114,2.15898,33112300000.0
2008-09-05 00:00:00,2.159,2.19033,2.13996,2.16404,32492100000.0
2008-09-07 00:00:00,2.14967,2.15161,2.13847,2.14583,628900000.0
2008-09-08 00:00:00,2.14588,2.16364,2.13442,2.15655,32699000000.0
2008-09-09 00:00:00,2.15678,2.20191,2.15278,2.19888,33116700000.0
2008-09-10 00:00:00,2.19945,2.20186,2.16684,2.19523,33107800000.0
2008-09-11 00:00:00,2.19586,2.2131,2.17161,2.17723,33108400000.0
2008-09-12 00:00:00,2.17692,2.19754,2.17519,2.17722,32367200000.0
2008-09-14 00:00:00,2.1997,2.20513,2.18171,2.19143,728700000.0
2008-09-15 00:00:00,2.19315,2.23504,2.18552,2.23156,33122100000.0
2008-09-16 00:00:00,2.23146,2.28627,2.22039,2.23715,33127000000.0
2008-09-17 00:00:00,2.237,2.31232,2.21564,2.30768,33120800000.0
2008-09-18 00:00:00,2.30622,2.30709,2.25181,2.25809,33114200000.0
2008-09-19 00:00:00,2.25842,2.26349,2.19152,2.19394,32378200000.0
2008-09-21 00:00:00,2.19087,2.19596,2.1818,2.18828,714800000.0
2008-09-22 00:00:00,2.18877,2.21577,2.18081,2.20119,33117100000.0
2008-09-23 00:00:00,2.20147,2.23182,2.19298,2.22014,33113100000.0
2008-09-24 00:00:00,2.22084,2.22957,2.20304,2.21505,33108200000.0
2008-09-25 00:00:00,2.21558,2.2229,2.19339,2.2011,33086700000.0
2008-09-26 00:00:00,2.20154,2.22591,2.19662,2.21817,32356800000.0
2008-09-28 00:00:00,2.21535,2.21774,2.20486,2.20792,705600000.0
2008-09-29 00:00:00,2.20848,2.26257,2.19509,2.25765,33516500000.0
2008-09-30 00:00:00,2.25706,2.26812,2.22825,2.24443,33119100000.0
2008-10-01 00:00:00,2.24419,2.25036,2.2222,2.24038,33100100000.0
2008-10-02 00:00:00,2.24015,2.28541,2.22967,2.27925,33112600000.0
2008-10-03 00:00:00,2.27917,2.30128,2.26274,2.28857,32482800000.0
2008-10-05 00:00:00,2.29066,2.29457,2.27838,2.28004,627400000.0
2008-10-06 00:00:00,2.28126,2.48109,2.28126,2.45278,32694500000.0
2008-10-07 00:00:00,2.45344,2.47637,2.3858,2.45778,33117100000.0
2008-10-08 00:00:00,2.46021,2.68667,2.44943,2.56806,33111900000.0
2008-10-09 00:00:00,2.56854,2.59436,2.43481,2.48513,33093800000.0
2008-10-10 00:00:00,2.48486,2.66552,2.48484,2.64481,32374200000.0
2008-10-12 00:00:00,2.54888,2.55476,2.51683,2.51721,724200000.0
2008-10-13 00:00:00,2.51768,2.59111,2.47575,2.49473,33107300000.0
2008-10-14 00:00:00,2.49456,2.52619,2.43029,2.48495,33114800000.0
2008-10-15 00:00:00,2.48459,2.63885,2.47826,2.61902,33102700000.0
2008-10-16 00:00:00,2.62021,2.63322,2.49047,2.51027,33107400000.0
2008-10-17 00:00:00,2.51036,2.5708,2.47263,2.50639,32391000000.0
2008-10-19 00:00:00,2.48857,2.50753,2.48656,2.50169,723900000.0
2008-10-20 00:00:00,2.49929,2.51388,2.43143,2.43749,33544400000.0
2008-10-21 00:00:00,2.43798,2.4999,2.43705,2.46829,33118800000.0
2008-10-22 00:00:00,2.46837,2.46848,2.39626,2.4143,33128600000.0
2008-10-23 00:00:00,2.41438,2.47111,2.40825,2.41556,33135100000.0
2008-10-24 00:00:00,2.41427,2.57448,2.40744,2.55313,32500900000.0
2008-10-26 00:00:00,2.55602,2.57056,2.53717,2.55875,629000000.0
2008-10-27 00:00:00,2.55878,2.59227,2.50468,2.58057,33124300000.0
2008-10-28 00:00:00,2.57996,2.58188,2.45213,2.45454,33122000000.0
2008-10-29 00:00:00,2.45565,2.52018,2.41143,2.45196,33121500000.0
2008-10-30 00:00:00,2.45165,2.4703,2.406,2.41964,33119300000.0
2008-10-31 00:00:00,2.42022,2.46936,2.40511,2.40676,32499000000.0
2008-11-03 00:00:00,2.40515,2.40944,2.32047,2.33782,33116700000.0
2008-11-04 00:00:00,2.33649,2.36985,2.28056,2.2823,33126100000.0
2008-11-05 00:00:00,2.28175,2.3375,2.27678,2.33208,33119300000.0
2008-11-06 00:00:00,2.33082,2.36065,2.2894,2.34656,33141800000.0
2008-11-07 00:00:00,2.3464,2.37058,2.31267,2.319,33123600000.0
2008-11-10 00:00:00,2.30462,2.34076,2.26267,2.32885,32707700000.0
2008-11-11 00:00:00,2.32904,2.37645,2.31387,2.33847,33126400000.0
2008-11-12 00:00:00,2.33908,2.35323,2.30037,2.33544,33150400000.0
2008-11-13 00:00:00,2.33519,2.34457,2.22182,2.22596,33126400000.0
2008-11-14 00:00:00,2.22489,2.2804,2.21802,2.27054,33121500000.0
2008-11-17 00:00:00,2.30042,2.31674,2.26205,2.30834,33130000000.0
2008-11-18 00:00:00,2.30771,2.34393,2.28191,2.29048,33141300000.0
2008-11-19 00:00:00,2.29115,2.35021,2.29078,2.3469,33153000000.0
2008-11-20 00:00:00,2.34719,2.43072,2.33572,2.40925,33133700000.0
2008-11-21 00:00:00,2.40878,2.42203,2.34432,2.35706,33123400000.0
2008-11-24 00:00:00,2.35344,2.38368,2.3194,2.32001,33129500000.0
2008-11-25 00:00:00,2.32056,2.40659,2.3158,2.38136,33135400000.0
2008-11-26 00:00:00,2.38172,2.38835,2.33767,2.34905,33117400000.0
2008-11-27 00:00:00,2.34852,2.37087,2.32834,2.34355,33117600000.0
2008-11-28 00:00:00,2.34424,2.36176,2.33218,2.34631,33108200000.0
2008-12-01 00:00:00,2.35074,2.37511,2.29205,2.32386,33524100000.0
2008-12-02 00:00:00,2.32433,2.34475,2.29195,2.31815,33124400000.0
2008-12-03 00:00:00,2.31785,2.31957,2.27479,2.27667,33122400000.0
2008-12-04 00:00:00,2.27617,2.29341,2.24491,2.27683,33121600000.0
2008-12-05 00:00:00,2.27591,2.31292,2.26589,2.26589,33097700000.0
2008-12-08 00:00:00,2.27184,2.27697,2.22881,2.24291,33117600000.0
2008-12-09 00:00:00,2.24302,2.27369,2.23205,2.23887,33128600000.0
2008-12-10 00:00:00,2.23892,2.26156,2.22395,2.25141,33118500000.0
2008-12-11 00:00:00,2.25061,2.27038,2.20317,2.23583,33113200000.0
2008-12-12 00:00:00,2.23541,2.29935,2.23273,2.24837,33125000000.0
2008-12-15 00:00:00,2.25288,2.30321,2.24244,2.2875,33104600000.0
2008-12-16 00:00:00,2.28718,2.29145,2.22864,2.24287,33125200000.0
2008-12-17 00:00:00,2.24226,2.25278,2.1974,2.2057,33115700000.0
2008-12-18 00:00:00,2.20558,2.21478,2.14043,2.18415,33109700000.0
2008-12-19 00:00:00,2.18382,2.21205,2.16961,2.19114,33116000000.0
2008-12-22 00:00:00,2.18777,2.19702,2.1477,2.16637,32702200000.0
2008-12-23 00:00:00,2.16555,2.17903,2.15439,2.16256,33114800000.0
2008-12-24 00:00:00,2.16223,2.18517,2.14497,2.15528,32717800000.0
2008-12-25 00:00:00,2.15565,2.16672,2.14433,2.15445,9030400000.0
2008-12-26 00:00:00,2.1576,2.1665,2.12453,2.1258,32840400000.0
2008-12-29 00:00:00,2.13578,2.144,2.09396,2.09842,33123400000.0
2008-12-30 00:00:00,2.09884,2.10962,2.08089,2.08243,33121200000.0
2008-12-31 00:00:00,2.08243,2.13391,2.04737,2.08041,33102100000.0
2009-01-01 00:00:00,2.08178,2.08375,2.0685,2.079,6348600000.0
2009-01-02 00:00:00,2.07963,2.11072,2.03546,2.04331,33112100000.0
2009-01-05 00:00:00,2.0429,2.06142,2.02321,2.04856,33532800000.0
2009-01-06 00:00:00,2.04776,2.07867,2.02686,2.06138,33104500000.0
2009-01-07 00:00:00,2.06197,2.13014,2.05113,2.1178,33106600000.0
2009-01-08 00:00:00,2.11724,2.17922,2.11609,2.13566,33102400000.0
2009-01-09 00:00:00,2.13538,2.16753,2.13256,2.15425,33101700000.0
2009-01-12 00:00:00,2.16147,2.18695,2.15185,2.17286,32684700000.0
2009-01-13 00:00:00,2.17332,2.20202,2.17156,2.18038,33110900000.0
2009-01-14 00:00:00,2.18047,2.21385,2.14382,2.20791,33130000000.0
2009-01-15 00:00:00,2.20863,2.22928,2.18951,2.20714,33109800000.0
2009-01-16 00:00:00,2.20736,2.22224,2.18383,2.18498,33122700000.0
2009-01-19 00:00:00,2.19133,2.20083,2.14918,2.16072,33138500000.0
2009-01-20 00:00:00,2.16123,2.16527,2.0971,2.13868,33102600000.0
2009-01-21 00:00:00,2.13734,2.14689,2.09444,2.10744,33123400000.0
2009-01-22 00:00:00,2.10656,2.12751,2.09193,2.11599,33131600000.0
2009-01-23 00:00:00,2.11615,2.12664,2.08807,2.10768,33133500000.0
2009-01-26 00:00:00,2.09243,2.12527,2.07385,2.12005,33520100000.0
2009-01-27 00:00:00,2.11982,2.14899,2.10453,2.1347,33110300000.0
2009-01-28 00:00:00,2.13455,2.14933,2.12704,2.13858,33103000000.0
2009-01-29 00:00:00,2.13686,2.19617,2.13121,2.19146,33122900000.0
2009-01-30 00:00:00,2.19129,2.2845,2.189,2.28151,33121200000.0
2009-02-02 00:00:00,2.27242,2.28133,2.23503,2.25754,32677000000.0
2009-02-03 00:00:00,2.25774,2.26022,2.20421,2.21887,33128500000.0
2009-02-04 00:00:00,2.21894,2.25912,2.21064,2.24638,33099600000.0
2009-02-05 00:00:00,2.2466,2.26447,2.22101,2.23806,33119400000.0
2009-02-06 00:00:00,2.23847,2.25262,2.17711,2.1865,33126500000.0
2009-02-09 00:00:00,2.19401,2.21906,2.18085,2.19424,33117500000.0
2009-02-10 00:00:00,2.19411,2.23181,2.1823,2.219,33118500000.0
2009-02-11 00:00:00,2.21934,2.22534,2.18407,2.19254,33118700000.0
2009-02-12 00:00:00,2.19176,2.20481,2.17646,2.18565,33118500000.0
2009-02-13 00:00:00,2.18514,2.20464,2.17351,2.18328,33105900000.0
2009-02-16 00:00:00,2.18056,2.20199,2.17599,2.19752,33552500000.0
2009-02-17 00:00:00,2.19725,2.24469,2.18688,2.24166,33131400000.0
2009-02-18 00:00:00,2.24084,2.24586,2.20589,2.22957,33135300000.0
2009-02-19 00:00:00,2.22935,2.23264,2.20717,2.21964,33129000000.0
2009-02-20 00:00:00,2.21977,2.24335,2.20406,2.23443,33140500000.0
2009-02-23 00:00:00,2.23158,2.26352,2.22119,2.25615,32721400000.0
2009-02-24 00:00:00,2.25649,2.26377,2.22161,2.22233,33127800000.0
2009-02-25 00:00:00,2.22229,2.23918,2.18835,2.19357,33119300000.0
2009-02-26 00:00:00,2.19311,2.21032,2.18705,2.20973,33123000000.0
2009-02-27 00:00:00,2.2096,2.2411,2.20516,2.23811,33147300000.0
2009-03-02 00:00:00,2.23783,2.25461,2.21072,2.22926,33146700000.0
2009-03-03 00:00:00,2.22949,2.23164,2.17848,2.20186,33124500000.0
2009-03-04 00:00:00,2.20139,2.22429,2.16871,2.18384,33127200000.0
2009-03-05 00:00:00,2.18425,2.21864,2.18273,2.21045,33114500000.0
2009-03-06 00:00:00,2.21004,2.23144,2.19262,2.19772,33122300000.0
2009-03-08 00:00:00,2.199,2.20511,2.19595,2.20418,715700000.0
2009-03-09 00:00:00,2.20331,2.20825,2.16814,2.17879,33529000000.0
2009-03-10 00:00:00,2.17865,2.18169,2.12247,2.12592,33121800000.0
2009-03-11 00:00:00,2.12594,2.14338,2.11127,2.12987,33138100000.0
2009-03-12 00:00:00,2.12971,2.14979,2.12012,2.12457,33111900000.0
2009-03-13 00:00:00,2.124,2.13553,2.11872,2.12528,32487700000.0
2009-03-15 00:00:00,2.12952,2.13503,2.12388,2.12837,624000000.0
2009-03-16 00:00:00,2.12843,2.14889,2.12184,2.13424,32703400000.0
2009-03-17 00:00:00,2.13412,2.13888,2.11624,2.12114,33095500000.0
2009-03-18 00:00:00,2.12119,2.12837,2.09067,2.10266,33099600000.0
2009-03-19 00:00:00,2.10321,2.11791,2.09622,2.10821,33098100000.0
2009-03-20 00:00:00,2.10862,2.11113,2.08673,2.1035,32373600000.0
2009-03-22 00:00:00,2.09955,2.09955,2.09124,2.09462,737800000.0
2009-03-23 00:00:00,2.09562,2.09608,2.06184,2.06527,33109100000.0
2009-03-24 00:00:00,2.06569,2.11383,2.06432,2.10935,33098600000.0
2009-03-25 00:00:00,2.10958,2.11657,2.07065,2.08459,33107900000.0
2009-03-26 00:00:00,2.08439,2.08879,2.05461,2.05773,33102600000.0
2009-03-27 00:00:00,2.05784,2.08607,2.05287,2.06092,32375600000.0
2009-03-29 00:00:00,2.06555,2.07007,2.0599,2.06201,732300000.0
2009-03-30 00:00:00,2.06236,2.09971,2.06092,2.09291,33515000000.0
2009-03-31 00:00:00,2.09287,2.09731,2.05686,2.0719,33104200000.0
2009-04-01 00:00:00,2.07198,2.08739,2.06311,2.0696,33106200000.0
2009-04-02 00:00:00,2.06969,2.07293,2.04652,2.0566,33103500000.0
2009-04-03 00:00:00,2.05672,2.09548,2.04144,2.07302,32475100000.0
2009-04-05 00:00:00,2.0724,2.07358,2.06982,2.07317,623700000.0
2009-04-06 00:00:00,2.07261,2.09418,2.06412,2.06899,32683800000.0
2009-04-07 00:00:00,2.06804,2.07675,2.05259,2.07263,33068900000.0
2009-04-08 00:00:00,2.0721,2.08298,2.06274,2.07101,33088600000.0
2009-04-09 00:00:00,2.07043,2.07868,2.03477,2.03972,33060800000.0
2009-04-10 00:00:00,2.03977,2.04192,2.03142,2.03698,31824300000.0
2009-04-12 00:00:00,2.0093,2.0282,2.00818,2.02481,714800000.0
2009-04-13 00:00:00,2.02563,2.03808,2.02214,2.02659,33492500000.0
2009-04-14 00:00:00,2.02651,2.067,2.02651,2.06406,33114900000.0
2009-04-15 00:00:00,2.06372,2.08318,2.05537,2.05894,33112100000.0
2009-04-16 00:00:00,2.05853,2.08263,2.05639,2.07126,33117000000.0
2009-04-17 00:00:00,2.07086,2.0732,2.04574,2.04707,32489100000.0
2009-04-19 00:00:00,2.04125,2.04562,2.03906,2.04309,623700000.0
2009-04-20 00:00:00,2.04333,2.08957,2.04255,2.07888,32712000000.0
2009-04-21 00:00:00,2.07937,2.08851,2.05794,2.06637,33090600000.0
2009-04-22 00:00:00,2.06656,2.07885,2.03528,2.05102,33106000000.0
2009-04-23 00:00:00,2.05135,2.06357,2.03485,2.06,33093400000.0
2009-04-24 00:00:00,2.05984,2.06254,2.02548,2.02686,32370500000.0
2009-04-26 00:00:00,2.03099,2.03478,2.02739,2.03099,729700000.0
2009-04-27 00:00:00,2.03151,2.0638,2.03027,2.06232,33526200000.0
2009-04-28 00:00:00,2.06255,2.08632,2.06121,2.07195,33105400000.0
2009-04-29 00:00:00,2.07163,2.07241,2.02425,2.03728,33063400000.0
2009-04-30 00:00:00,2.03687,2.04333,2.00842,2.03748,33084600000.0
2009-05-01 00:00:00,2.03728,2.04874,2.02254,2.04033,32441400000.0
2009-05-03 00:00:00,2.03726,2.03925,2.03022,2.03517,633500000.0
2009-05-04 00:00:00,2.03568,2.03872,2.02058,2.02838,32649500000.0
2009-05-05 00:00:00,2.02846,2.0379,2.0208,2.03188,33057700000.0
2009-05-06 00:00:00,2.03241,2.04374,2.01208,2.0233,33042800000.0
2009-05-07 00:00:00,2.02357,2.02656,1.97515,1.98555,33075000000.0
2009-05-08 00:00:00,1.98586,1.99388,1.96879,1.98039,32332100000.0
2009-05-10 00:00:00,1.97943,1.98022,1.97204,1.97218,707900000.0
2009-05-11 00:00:00,1.9727,1.99427,1.9727,1.99271,33445100000.0
2009-05-12 00:00:00,1.9931,2.00566,1.98538,1.9953,33035000000.0
2009-05-13 00:00:00,1.99494,2.01638,1.98031,2.01205,33025900000.0
2009-05-14 00:00:00,2.01185,2.01936,1.99868,2.00315,33040900000.0
2009-05-15 00:00:00,2.00272,2.02659,2.00047,2.02461,32356100000.0
2009-05-17 00:00:00,2.02407,2.02606,2.02037,2.02165,633500000.0
2009-05-18 00:00:00,2.0213,2.03018,1.99964,2.00463,32568700000.0
2009-05-19 00:00:00,2.00479,2.00817,1.99291,1.9995,32985100000.0
2009-05-20 00:00:00,1.99951,2.03546,1.99442,2.03437,33017900000.0
2009-05-21 00:00:00,2.03373,2.04406,2.01733,2.03497,33005000000.0
2009-05-22 00:00:00,2.03483,2.03958,2.02143,2.03373,32283800000.0
2009-05-24 00:00:00,2.03645,2.03743,2.03118,2.03453,683800000.0
2009-05-25 00:00:00,2.03483,2.04146,2.02914,2.03541,33340900000.0
2009-05-26 00:00:00,2.03526,2.05133,2.02015,2.02413,33015800000.0
2009-05-27 00:00:00,2.02373,2.05937,2.02104,2.05539,33024000000.0
2009-05-28 00:00:00,2.05551,2.05645,2.0259,2.0312,33026700000.0
2009-05-29 00:00:00,2.03097,2.03307,2.01046,2.01941,32387300000.0
2009-05-31 00:00:00,2.0131,2.01788,2.01009,2.01379,600600000.0
2009-06-01 00:00:00,2.01407,2.0342,2.00918,2.02814,32586300000.0
2009-06-02 00:00:00,2.02811,2.0355,2.01238,2.01963,32978500000.0
2009-06-03 00:00:00,2.01983,2.04743,2.009,2.03625,32959600000.0
2009-06-04 00:00:00,2.0364,2.04579,2.01106,2.0112,32955700000.0
2009-06-05 00:00:00,2.01183,2.01543,1.98758,2.01323,32266200000.0
2009-06-07 00:00:00,2.0047,2.00902,2.00352,2.00799,684800000.0
2009-06-08 00:00:00,2.00829,2.04042,1.99495,2.03191,33347800000.0
2009-06-09 00:00:00,2.03194,2.04028,2.02583,2.03529,32916100000.0
2009-06-10 00:00:00,2.03485,2.04118,2.01463,2.03827,32939400000.0
2009-06-11 00:00:00,2.03801,2.03938,2.01365,2.02357,32949200000.0
2009-06-12 00:00:00,2.02289,2.03413,2.01793,2.02241,32308700000.0
2009-06-14 00:00:00,2.03105,2.03487,2.02583,2.03023,621400000.0
2009-06-15 00:00:00,2.02987,2.05658,2.02425,2.05045,32480000000.0
2009-06-16 00:00:00,2.05093,2.06845,2.0444,2.06843,32887300000.0
2009-06-17 00:00:00,2.06876,2.07628,2.05105,2.06607,32894700000.0
2009-06-18 00:00:00,2.0662,2.06671,2.03396,2.04129,32885600000.0
2009-06-19 00:00:00,2.0413,2.04949,2.0305,2.04473,32224100000.0
2009-06-21 00:00:00,2.05027,2.0508,2.04529,2.04849,649700000.0
2009-06-22 00:00:00,2.0489,2.08065,2.04831,2.076,32877300000.0
2009-06-23 00:00:00,2.07607,2.0865,2.06331,2.07002,32893400000.0
2009-06-24 00:00:00,2.0702,2.07449,2.04794,2.05931,32892400000.0
2009-06-25 00:00:00,2.05989,2.06274,2.03466,2.0358,33001700000.0
2009-06-26 00:00:00,2.03666,2.05076,2.03149,2.04428,32284800000.0
2009-06-28 00:00:00,2.04502,2.04666,2.04295,2.04457,535300000.0
2009-06-29 00:00:00,2.04613,2.06025,2.04234,2.0497,33242900000.0
2009-06-30 00:00:00,2.04957,2.05749,2.03492,2.04303,32887200000.0
2009-07-01 00:00:00,2.04328,2.04415,2.03456,2.03614,32898000000.0
2009-07-02 00:00:00,2.03604,2.068,2.03262,2.06479,32900400000.0
2009-07-03 00:00:00,2.06417,2.06721,2.04135,2.04724,32214400000.0
2009-07-05 00:00:00,2.05233,2.05476,2.0472,2.04784,613600000.0
2009-07-06 00:00:00,2.04797,2.05483,2.03759,2.04375,32871500000.0
2009-07-07 00:00:00,2.04334,2.04615,2.01976,2.04244,32891200000.0
2009-07-08 00:00:00,2.04223,2.07161,2.03934,2.05855,32902500000.0
2009-07-09 00:00:00,2.05818,2.08948,2.0567,2.08448,32878400000.0
2009-07-10 00:00:00,2.08446,2.09712,2.07677,2.08039,32288100000.0
2009-07-12 00:00:00,2.08049,2.08049,2.07453,2.07634,588300000.0
2009-07-13 00:00:00,2.07622,2.08467,2.06979,2.0702,32448200000.0
2009-07-14 00:00:00,2.07047,2.07946,2.05179,2.05347,32879000000.0
2009-07-15 00:00:00,2.05361,2.06019,2.03953,2.0439,32882300000.0
2009-07-16 00:00:00,2.04371,2.05466,2.03445,2.04084,32856100000.0
2009-07-17 00:00:00,2.04084,2.04902,2.03294,2.03551,32151000000.0
2009-07-19 00:00:00,2.03768,2.03856,2.03244,2.03366,683800000.0
2009-07-20 00:00:00,2.03408,2.03633,2.023,2.0277,33224000000.0
2009-07-21 00:00:00,2.02767,2.03328,2.00999,2.01269,32818500000.0
2009-07-22 00:00:00,2.01248,2.02056,2.002,2.0165,32793300000.0
2009-07-23 00:00:00,2.01672,2.03059,2.01035,2.02661,32787500000.0
2009-07-24 00:00:00,2.02659,2.02769,2.00701,2.00907,32160900000.0
2009-07-26 00:00:00,2.0102,2.0137,2.00624,2.00834,609800000.0
2009-07-27 00:00:00,2.00816,2.012,1.99466,2.0027,32803000000.0
2009-07-28 00:00:00,2.00276,2.00635,1.98139,1.98674,32825600000.0
2009-07-29 00:00:00,1.98652,2.01229,1.98652,2.00277,32779000000.0
2009-07-30 00:00:00,2.00236,2.00936,1.99101,1.99812,32811400000.0
2009-07-31 00:00:00,1.99793,2.00802,1.99267,1.99846,32200900000.0
2009-08-02 00:00:00,1.99974,2.00239,1.99777,1.99982,592800000.0
2009-08-03 00:00:00,1.99975,2.01638,1.99559,2.01103,32341300000.0
2009-08-04 00:00:00,2.01124,2.01842,2.00203,2.0058,32686200000.0
2009-08-05 00:00:00,2.00627,2.02623,2.00452,2.02037,32716300000.0
2009-08-06 00:00:00,2.02054,2.02258,1.99552,1.99621,32648800000.0
2009-08-07 00:00:00,1.99716,2.00518,1.98804,1.99162,32018800000.0
2009-08-09 00:00:00,1.99818,1.9993,1.994,1.99677,672100000.0
2009-08-10 00:00:00,1.99727,1.99853,1.96392,1.96707,32654700000.0
2009-08-11 00:00:00,1.96687,1.99021,1.96253,1.98691,32705200000.0
2009-08-12 00:00:00,1.98667,2.00579,1.97309,1.97729,32714000000.0
2009-08-13 00:00:00,1.977,1.98038,1.96463,1.96758,32708000000.0
2009-08-14 00:00:00,1.96782,1.99179,1.95807,1.98606,32024500000.0
2009-08-16 00:00:00,1.9905,1.99333,1.98635,1.98818,604200000.0
2009-08-17 00:00:00,1.98823,2.00224,1.98038,1.98946,33004600000.0
2009-08-18 00:00:00,1.98971,2.00946,1.98179,2.00368,32632200000.0
2009-08-19 00:00:00,2.00356,2.00919,1.99079,1.99153,32573400000.0
2009-08-20 00:00:00,1.99127,1.9951,1.98145,1.98405,32621300000.0
2009-08-21 00:00:00,1.98432,1.99857,1.97365,1.97656,32020100000.0
2009-08-23 00:00:00,1.97254,1.97566,1.9671,1.96918,612300000.0
2009-08-24 00:00:00,1.96895,1.97302,1.95083,1.95904,32084400000.0
2009-08-25 00:00:00,1.9591,1.96364,1.94849,1.95793,32532400000.0
2009-08-26 00:00:00,1.95813,1.96347,1.94729,1.96206,32498300000.0
2009-08-27 00:00:00,1.96224,1.96782,1.93453,1.93875,32557100000.0
2009-08-28 00:00:00,1.93875,1.94094,1.92845,1.93122,31822100000.0
2009-08-30 00:00:00,1.93067,1.93372,1.92845,1.9305,592200000.0
2009-08-31 00:00:00,1.93062,1.94218,1.9244,1.9303,32589500000.0
2009-09-01 00:00:00,1.93013,1.95745,1.9261,1.95368,32300000000.0
2009-09-02 00:00:00,1.95306,1.95563,1.93887,1.95001,32179800000.0
2009-09-03 00:00:00,1.94984,1.95328,1.94086,1.94494,32208100000.0
2009-09-04 00:00:00,1.94439,1.94689,1.92178,1.92515,31505600000.0
2009-09-06 00:00:00,1.9241,1.92455,1.9218,1.92415,614600000.0
2009-09-07 00:00:00,1.92398,1.9259,1.90603,1.90928,34314400000.0
2009-09-08 00:00:00,1.90944,1.9202,1.90625,1.9137,36391900000.0
2009-09-09 00:00:00,1.91355,1.92435,1.90871,1.917,36271500000.0
2009-09-10 00:00:00,1.9172,1.94188,1.91488,1.92828,36269200000.0
2009-09-11 00:00:00,1.92872,1.93787,1.92599,1.92863,35536200000.0
2009-09-13 00:00:00,1.93339,1.9354,1.92891,1.93347,726100000.0
2009-09-14 00:00:00,1.93421,1.94125,1.92049,1.92223,36727300000.0
2009-09-15 00:00:00,1.92203,1.9327,1.90636,1.90946,36250500000.0
2009-09-16 00:00:00,1.90885,1.90996,1.8842,1.88779,36278900000.0
2009-09-17 00:00:00,1.88749,1.89757,1.8819,1.88545,36279300000.0
2009-09-18 00:00:00,1.88532,1.8888,1.86983,1.87445,35637300000.0
2009-09-20 00:00:00,1.87085,1.87406,1.86726,1.87157,597100000.0
2009-09-21 00:00:00,1.87138,1.8819,1.87055,1.87826,35747700000.0
2009-09-22 00:00:00,1.87801,1.87847,1.85979,1.87066,36273700000.0
2009-09-23 00:00:00,1.87118,1.88387,1.86465,1.88387,36248200000.0
2009-09-24 00:00:00,1.88383,1.88526,1.84507,1.85489,36257400000.0
2009-09-25 00:00:00,1.85519,1.85828,1.83417,1.83602,35515200000.0
2009-09-27 00:00:00,1.83725,1.84363,1.83659,1.84173,697800000.0
2009-09-28 00:00:00,1.84182,1.84236,1.81524,1.81991,36715500000.0
2009-09-29 00:00:00,1.81977,1.83487,1.81259,1.83096,36243300000.0
2009-09-30 00:00:00,1.83084,1.8314,1.80684,1.81071,36238500000.0
2009-10-01 00:00:00,1.81057,1.8362,1.80527,1.83204,36254600000.0
2009-10-02 00:00:00,1.8319,1.84619,1.82686,1.84206,35612600000.0
2009-10-04 00:00:00,1.83833,1.84043,1.83593,1.83909,583800000.0
2009-10-05 00:00:00,1.83877,1.84142,1.81232,1.81423,35753500000.0
2009-10-06 00:00:00,1.8146,1.82167,1.78373,1.78572,36257600000.0
2009-10-07 00:00:00,1.78596,1.79771,1.77358,1.79137,36301600000.0
2009-10-08 00:00:00,1.79088,1.79208,1.76963,1.77101,36280900000.0
2009-10-09 00:00:00,1.77124,1.77595,1.75105,1.75151,35460600000.0
2009-10-11 00:00:00,1.75045,1.75476,1.749,1.75306,796600000.0
2009-10-12 00:00:00,1.75329,1.75747,1.7386,1.74143,36737400000.0
2009-10-13 00:00:00,1.74126,1.75857,1.73303,1.75086,36241100000.0
2009-10-14 00:00:00,1.75066,1.75855,1.74277,1.74705,36230900000.0
2009-10-15 00:00:00,1.74694,1.77403,1.74049,1.76623,36226200000.0
2009-10-16 00:00:00,1.76589,1.78699,1.76175,1.78335,35639000000.0
2009-10-18 00:00:00,1.77941,1.78502,1.77941,1.78276,568100000.0
2009-10-19 00:00:00,1.78245,1.78756,1.76249,1.76723,35739200000.0
2009-10-20 00:00:00,1.76717,1.78305,1.76161,1.77302,36210500000.0
2009-10-21 00:00:00,1.77309,1.8006,1.76986,1.78943,36151800000.0
2009-10-22 00:00:00,1.7897,1.80129,1.78721,1.79294,36226600000.0
2009-10-23 00:00:00,1.79268,1.80023,1.76318,1.76656,35396100000.0
2009-10-25 00:00:00,1.76886,1.77125,1.76534,1.76993,773200000.0
2009-10-26 00:00:00,1.76986,1.78574,1.75725,1.77898,36644800000.0
2009-10-27 00:00:00,1.7789,1.79064,1.77317,1.78606,36152800000.0
2009-10-28 00:00:00,1.78521,1.82882,1.78112,1.82366,36169100000.0
2009-10-29 00:00:00,1.82332,1.82969,1.80202,1.80761,36181900000.0
2009-10-30 00:00:00,1.80747,1.82969,1.80432,1.82636,35559100000.0
2009-11-02 00:00:00,1.82858,1.83541,1.80048,1.81435,36170600000.0
2009-11-03 00:00:00,1.81371,1.82676,1.80171,1.82047,36150100000.0
2009-11-04 00:00:00,1.81881,1.82565,1.81317,1.81837,36172100000.0
2009-11-05 00:00:00,1.81774,1.82927,1.81545,1.82151,36145900000.0
2009-11-06 00:00:00,1.82071,1.82283,1.80288,1.8074,36167500000.0
2009-11-09 00:00:00,1.80385,1.81403,1.7967,1.8017,35641400000.0
2009-11-10 00:00:00,1.80191,1.80568,1.79208,1.79863,36127200000.0
2009-11-11 00:00:00,1.79897,1.80187,1.77935,1.78145,36077700000.0
2009-11-12 00:00:00,1.78101,1.79809,1.76943,1.79428,36103300000.0
2009-11-13 00:00:00,1.79447,1.79852,1.78523,1.78586,36155500000.0
2009-11-16 00:00:00,1.78682,1.80021,1.78525,1.79419,36508000000.0
2009-11-17 00:00:00,1.79433,1.81693,1.79433,1.80606,36016500000.0
2009-11-18 00:00:00,1.80612,1.81147,1.79793,1.80103,36102300000.0
2009-11-19 00:00:00,1.80074,1.81874,1.79925,1.81375,36025200000.0
2009-11-20 00:00:00,1.8137,1.81607,1.79995,1.80311,36041400000.0
2009-11-23 00:00:00,1.80163,1.80753,1.79237,1.79668,35523300000.0
2009-11-24 00:00:00,1.7968,1.81087,1.79434,1.80329,36004200000.0
2009-11-25 00:00:00,1.80311,1.80366,1.79096,1.79156,35989700000.0
2009-11-26 00:00:00,1.792,1.81017,1.79084,1.80796,35960200000.0
2009-11-27 00:00:00,1.80775,1.82379,1.80619,1.81882,35980100000.0
2009-11-30 00:00:00,1.80975,1.81198,1.79228,1.79429,36392900000.0
2009-12-01 00:00:00,1.794,1.80328,1.78827,1.79511,35938400000.0
2009-12-02 00:00:00,1.79452,1.80274,1.7863,1.7975,35933700000.0
2009-12-03 00:00:00,1.79711,1.79783,1.78314,1.78957,35965800000.0
2009-12-04 00:00:00,1.78943,1.80847,1.78774,1.79959,35916700000.0
2009-12-07 00:00:00,1.79645,1.8049,1.79345,1.80093,35395400000.0
2009-12-08 00:00:00,1.80063,1.80217,1.78653,1.80119,35841100000.0
2009-12-09 00:00:00,1.80114,1.8015,1.78375,1.78884,35841600000.0
2009-12-10 00:00:00,1.78908,1.7911,1.76997,1.77444,35923200000.0
2009-12-11 00:00:00,1.775,1.78583,1.7715,1.78048,35850100000.0
2009-12-14 00:00:00,1.78031,1.79176,1.77636,1.77875,36268100000.0
2009-12-15 00:00:00,1.7779,1.79701,1.77753,1.79441,35820400000.0
2009-12-16 00:00:00,1.79432,1.82237,1.79345,1.81245,35833300000.0
2009-12-17 00:00:00,1.8124,1.82955,1.80963,1.82113,35793900000.0
2009-12-18 00:00:00,1.82089,1.82962,1.80937,1.81372,35783600000.0
2009-12-21 00:00:00,1.80891,1.82701,1.80891,1.81876,35834000000.0
2009-12-22 00:00:00,1.81855,1.82947,1.8156,1.82151,35753200000.0
2009-12-23 00:00:00,1.82175,1.82503,1.80981,1.81237,35776300000.0
2009-12-24 00:00:00,1.8125,1.81642,1.80279,1.80576,35601900000.0
2009-12-25 00:00:00,1.80738,1.81025,1.80047,1.80478,22288500000.0
2009-12-28 00:00:00,1.80653,1.8073,1.79521,1.80301,35246900000.0
2009-12-29 00:00:00,1.80326,1.8057,1.77073,1.77607,35686900000.0
2009-12-30 00:00:00,1.77636,1.79948,1.77173,1.79682,35681700000.0
2009-12-31 00:00:00,1.79671,1.79718,1.79671,1.79718,7800000.0
