2006-01-04 00:00:00,2.54803,2.56046,2.54462,2.55215,18303000000.0
2006-01-05 00:00:00,2.55203,2.56464,2.54514,2.55443,18728200000.0
2006-01-06 00:00:00,2.55368,2.57145,2.52668,2.55775,17959200000.0
2006-01-09 00:00:00,2.55398,2.56159,2.54108,2.54283,18326200000.0
2006-01-10 00:00:00,2.54234,2.55467,2.53879,2.54322,18086400000.0
2006-01-11 00:00:00,2.54214,2.54381,2.52193,2.52733,18619600000.0
2006-01-12 00:00:00,2.52721,2.54174,2.52458,2.53755,18367800000.0
2006-01-13 00:00:00,2.53791,2.54692,2.53018,2.54093,18062800000.0
2006-01-16 00:00:00,2.54067,2.54419,2.52652,2.53351,17150600000.0
2006-01-17 00:00:00,2.53509,2.56197,2.53509,2.5609,18302600000.0
2006-01-18 00:00:00,2.56066,2.57256,2.55454,2.56761,18818200000.0
2006-01-19 00:00:00,2.56778,2.59913,2.56034,2.58811,18703200000.0
2006-01-20 00:00:00,2.58711,2.61171,2.57158,2.61004,18426800000.0
2006-01-23 00:00:00,2.61063,2.61997,2.59069,2.61044,15557600000.0
2006-01-24 00:00:00,2.61042,2.63631,2.60859,2.61468,18683400000.0
2006-01-25 00:00:00,2.61507,2.61981,2.60016,2.60091,18538200000.0
2006-01-26 00:00:00,2.60117,2.61285,2.58806,2.59683,18071800000.0
2006-01-27 00:00:00,2.5956,2.63106,2.58673,2.58841,18990000000.0
2006-01-30 00:00:00,2.5885,2.59915,2.58418,2.5915,17907000000.0
2006-01-31 00:00:00,2.59122,2.60344,2.5798,2.59516,18165000000.0
2006-02-01 00:00:00,2.59435,2.59634,2.58031,2.59262,18377200000.0
2006-02-02 00:00:00,2.59192,2.59382,2.57523,2.57987,17819200000.0
2006-02-03 00:00:00,2.57989,2.58136,2.55933,2.56597,17856600000.0
2006-02-06 00:00:00,2.56487,2.58172,2.55624,2.56361,18182000000.0
2006-02-07 00:00:00,2.56403,2.56651,2.55326,2.55764,18027800000.0
2006-02-08 00:00:00,2.55781,2.5797,2.55781,2.56485,18232200000.0
2006-02-09 00:00:00,2.56465,2.58408,2.56274,2.56583,18240600000.0
2006-02-10 00:00:00,2.56585,2.57445,2.55487,2.56732,18710400000.0
2006-02-13 00:00:00,2.56747,2.57009,2.55465,2.56094,17878800000.0
2006-02-14 00:00:00,2.56153,2.58811,2.56153,2.5733,18244600000.0
2006-02-15 00:00:00,2.57358,2.58067,2.55724,2.58033,18301600000.0
2006-02-16 00:00:00,2.58027,2.60041,2.56755,2.59858,18100200000.0
2006-02-17 00:00:00,2.59876,2.61947,2.58642,2.61145,18295200000.0
2006-02-20 00:00:00,2.61147,2.61147,2.59958,2.60043,16191000000.0
2006-02-21 00:00:00,2.60049,2.64004,2.59926,2.63836,17927000000.0
2006-02-22 00:00:00,2.63815,2.65551,2.63361,2.64407,18544000000.0
2006-02-23 00:00:00,2.64492,2.65379,2.64056,2.64738,18026400000.0
2006-02-24 00:00:00,2.64705,2.65007,2.6279,2.63273,18013600000.0
2006-02-27 00:00:00,2.63366,2.65078,2.62943,2.63549,17813400000.0
2006-02-28 00:00:00,2.63458,2.64972,2.63021,2.64384,18064000000.0
2006-03-01 00:00:00,2.64383,2.64865,2.62496,2.62985,18203200000.0
2006-03-02 00:00:00,2.6285,2.63315,2.6143,2.62931,17797200000.0
2006-03-03 00:00:00,2.62779,2.6393,2.62185,2.6393,18002400000.0
2006-03-06 00:00:00,2.6396,2.66563,2.63253,2.66511,18545600000.0
2006-03-07 00:00:00,2.6648,2.68333,2.65944,2.67621,18350200000.0
2006-03-08 00:00:00,2.6759,2.68117,2.6633,2.66822,17924200000.0
2006-03-09 00:00:00,2.66851,2.68663,2.66533,2.68434,18157400000.0
2006-03-10 00:00:00,2.68422,2.7055,2.68279,2.69356,17957400000.0
2006-03-13 00:00:00,2.69297,2.70332,2.68004,2.70247,17131400000.0
2006-03-14 00:00:00,2.70352,2.74258,2.70352,2.72898,18171200000.0
2006-03-15 00:00:00,2.72913,2.72922,2.70019,2.70799,17606400000.0
2006-03-16 00:00:00,2.70765,2.75755,2.70065,2.75061,18221000000.0
2006-03-17 00:00:00,2.75051,2.78238,2.73869,2.76805,17510600000.0
2006-03-20 00:00:00,2.76776,2.81501,2.75843,2.80487,18093200000.0
2006-03-21 00:00:00,2.8045,2.81649,2.79243,2.80298,18453600000.0
2006-03-22 00:00:00,2.8023,2.82413,2.78023,2.78779,18423400000.0
2006-03-23 00:00:00,2.78712,2.79441,2.7663,2.7787,18099000000.0
2006-03-24 00:00:00,2.77819,2.84775,2.7712,2.84383,18073000000.0
2006-03-27 00:00:00,2.84445,2.88513,2.84445,2.88098,18130400000.0
2006-03-28 00:00:00,2.88125,2.89735,2.85118,2.87543,18272600000.0
2006-03-29 00:00:00,2.87563,2.90684,2.86268,2.86517,18196600000.0
2006-03-30 00:00:00,2.86512,2.87191,2.84567,2.8562,18458000000.0
2006-03-31 00:00:00,2.85643,2.85673,2.81425,2.81699,18382800000.0
2006-04-02 00:00:00,2.81708,2.82147,2.81708,2.82147,36000000.0
2006-04-03 00:00:00,2.82168,2.85515,2.80623,2.85295,18421200000.0
2006-04-04 00:00:00,2.85312,2.89981,2.85125,2.87729,18497600000.0
2006-04-05 00:00:00,2.87725,2.88236,2.84307,2.84592,18478000000.0
2006-04-06 00:00:00,2.84637,2.86944,2.83575,2.85454,18159000000.0
2006-04-07 00:00:00,2.85413,2.86504,2.83018,2.85908,18040000000.0
2006-04-09 00:00:00,2.8588,2.85911,2.85831,2.85885,63800000.0
2006-04-10 00:00:00,2.85956,2.8736,2.84985,2.85391,17602800000.0
2006-04-11 00:00:00,2.85439,2.87291,2.84579,2.85611,17121800000.0
2006-04-12 00:00:00,2.85605,2.85752,2.83336,2.8343,17767800000.0
2006-04-13 00:00:00,2.83405,2.84806,2.79666,2.82812,17740600000.0
2006-04-14 00:00:00,2.82788,2.84187,2.8245,2.83328,9184800000.0
2006-04-16 00:00:00,2.83339,2.83438,2.83211,2.83371,24000000.0
2006-04-17 00:00:00,2.8335,2.84905,2.82131,2.83352,16974400000.0
2006-04-18 00:00:00,2.83339,2.83584,2.81991,2.82252,17933000000.0
2006-04-19 00:00:00,2.82233,2.83255,2.80462,2.82246,18521600000.0
2006-04-20 00:00:00,2.82242,2.84374,2.81458,2.83957,17963000000.0
2006-04-21 00:00:00,2.83941,2.84184,2.80308,2.81276,17630800000.0
2006-04-23 00:00:00,2.81325,2.82017,2.80821,2.81292,94000000.0
2006-04-24 00:00:00,2.81278,2.85278,2.80769,2.84157,17068000000.0
2006-04-25 00:00:00,2.8418,2.86529,2.83384,2.85427,17526000000.0
2006-04-26 00:00:00,2.85404,2.85678,2.81913,2.82219,18402200000.0
2006-04-27 00:00:00,2.82224,2.84948,2.82094,2.83758,18005600000.0
2006-04-28 00:00:00,2.83761,2.86765,2.83722,2.86207,16067200000.0
2006-04-30 00:00:00,2.85984,2.85984,2.85548,2.85548,37000000.0
2006-05-01 00:00:00,2.85561,2.8717,2.85177,2.86776,17041000000.0
2006-05-02 00:00:00,2.8681,2.88063,2.86309,2.87546,18452000000.0
2006-05-03 00:00:00,2.87496,2.88096,2.85219,2.86908,18350800000.0
2006-05-04 00:00:00,2.86954,2.8889,2.86835,2.88872,18106400000.0
2006-05-05 00:00:00,2.88864,2.90061,2.848,2.89629,17776800000.0
2006-05-07 00:00:00,2.89678,2.90307,2.89678,2.89933,130800000.0
2006-05-08 00:00:00,2.8993,2.9439,2.8915,2.93492,17845800000.0
2006-05-09 00:00:00,2.93487,2.97068,2.92864,2.95766,18118600000.0
2006-05-10 00:00:00,2.95761,2.98696,2.95085,2.97267,18777200000.0
2006-05-11 00:00:00,2.97268,2.99155,2.95152,2.98665,18951000000.0
2006-05-12 00:00:00,2.98643,3.03162,2.97386,3.01363,18507000000.0
2006-05-14 00:00:00,3.01347,3.01347,3.00984,3.01026,31800000.0
2006-05-15 00:00:00,3.01023,3.05804,3.00934,3.02599,19044400000.0
2006-05-16 00:00:00,3.026,3.03452,3.00483,3.0119,18010600000.0
2006-05-17 00:00:00,3.01184,3.04108,3.0036,3.01701,19086400000.0
2006-05-18 00:00:00,3.01689,3.04391,3.01101,3.04391,18397600000.0
2006-05-19 00:00:00,3.04394,3.0461,3.01301,3.02645,18615400000.0
2006-05-21 00:00:00,3.02621,3.02621,3.01937,3.0212,143000000.0
2006-05-22 00:00:00,3.02125,3.05188,3.02028,3.03501,18730000000.0
2006-05-23 00:00:00,3.0347,3.03685,2.98279,2.9828,18574800000.0
2006-05-24 00:00:00,2.98285,3.01486,2.94475,2.94908,18376400000.0
2006-05-25 00:00:00,2.94904,2.95309,2.91262,2.92664,18467200000.0
2006-05-26 00:00:00,2.92687,2.94426,2.91474,2.93273,18182800000.0
2006-05-28 00:00:00,2.93146,2.93146,2.92199,2.92199,67000000.0
2006-05-29 00:00:00,2.92189,2.93657,2.91963,2.929,13160000000.0
2006-05-30 00:00:00,2.92918,2.95,2.92263,2.9381,18301000000.0
2006-05-31 00:00:00,2.93775,2.94882,2.92444,2.94646,18464800000.0
2006-06-01 00:00:00,2.94683,2.97366,2.93895,2.9729,18283000000.0
2006-06-02 00:00:00,2.97271,2.99076,2.91781,2.98401,17968600000.0
2006-06-04 00:00:00,2.98392,2.98665,2.98126,2.98126,69000000.0
2006-06-05 00:00:00,2.98064,2.98746,2.93663,2.96251,17169200000.0
2006-06-06 00:00:00,2.96005,2.97744,2.93149,2.95895,18683600000.0
2006-06-07 00:00:00,2.95916,2.97996,2.95041,2.95249,18191600000.0
2006-06-08 00:00:00,2.95256,2.96084,2.9298,2.94473,18803000000.0
2006-06-09 00:00:00,2.94426,2.94665,2.89887,2.90724,17760800000.0
2006-06-11 00:00:00,2.90667,2.90667,2.90291,2.90537,96000000.0
2006-06-12 00:00:00,2.90557,2.92807,2.90453,2.92753,17659000000.0
2006-06-13 00:00:00,2.92791,2.96767,2.92464,2.9489,18791000000.0
2006-06-14 00:00:00,2.94956,2.96452,2.93981,2.9527,18714600000.0
2006-06-15 00:00:00,2.95308,2.98032,2.95308,2.96495,17700000000.0
2006-06-16 00:00:00,2.96478,3.00059,2.9618,2.99408,17797000000.0
2006-06-18 00:00:00,2.99434,3.00537,2.99422,3.00267,199800000.0
2006-06-19 00:00:00,3.00264,3.00551,2.97497,2.98552,17915600000.0
2006-06-20 00:00:00,2.98521,2.98553,2.95505,2.97284,17008000000.0
2006-06-21 00:00:00,2.97303,2.98973,2.96321,2.97383,17830000000.0
2006-06-22 00:00:00,2.97462,3.00715,2.97037,2.99926,18362800000.0
2006-06-23 00:00:00,2.99878,3.01279,2.98735,2.9907,17925200000.0
2006-06-25 00:00:00,2.99081,2.99225,2.99049,2.99094,128800000.0
2006-06-26 00:00:00,2.99075,3.01784,2.98719,3.0158,18048200000.0
2006-06-27 00:00:00,3.01616,3.02006,2.9985,3.01084,17429600000.0
2006-06-28 00:00:00,3.01045,3.06513,3.00801,3.05111,16289200000.0
2006-06-29 00:00:00,3.05065,3.05728,3.02463,3.02663,18455000000.0
2006-06-30 00:00:00,3.02682,3.04203,2.99129,3.03584,18393200000.0
2006-07-02 00:00:00,3.03465,3.03465,3.02964,3.03271,30000000.0
2006-07-03 00:00:00,3.03275,3.04304,3.01781,3.03377,17673200000.0
2006-07-04 00:00:00,3.03429,3.03609,3.01614,3.01731,16461400000.0
2006-07-05 00:00:00,3.01728,3.03728,3.01429,3.03348,17652000000.0
2006-07-06 00:00:00,3.03292,3.04331,3.02845,3.03035,17412800000.0
2006-07-07 00:00:00,3.03053,3.04295,3.01738,3.02713,17100000000.0
2006-07-09 00:00:00,3.02704,3.02789,3.02691,3.02789,8000000.0
2006-07-10 00:00:00,3.02759,3.02889,3.00158,3.0132,17077400000.0
2006-07-11 00:00:00,3.01309,3.01767,2.98429,2.99018,17626800000.0
2006-07-12 00:00:00,2.99031,2.99273,2.96682,2.97587,17828200000.0
2006-07-13 00:00:00,2.97493,2.9834,2.95927,2.97908,17795000000.0
2006-07-14 00:00:00,2.97914,2.98672,2.95405,2.95983,17305000000.0
2006-07-16 00:00:00,2.95957,2.95957,2.9553,2.95786,108000000.0
2006-07-17 00:00:00,2.9577,2.96115,2.92074,2.92539,17091200000.0
2006-07-18 00:00:00,2.92514,2.92944,2.90283,2.92116,18217400000.0
2006-07-19 00:00:00,2.92137,2.9595,2.91875,2.94601,18147200000.0
2006-07-20 00:00:00,2.9458,2.98022,2.9423,2.9686,17434800000.0
2006-07-21 00:00:00,2.9687,2.98267,2.96617,2.97623,16471200000.0
2006-07-23 00:00:00,2.97624,2.97624,2.97067,2.97335,85000000.0
2006-07-24 00:00:00,2.97367,2.98817,2.96068,2.96949,16785600000.0
2006-07-25 00:00:00,2.96929,2.9702,2.93976,2.95247,17874600000.0
2006-07-26 00:00:00,2.95274,2.96032,2.9368,2.95809,17882200000.0
2006-07-27 00:00:00,2.95813,3.00738,2.95756,2.99217,17987400000.0
2006-07-28 00:00:00,2.99194,3.02206,2.99025,3.01632,17907800000.0
2006-07-30 00:00:00,3.01612,3.01612,3.00796,3.01027,96800000.0
2006-07-31 00:00:00,3.01023,3.02938,3.00327,3.02084,17220600000.0
2006-08-01 00:00:00,3.02257,3.02971,3.01143,3.02169,17733000000.0
2006-08-02 00:00:00,3.02104,3.0435,3.01254,3.01803,15668800000.0
2006-08-03 00:00:00,3.01795,3.05128,3.00837,3.05077,18400400000.0
2006-08-04 00:00:00,3.0507,3.06699,3.0385,3.04704,17674400000.0
2006-08-06 00:00:00,3.04673,3.04673,3.04151,3.04151,70000000.0
2006-08-07 00:00:00,3.04089,3.06661,3.03651,3.04849,17370000000.0
2006-08-08 00:00:00,3.04837,3.05657,3.02735,3.05417,17353000000.0
2006-08-09 00:00:00,3.05364,3.05367,3.02115,3.02887,17632400000.0
2006-08-10 00:00:00,3.02936,3.03002,2.97826,2.98899,18491000000.0
2006-08-11 00:00:00,2.98855,2.99411,2.97345,2.98357,17880000000.0
2006-08-13 00:00:00,2.98337,2.98821,2.98258,2.98802,78000000.0
2006-08-14 00:00:00,2.98807,3.00321,2.96314,3.00185,17236400000.0
2006-08-15 00:00:00,3.00139,3.00557,2.97929,2.98066,17486200000.0
2006-08-16 00:00:00,2.98026,2.98317,2.94748,2.95389,17420400000.0
2006-08-17 00:00:00,2.95365,2.96211,2.94258,2.94851,17760000000.0
2006-08-18 00:00:00,2.94841,2.95482,2.93003,2.94083,17479600000.0
2006-08-20 00:00:00,2.94085,2.94119,2.93784,2.93901,25000000.0
2006-08-21 00:00:00,2.93893,2.96219,2.93611,2.95586,17213000000.0
2006-08-22 00:00:00,2.95587,2.97282,2.94942,2.96037,17804600000.0
2006-08-23 00:00:00,2.96051,2.96279,2.94937,2.95617,17452600000.0
2006-08-24 00:00:00,2.95625,2.97964,2.95542,2.97375,17730800000.0
2006-08-25 00:00:00,2.97347,2.97722,2.95998,2.96363,17550400000.0
2006-08-27 00:00:00,2.96396,2.9643,2.96028,2.9641,61000000.0
2006-08-28 00:00:00,2.96443,2.97584,2.9609,2.96551,15447800000.0
2006-08-29 00:00:00,2.9649,2.97357,2.94076,2.94678,17606400000.0
2006-08-30 00:00:00,2.94652,2.94772,2.92326,2.93243,18205400000.0
2006-08-31 00:00:00,2.93225,2.93332,2.89602,2.89985,18204800000.0
2006-09-01 00:00:00,2.90003,2.91538,2.89639,2.90816,17462400000.0
2006-09-03 00:00:00,2.90813,2.90986,2.90813,2.90986,97000000.0
2006-09-04 00:00:00,2.91005,2.91246,2.90483,2.90913,13895600000.0
2006-09-05 00:00:00,2.90892,2.90914,2.88689,2.89036,12645000000.0
2006-09-06 00:00:00,2.89048,2.89328,2.86856,2.87769,16619200000.0
2006-09-07 00:00:00,2.87757,2.88021,2.85344,2.86329,17462000000.0
2006-09-08 00:00:00,2.86309,2.86375,2.84356,2.84672,17214000000.0
2006-09-10 00:00:00,2.84693,2.84729,2.84613,2.8468,126800000.0
2006-09-11 00:00:00,2.84695,2.85514,2.83974,2.84626,17065800000.0
2006-09-12 00:00:00,2.8455,2.86489,2.84497,2.86011,16701800000.0
2006-09-13 00:00:00,2.86014,2.8661,2.85535,2.86541,17014200000.0
2006-09-14 00:00:00,2.86559,2.88757,2.86206,2.87923,16652800000.0
2006-09-15 00:00:00,2.87934,2.8824,2.86058,2.87109,16258800000.0
2006-09-17 00:00:00,2.8706,2.8706,2.86473,2.86515,212800000.0
2006-09-18 00:00:00,2.865,2.87573,2.85846,2.87078,16950200000.0
2006-09-19 00:00:00,2.87083,2.88281,2.86564,2.8714,17380200000.0
2006-09-20 00:00:00,2.87146,2.88921,2.86945,2.8806,16667600000.0
2006-09-21 00:00:00,2.88024,2.90508,2.87921,2.9036,17134600000.0
2006-09-22 00:00:00,2.90357,2.90974,2.89944,2.89982,15608600000.0
2006-09-24 00:00:00,2.89933,2.90229,2.89902,2.90109,150000000.0
2006-09-25 00:00:00,2.90107,2.91176,2.83407,2.83492,15330000000.0
2006-09-26 00:00:00,2.8348,2.87213,2.82377,2.87104,16668400000.0
2006-09-27 00:00:00,2.87099,2.87394,2.85797,2.86314,17087800000.0
2006-09-28 00:00:00,2.86311,2.86691,2.83824,2.84286,17487400000.0
2006-09-29 00:00:00,2.84279,2.84644,2.82251,2.8378,17197600000.0
2006-10-01 00:00:00,2.83817,2.84351,2.83817,2.84147,306800000.0
2006-10-02 00:00:00,2.84133,2.86139,2.83121,2.8594,17073600000.0
2006-10-03 00:00:00,2.85932,2.86529,2.85721,2.86089,16371800000.0
2006-10-04 00:00:00,2.8607,2.86232,2.84765,2.86137,17024000000.0
2006-10-05 00:00:00,2.86096,2.86126,2.84375,2.84882,15364200000.0
2006-10-06 00:00:00,2.84848,2.86082,2.83224,2.83506,17168400000.0
2006-10-08 00:00:00,2.83381,2.83446,2.83153,2.83337,41000000.0
2006-10-09 00:00:00,2.83343,2.83767,2.82456,2.83076,15433000000.0
2006-10-10 00:00:00,2.83062,2.83581,2.80578,2.80738,16640200000.0
2006-10-11 00:00:00,2.80723,2.8149,2.80372,2.80808,16770000000.0
2006-10-12 00:00:00,2.80823,2.81839,2.80583,2.81516,13896000000.0
2006-10-13 00:00:00,2.81526,2.82195,2.807,2.81024,16404400000.0
2006-10-15 00:00:00,2.81076,2.81076,2.8082,2.80946,174000000.0
2006-10-16 00:00:00,2.8093,2.82835,2.80512,2.82721,16529200000.0
2006-10-17 00:00:00,2.82711,2.84474,2.82389,2.84141,17360200000.0
2006-10-18 00:00:00,2.84139,2.84481,2.83292,2.8353,16519400000.0
2006-10-19 00:00:00,2.8354,2.85429,2.83398,2.85048,17063000000.0
2006-10-20 00:00:00,2.84989,2.86328,2.84717,2.85937,16212400000.0
2006-10-22 00:00:00,2.85958,2.85968,2.85814,2.85892,233000000.0
2006-10-23 00:00:00,2.85884,2.85891,2.83476,2.84322,16716200000.0
2006-10-24 00:00:00,2.84326,2.84468,2.817,2.83595,13942600000.0
2006-10-25 00:00:00,2.83546,2.86525,2.82542,2.86459,18688200000.0
2006-10-26 00:00:00,2.86303,2.88614,2.85719,2.86948,19145600000.0
2006-10-27 00:00:00,2.86901,2.87806,2.85884,2.86059,18569000000.0
2006-10-30 00:00:00,2.86113,2.87177,2.84962,2.85529,19001000000.0
2006-10-31 00:00:00,2.85478,2.85864,2.84015,2.84379,19397800000.0
2006-11-01 00:00:00,2.84268,2.84999,2.82546,2.83471,19032000000.0
2006-11-02 00:00:00,2.83352,2.84592,2.82606,2.82866,19294000000.0
2006-11-03 00:00:00,2.8277,2.84114,2.82592,2.83545,17760000000.0
2006-11-06 00:00:00,2.8365,2.85235,2.82957,2.83494,17875000000.0
2006-11-07 00:00:00,2.8339,2.84878,2.82979,2.84169,19050600000.0
2006-11-08 00:00:00,2.84121,2.86018,2.83952,2.86002,19084600000.0
2006-11-09 00:00:00,2.85963,2.87225,2.85191,2.86316,19067200000.0
2006-11-10 00:00:00,2.86285,2.87828,2.85981,2.86355,19134000000.0
2006-11-13 00:00:00,2.87025,2.88456,2.86616,2.88321,18842800000.0
2006-11-14 00:00:00,2.88284,2.8849,2.85648,2.85948,18931600000.0
2006-11-15 00:00:00,2.85926,2.87128,2.85431,2.86205,18880600000.0
2006-11-16 00:00:00,2.8607,2.86713,2.83576,2.83951,18720200000.0
2006-11-17 00:00:00,2.83935,2.85645,2.83237,2.8467,19038800000.0
2006-11-20 00:00:00,2.84987,2.84997,2.82838,2.83141,18442400000.0
2006-11-21 00:00:00,2.83177,2.84103,2.82612,2.83187,18522400000.0
2006-11-22 00:00:00,2.83212,2.85619,2.83067,2.85111,19104000000.0
2006-11-23 00:00:00,2.85154,2.86563,2.84653,2.8637,17284400000.0
2006-11-24 00:00:00,2.86359,2.88683,2.85081,2.873,18891600000.0
2006-11-27 00:00:00,2.87262,2.8964,2.87262,2.89598,19335200000.0
2006-11-28 00:00:00,2.89599,2.89774,2.8598,2.86807,19489400000.0
2006-11-29 00:00:00,2.86805,2.87818,2.86271,2.86616,18058400000.0
2006-11-30 00:00:00,2.86634,2.87757,2.85826,2.87205,19276400000.0
2006-12-01 00:00:00,2.87208,2.89445,2.86947,2.87654,19136000000.0
2006-12-04 00:00:00,2.87366,2.88474,2.86253,2.86951,19777600000.0
2006-12-05 00:00:00,2.86881,2.8828,2.8641,2.87501,19408800000.0
2006-12-06 00:00:00,2.8752,2.88466,2.85923,2.86428,19708600000.0
2006-12-07 00:00:00,2.86391,2.87071,2.83599,2.85178,19577800000.0
2006-12-08 00:00:00,2.85223,2.85489,2.82808,2.84302,19640200000.0
2006-12-11 00:00:00,2.84372,2.85215,2.82906,2.84259,19244600000.0
2006-12-12 00:00:00,2.84189,2.85411,2.83626,2.84413,19408000000.0
2006-12-13 00:00:00,2.84335,2.85386,2.83875,2.84203,19316400000.0
2006-12-14 00:00:00,2.84208,2.8615,2.8303,2.84611,19669600000.0
2006-12-15 00:00:00,2.84605,2.85336,2.82249,2.82733,19559000000.0
2006-12-18 00:00:00,2.82729,2.83548,2.81698,2.81987,19249600000.0
2006-12-19 00:00:00,2.81981,2.83677,2.81297,2.82703,19323800000.0
2006-12-20 00:00:00,2.82766,2.83095,2.81119,2.82526,19698000000.0
2006-12-21 00:00:00,2.82491,2.83491,2.81199,2.81385,19445200000.0
2006-12-22 00:00:00,2.8136,2.81606,2.79011,2.79366,19328200000.0
2006-12-26 00:00:00,2.79381,2.79623,2.78411,2.78995,13611400000.0
2006-12-27 00:00:00,2.79045,2.79752,2.77994,2.78351,18895000000.0
2006-12-28 00:00:00,2.78272,2.79164,2.77564,2.77869,19425000000.0
2006-12-29 00:00:00,2.77856,2.79218,2.76883,2.77488,18528200000.0
2007-01-02 00:00:00,2.7773,2.7904,2.77466,2.79027,14760600000.0
2007-01-03 00:00:00,2.78988,2.79241,2.75034,2.75975,19556600000.0
2007-01-04 00:00:00,2.75994,2.78689,2.75414,2.78041,19605000000.0
2007-01-05 00:00:00,2.78016,2.81278,2.77731,2.80624,19830600000.0
2007-01-08 00:00:00,2.80504,2.82239,2.80154,2.8095,19545600000.0
2007-01-09 00:00:00,2.80959,2.81314,2.79754,2.80102,19487800000.0
2007-01-10 00:00:00,2.80149,2.81782,2.79741,2.80937,19608200000.0
2007-01-11 00:00:00,2.80918,2.82631,2.79984,2.81533,19621600000.0
2007-01-12 00:00:00,2.81505,2.83817,2.81028,2.83472,19711400000.0
2007-01-15 00:00:00,2.83333,2.83333,2.81584,2.81845,18843200000.0
2007-01-16 00:00:00,2.81854,2.83869,2.81496,2.83322,19447000000.0
2007-01-17 00:00:00,2.83308,2.85409,2.83294,2.84226,19681200000.0
2007-01-18 00:00:00,2.84214,2.84636,2.83092,2.83801,19689600000.0
2007-01-19 00:00:00,2.83821,2.84547,2.83269,2.83462,19228400000.0
2007-01-22 00:00:00,2.83487,2.84199,2.82005,2.82382,19035200000.0
2007-01-23 00:00:00,2.82397,2.83369,2.81922,2.82277,19732000000.0
2007-01-24 00:00:00,2.82244,2.83851,2.80294,2.80949,19841400000.0
2007-01-25 00:00:00,2.80907,2.82354,2.7973,2.81876,19877600000.0
2007-01-26 00:00:00,2.81884,2.82722,2.80898,2.8123,19719200000.0
2007-01-29 00:00:00,2.81111,2.82167,2.80302,2.81384,19041600000.0
2007-01-30 00:00:00,2.8134,2.85481,2.80709,2.85033,19688000000.0
2007-01-31 00:00:00,2.84989,2.86498,2.83893,2.84212,19735400000.0
2007-02-01 00:00:00,2.84148,2.89181,2.83935,2.88084,19764000000.0
2007-02-02 00:00:00,2.88055,2.90473,2.87748,2.88382,19247800000.0
2007-02-05 00:00:00,2.88015,2.88015,2.86043,2.86315,19061200000.0
2007-02-06 00:00:00,2.86301,2.90121,2.86013,2.89443,18601200000.0
2007-02-07 00:00:00,2.89351,2.90389,2.86363,2.86617,18906600000.0
2007-02-08 00:00:00,2.86595,2.87474,2.84502,2.85934,19278800000.0
2007-02-09 00:00:00,2.85941,2.86475,2.84615,2.8568,18589000000.0
2007-02-12 00:00:00,2.85646,2.85646,2.83647,2.84986,12639600000.0
2007-02-13 00:00:00,2.84898,2.85309,2.8168,2.81888,18720400000.0
2007-02-14 00:00:00,2.81789,2.83467,2.81419,2.82608,19022400000.0
2007-02-15 00:00:00,2.82662,2.8351,2.80193,2.8108,19134600000.0
2007-02-16 00:00:00,2.80997,2.81592,2.78935,2.79228,18761400000.0
2007-02-19 00:00:00,2.79234,2.79421,2.77486,2.78005,17795200000.0
2007-02-20 00:00:00,2.77886,2.79145,2.77292,2.78592,18389400000.0
2007-02-21 00:00:00,2.78581,2.79274,2.7611,2.76582,19233000000.0
2007-02-22 00:00:00,2.76512,2.77683,2.75795,2.77481,18947000000.0
2007-02-23 00:00:00,2.77452,2.78113,2.76774,2.7775,18722000000.0
2007-02-26 00:00:00,2.77622,2.77691,2.75511,2.76363,18785000000.0
2007-02-27 00:00:00,2.76393,2.8104,2.75952,2.80351,19419400000.0
2007-02-28 00:00:00,2.80271,2.81362,2.78854,2.79877,19704200000.0
2007-03-01 00:00:00,2.79844,2.8333,2.78806,2.82399,19584400000.0
2007-03-02 00:00:00,2.82388,2.8453,2.81674,2.82195,19548400000.0
2007-03-05 00:00:00,2.82163,2.85049,2.81586,2.84501,19854400000.0
2007-03-06 00:00:00,2.84477,2.85409,2.8221,2.82682,19807000000.0
2007-03-07 00:00:00,2.82623,2.85099,2.81226,2.8478,19615000000.0
2007-03-08 00:00:00,2.84833,2.85116,2.80577,2.81121,19637200000.0
2007-03-09 00:00:00,2.81046,2.81654,2.79169,2.79579,19160800000.0
2007-03-12 00:00:00,2.79632,2.80323,2.76465,2.76746,18918600000.0
2007-03-13 00:00:00,2.76762,2.81263,2.76582,2.80749,19867600000.0
2007-03-14 00:00:00,2.80758,2.81836,2.78663,2.79445,20267000000.0
2007-03-15 00:00:00,2.79437,2.79757,2.77766,2.78194,20209400000.0
2007-03-16 00:00:00,2.78194,2.79688,2.7751,2.78338,19764600000.0
2007-03-18 00:00:00,2.79042,2.7908,2.77842,2.78233,459200000.0
2007-03-19 00:00:00,2.78262,2.78906,2.76256,2.76892,20224000000.0
2007-03-20 00:00:00,2.76891,2.78799,2.75911,2.77863,20281800000.0
2007-03-21 00:00:00,2.77762,2.78942,2.76639,2.76843,20192000000.0
2007-03-22 00:00:00,2.76811,2.77794,2.75019,2.7625,20249000000.0
2007-03-23 00:00:00,2.76216,2.76442,2.746,2.75512,19675600000.0
2007-03-25 00:00:00,2.75458,2.76491,2.7515,2.76491,475000000.0
2007-03-26 00:00:00,2.76366,2.76407,2.74202,2.74631,20220000000.0
2007-03-27 00:00:00,2.74607,2.75142,2.72665,2.73902,20186200000.0
2007-03-28 00:00:00,2.73923,2.77202,2.7377,2.76237,20207400000.0
2007-03-29 00:00:00,2.76282,2.76684,2.73969,2.74294,20244800000.0
2007-03-30 00:00:00,2.7433,2.75739,2.73647,2.75381,19805000000.0
2007-04-01 00:00:00,2.74826,2.75497,2.74806,2.75497,464400000.0
2007-04-02 00:00:00,2.75447,2.75977,2.72996,2.73453,20247600000.0
2007-04-03 00:00:00,2.7337,2.74933,2.7291,2.74015,20187000000.0
2007-04-04 00:00:00,2.73998,2.75176,2.73523,2.73923,20122800000.0
2007-04-05 00:00:00,2.73892,2.74323,2.71869,2.72618,20160800000.0
2007-04-06 00:00:00,2.72601,2.72805,2.7166,2.72669,18793200000.0
2007-04-08 00:00:00,2.72061,2.72667,2.71988,2.72375,455600000.0
2007-04-09 00:00:00,2.72257,2.72605,2.71289,2.72173,19584400000.0
2007-04-10 00:00:00,2.72209,2.72684,2.69588,2.70491,20254400000.0
2007-04-11 00:00:00,2.70523,2.72035,2.70288,2.70897,20195400000.0
2007-04-12 00:00:00,2.70956,2.7222,2.70202,2.70906,20238400000.0
2007-04-13 00:00:00,2.70932,2.70976,2.68462,2.68902,19765600000.0
2007-04-15 00:00:00,2.68642,2.68942,2.68325,2.68618,449800000.0
2007-04-16 00:00:00,2.68584,2.6927,2.67858,2.68804,20243600000.0
2007-04-17 00:00:00,2.68792,2.70871,2.68536,2.69599,20149800000.0
2007-04-18 00:00:00,2.6958,2.71127,2.67945,2.6852,20172400000.0
2007-04-19 00:00:00,2.68425,2.71475,2.68298,2.68861,20210000000.0
2007-04-20 00:00:00,2.68866,2.69499,2.67437,2.67473,19644600000.0
2007-04-22 00:00:00,2.67892,2.68009,2.67311,2.67883,399000000.0
2007-04-23 00:00:00,2.67837,2.69494,2.67699,2.68505,20099800000.0
2007-04-24 00:00:00,2.68509,2.7019,2.68029,2.69271,20122800000.0
2007-04-25 00:00:00,2.69257,2.69492,2.67429,2.68085,20053000000.0
2007-04-26 00:00:00,2.68068,2.70059,2.67528,2.6909,20240800000.0
2007-04-27 00:00:00,2.69072,2.70188,2.68626,2.69006,19718400000.0
2007-04-29 00:00:00,2.69705,2.70141,2.68735,2.69808,493200000.0
2007-04-30 00:00:00,2.69787,2.70208,2.68656,2.69755,20195000000.0
2007-05-01 00:00:00,2.69753,2.70409,2.69009,2.69635,20121200000.0
2007-05-02 00:00:00,2.69615,2.70684,2.6644,2.6944,20180800000.0
2007-05-03 00:00:00,2.69437,2.70456,2.66183,2.69975,20123000000.0
2007-05-04 00:00:00,2.69971,2.71068,2.69641,2.70284,19696200000.0
2007-05-06 00:00:00,2.70972,2.71084,2.7047,2.70695,439800000.0
2007-05-07 00:00:00,2.70696,2.71285,2.6971,2.70367,20065600000.0
2007-05-08 00:00:00,2.70436,2.70647,2.68155,2.7001,20140600000.0
2007-05-09 00:00:00,2.70074,2.71954,2.69919,2.71732,20182400000.0
2007-05-10 00:00:00,2.71701,2.72421,2.65595,2.72054,20231800000.0
2007-05-11 00:00:00,2.72034,2.72458,2.69567,2.698,19754800000.0
2007-05-13 00:00:00,2.69887,2.70318,2.69109,2.69984,459800000.0
2007-05-14 00:00:00,2.70014,2.70148,2.67529,2.68269,20169800000.0
2007-05-15 00:00:00,2.68273,2.69304,2.67736,2.68451,20126400000.0
2007-05-16 00:00:00,2.68517,2.70312,2.68357,2.69594,20111200000.0
2007-05-17 00:00:00,2.69614,2.70941,2.6919,2.70176,20188800000.0
2007-05-18 00:00:00,2.70186,2.71481,2.69878,2.70082,19638200000.0
2007-05-20 00:00:00,2.70094,2.70319,2.67771,2.69846,448600000.0
2007-05-21 00:00:00,2.69805,2.70444,2.69475,2.69905,20079400000.0
2007-05-22 00:00:00,2.69804,2.71919,2.69615,2.71719,20069400000.0
2007-05-23 00:00:00,2.71652,2.72258,2.7122,2.72079,20144200000.0
2007-05-24 00:00:00,2.72067,2.74043,2.71806,2.73625,20087600000.0
2007-05-25 00:00:00,2.73629,2.73969,2.72361,2.73118,19469000000.0
2007-05-27 00:00:00,2.73206,2.73339,2.72977,2.73249,426400000.0
2007-05-28 00:00:00,2.73182,2.73385,2.72379,2.72388,19606400000.0
2007-05-29 00:00:00,2.72457,2.7328,2.71589,2.72407,20599200000.0
2007-05-30 00:00:00,2.72561,2.72674,2.69955,2.70598,20537600000.0
2007-05-31 00:00:00,2.70612,2.71012,2.6811,2.68775,20470200000.0
2007-06-01 00:00:00,2.68784,2.68784,2.65754,2.65851,20083000000.0
2007-06-03 00:00:00,2.6582,2.66127,2.65612,2.6592,455800000.0
2007-06-04 00:00:00,2.65927,2.6703,2.65671,2.66271,20508000000.0
2007-06-05 00:00:00,2.66277,2.66722,2.64201,2.65772,20456000000.0
2007-06-06 00:00:00,2.65794,2.65885,2.63143,2.63756,20574000000.0
2007-06-07 00:00:00,2.63742,2.6492,2.61574,2.63351,20622000000.0
2007-06-08 00:00:00,2.63264,2.63373,2.57463,2.57796,20161800000.0
2007-06-10 00:00:00,2.57912,2.58437,2.57912,2.58194,425800000.0
2007-06-11 00:00:00,2.58244,2.63285,2.57517,2.62145,20557600000.0
2007-06-12 00:00:00,2.62142,2.63718,2.61417,2.63593,20551400000.0
2007-06-13 00:00:00,2.63609,2.63926,2.61932,2.62764,20637200000.0
2007-06-14 00:00:00,2.62752,2.63749,2.61386,2.62536,20567000000.0
2007-06-15 00:00:00,2.62525,2.62595,2.61352,2.61521,20016200000.0
2007-06-17 00:00:00,2.63014,2.63242,2.62347,2.62525,474200000.0
2007-06-18 00:00:00,2.62522,2.63168,2.61444,2.6315,20508800000.0
2007-06-19 00:00:00,2.63119,2.63279,2.6149,2.62025,20543200000.0
2007-06-20 00:00:00,2.61992,2.62551,2.609,2.62284,20561600000.0
2007-06-21 00:00:00,2.62309,2.62562,2.60119,2.60691,20646000000.0
2007-06-22 00:00:00,2.6069,2.62495,2.59898,2.61424,20098200000.0
2007-06-24 00:00:00,2.61754,2.61858,2.61382,2.61548,398800000.0
2007-06-25 00:00:00,2.61554,2.61599,2.5993,2.60766,20475800000.0
2007-06-26 00:00:00,2.60542,2.61327,2.59646,2.60556,20742600000.0
2007-06-27 00:00:00,2.60537,2.63771,2.60312,2.62572,20838200000.0
2007-06-28 00:00:00,2.62551,2.62582,2.5942,2.60095,20783200000.0
2007-06-29 00:00:00,2.60024,2.60851,2.5866,2.59787,20318000000.0
2007-07-01 00:00:00,2.59832,2.60161,2.58886,2.59145,494200000.0
2007-07-02 00:00:00,2.59146,2.59791,2.57223,2.57698,20756600000.0
2007-07-03 00:00:00,2.57783,2.58548,2.56993,2.58079,20764400000.0
2007-07-04 00:00:00,2.58122,2.58252,2.57392,2.57979,20515000000.0
2007-07-05 00:00:00,2.5802,2.58039,2.55987,2.57085,20719000000.0
2007-07-06 00:00:00,2.57092,2.57642,2.55485,2.56847,20271400000.0
2007-07-08 00:00:00,2.56943,2.57233,2.56794,2.56794,461000000.0
2007-07-09 00:00:00,2.56799,2.58488,2.56664,2.58055,20701200000.0
2007-07-10 00:00:00,2.58054,2.61614,2.57801,2.61542,20882800000.0
2007-07-11 00:00:00,2.61528,2.62403,2.59016,2.59588,20964800000.0
2007-07-12 00:00:00,2.59603,2.60633,2.58452,2.58681,20804600000.0
2007-07-13 00:00:00,2.58645,2.59433,2.57375,2.58131,20381200000.0
2007-07-15 00:00:00,2.58577,2.58795,2.58124,2.5865,490600000.0
2007-07-16 00:00:00,2.58653,2.58678,2.56288,2.56696,20852200000.0
2007-07-17 00:00:00,2.56693,2.59186,2.56448,2.58846,20856600000.0
2007-07-18 00:00:00,2.58829,2.59545,2.5825,2.58689,20885000000.0
2007-07-19 00:00:00,2.58689,2.59386,2.57861,2.58223,20825400000.0
2007-07-20 00:00:00,2.58216,2.58759,2.57192,2.57732,20393200000.0
2007-07-22 00:00:00,2.5767,2.57748,2.55699,2.57502,455400000.0
2007-07-23 00:00:00,2.57471,2.58164,2.55104,2.55526,20953000000.0
2007-07-24 00:00:00,2.55564,2.56529,2.5445,2.5612,20943400000.0
2007-07-25 00:00:00,2.56173,2.57038,2.54284,2.56192,20957800000.0
2007-07-26 00:00:00,2.56176,2.62673,2.55618,2.62489,20936400000.0
2007-07-27 00:00:00,2.62517,2.65323,2.59854,2.64196,20501800000.0
2007-07-29 00:00:00,2.64268,2.65686,2.64172,2.65592,486600000.0
2007-07-30 00:00:00,2.6563,2.67794,2.62465,2.62817,20919800000.0
2007-07-31 00:00:00,2.62704,2.66981,2.62445,2.66981,20952400000.0
2007-08-01 00:00:00,2.66952,2.68139,2.64694,2.64798,20958000000.0
2007-08-02 00:00:00,2.64824,2.66819,2.63915,2.64967,20940600000.0
2007-08-03 00:00:00,2.64878,2.68417,2.64624,2.68107,20358800000.0
2007-08-05 00:00:00,2.68336,2.69638,2.68123,2.69616,504600000.0
2007-08-06 00:00:00,2.69545,2.69803,2.64913,2.65121,20985200000.0
2007-08-07 00:00:00,2.65163,2.67608,2.6501,2.65351,20950800000.0
2007-08-08 00:00:00,2.65344,2.6615,2.64413,2.649,20915800000.0
2007-08-09 00:00:00,2.64908,2.69504,2.6428,2.6924,20896400000.0
2007-08-10 00:00:00,2.69262,2.7249,2.68695,2.71168,20448600000.0
2007-08-12 00:00:00,2.70557,2.71,2.70121,2.70655,452800000.0
2007-08-13 00:00:00,2.70765,2.72808,2.70591,2.72189,20855800000.0
2007-08-14 00:00:00,2.72183,2.75335,2.71814,2.74838,20960800000.0
2007-08-15 00:00:00,2.74825,2.81105,2.74567,2.81105,20957600000.0
2007-08-16 00:00:00,2.81086,2.94335,2.80632,2.85094,20971200000.0
2007-08-17 00:00:00,2.85071,2.96088,2.82968,2.84361,20459600000.0
2007-08-19 00:00:00,2.84411,2.85442,2.83245,2.83707,486600000.0
2007-08-20 00:00:00,2.83682,2.8956,2.8272,2.84444,20995400000.0
2007-08-21 00:00:00,2.84513,2.86523,2.82556,2.84675,20939000000.0
2007-08-22 00:00:00,2.84672,2.8727,2.81921,2.82341,20906600000.0
2007-08-23 00:00:00,2.82246,2.826,2.79155,2.80562,20935600000.0
2007-08-24 00:00:00,2.80551,2.81932,2.78691,2.78943,20451200000.0
2007-08-26 00:00:00,2.77823,2.7885,2.77326,2.78314,478800000.0
2007-08-27 00:00:00,2.78791,2.81383,2.77248,2.81217,20834200000.0
2007-08-28 00:00:00,2.81255,2.8781,2.80442,2.87169,20885000000.0
2007-08-29 00:00:00,2.87146,2.90394,2.83743,2.84736,20921400000.0
2007-08-30 00:00:00,2.84829,2.88055,2.84621,2.86511,20927800000.0
2007-08-31 00:00:00,2.86455,2.88273,2.83828,2.87217,20378200000.0
2007-09-02 00:00:00,2.88187,2.88208,2.87439,2.8775,449800000.0
2007-09-03 00:00:00,2.87832,2.87915,2.85783,2.86725,20817800000.0
2007-09-04 00:00:00,2.86613,2.89976,2.86142,2.89192,20960600000.0
2007-09-05 00:00:00,2.89203,2.9471,2.88738,2.93604,20974600000.0
2007-09-06 00:00:00,2.93605,2.951,2.91502,2.91903,20970000000.0
2007-09-07 00:00:00,2.9189,2.949,2.91312,2.93333,20435000000.0
2007-09-09 00:00:00,2.94387,2.94625,2.94263,2.94533,473800000.0
2007-09-10 00:00:00,2.9452,2.97042,2.89924,2.91421,20941400000.0
2007-09-11 00:00:00,2.91415,2.92504,2.87119,2.8793,20915800000.0
2007-09-12 00:00:00,2.87933,2.88373,2.83484,2.84699,20961200000.0
2007-09-13 00:00:00,2.84659,2.86536,2.82295,2.85021,20907000000.0
2007-09-14 00:00:00,2.84988,2.85205,2.80983,2.81276,20468400000.0
2007-09-16 00:00:00,2.81219,2.81319,2.80412,2.81,480800000.0
2007-09-17 00:00:00,2.80987,2.83432,2.79655,2.82218,20991800000.0
2007-09-18 00:00:00,2.8222,2.83724,2.76287,2.77348,20960400000.0
2007-09-19 00:00:00,2.77342,2.78182,2.71441,2.71794,20969000000.0
2007-09-20 00:00:00,2.71876,2.73077,2.6979,2.71842,20979200000.0
2007-09-21 00:00:00,2.71858,2.72562,2.69301,2.71166,20471000000.0
2007-09-23 00:00:00,2.71782,2.71894,2.71328,2.71359,403600000.0
2007-09-24 00:00:00,2.71383,2.7263,2.69761,2.70559,20907400000.0
2007-09-25 00:00:00,2.70581,2.7506,2.70395,2.71699,20970200000.0
2007-09-26 00:00:00,2.71654,2.72297,2.70156,2.70581,20948200000.0
2007-09-27 00:00:00,2.70649,2.70784,2.68787,2.69933,20940400000.0
2007-09-28 00:00:00,2.6991,2.70552,2.66706,2.69946,20475800000.0
2007-09-30 00:00:00,2.689,2.69166,2.68753,2.69052,476000000.0
2007-10-01 00:00:00,2.69063,2.69981,2.66241,2.66282,20997400000.0
2007-10-02 00:00:00,2.66282,2.70202,2.66142,2.69958,20977200000.0
2007-10-03 00:00:00,2.69861,2.69978,2.67205,2.69254,20957600000.0
2007-10-04 00:00:00,2.69274,2.70819,2.68875,2.69671,20943600000.0
2007-10-05 00:00:00,2.6968,2.70074,2.67315,2.68091,20463800000.0
2007-10-07 00:00:00,2.67155,2.6799,2.66647,2.6691,430800000.0
2007-10-08 00:00:00,2.66921,2.67713,2.65483,2.67137,20906600000.0
2007-10-09 00:00:00,2.67116,2.6763,2.65693,2.65915,20968200000.0
2007-10-10 00:00:00,2.65952,2.68632,2.65814,2.6781,20954600000.0
2007-10-11 00:00:00,2.67816,2.67997,2.62343,2.63587,20974200000.0
2007-10-12 00:00:00,2.63576,2.64478,2.61776,2.61951,20461200000.0
2007-10-14 00:00:00,2.6199,2.63181,2.6116,2.6293,499000000.0
2007-10-15 00:00:00,2.62823,2.68805,2.62313,2.67432,21053000000.0
2007-10-16 00:00:00,2.67474,2.74664,2.67177,2.7155,21006200000.0
2007-10-17 00:00:00,2.71531,2.73833,2.70116,2.71172,20999600000.0
2007-10-18 00:00:00,2.71138,2.73973,2.7036,2.7122,21009000000.0
2007-10-19 00:00:00,2.71221,2.74479,2.70703,2.74112,20516800000.0
2007-10-21 00:00:00,2.75148,2.75557,2.7482,2.75403,487200000.0
2007-10-22 00:00:00,2.75454,2.77527,2.71272,2.71465,20928800000.0
2007-10-23 00:00:00,2.71435,2.72927,2.70093,2.71099,20993000000.0
2007-10-24 00:00:00,2.71106,2.73356,2.69789,2.71268,21007600000.0
2007-10-25 00:00:00,2.71238,2.71894,2.68836,2.6931,20969400000.0
2007-10-26 00:00:00,2.69303,2.69487,2.66968,2.67616,20490200000.0
2007-10-28 00:00:00,2.6766,2.6781,2.66808,2.67023,494000000.0
2007-10-29 00:00:00,2.67014,2.68645,2.65715,2.67845,21042600000.0
2007-10-30 00:00:00,2.67878,2.70925,2.67057,2.70392,20967600000.0
2007-10-31 00:00:00,2.7043,2.71196,2.68748,2.692,20949400000.0
2007-11-01 00:00:00,2.69235,2.74408,2.68724,2.73838,20949000000.0
2007-11-02 00:00:00,2.7384,2.74055,2.71405,2.7269,20469200000.0
2007-11-05 00:00:00,2.72727,2.73796,2.69769,2.70075,20868800000.0
2007-11-06 00:00:00,2.70099,2.70223,2.67236,2.67582,20952800000.0
2007-11-07 00:00:00,2.67465,2.71163,2.65597,2.71163,20929800000.0
2007-11-08 00:00:00,2.71125,2.73932,2.70059,2.71414,20939800000.0
2007-11-09 00:00:00,2.71468,2.74352,2.69878,2.73242,20930000000.0
2007-11-12 00:00:00,2.74213,2.77659,2.73,2.75893,20955600000.0
2007-11-13 00:00:00,2.758,2.7586,2.71657,2.7239,20959200000.0
2007-11-14 00:00:00,2.7234,2.74046,2.67506,2.68907,20954000000.0
2007-11-15 00:00:00,2.6889,2.71453,2.68318,2.71359,20937400000.0
2007-11-16 00:00:00,2.71338,2.71683,2.68174,2.70989,20942600000.0
2007-11-19 00:00:00,2.70491,2.72086,2.69052,2.71852,21029400000.0
2007-11-20 00:00:00,2.71847,2.73046,2.6966,2.6983,20942200000.0
2007-11-21 00:00:00,2.698,2.75726,2.69384,2.74533,20925400000.0
2007-11-22 00:00:00,2.74504,2.75141,2.725,2.74346,20878400000.0
2007-11-23 00:00:00,2.7426,2.75786,2.71068,2.71537,20898800000.0
2007-11-26 00:00:00,2.70524,2.76413,2.70337,2.75758,20795200000.0
2007-11-27 00:00:00,2.75806,2.76072,2.71602,2.72486,20906000000.0
2007-11-28 00:00:00,2.72453,2.72465,2.67361,2.68578,20905400000.0
2007-11-29 00:00:00,2.6847,2.70058,2.66626,2.67287,20893000000.0
2007-11-30 00:00:00,2.67243,2.70545,2.66441,2.68846,20919200000.0
2007-12-03 00:00:00,2.69285,2.70974,2.68495,2.70338,20894200000.0
2007-12-04 00:00:00,2.70304,2.71241,2.68944,2.69612,20881000000.0
2007-12-05 00:00:00,2.69655,2.71006,2.62555,2.63115,20908600000.0
2007-12-06 00:00:00,2.63057,2.6376,2.60263,2.60686,20913600000.0
2007-12-07 00:00:00,2.60682,2.622,2.59532,2.61179,20885600000.0
2007-12-10 00:00:00,2.62284,2.63338,2.61282,2.61685,20947000000.0
2007-12-11 00:00:00,2.61716,2.63416,2.59887,2.62936,20847400000.0
2007-12-12 00:00:00,2.62886,2.63114,2.58321,2.60336,20861000000.0
2007-12-13 00:00:00,2.60329,2.61805,2.59348,2.61502,20826000000.0
2007-12-14 00:00:00,2.61365,2.63649,2.5977,2.63434,20857200000.0
2007-12-17 00:00:00,2.62485,2.68087,2.61907,2.67571,20572400000.0
2007-12-18 00:00:00,2.67517,2.68581,2.65765,2.66567,20712400000.0
2007-12-19 00:00:00,2.6653,2.67149,2.63613,2.64241,20741400000.0
2007-12-20 00:00:00,2.64142,2.64842,2.60707,2.61036,20728600000.0
2007-12-21 00:00:00,2.61009,2.61023,2.58296,2.59645,20736600000.0
2007-12-24 00:00:00,2.59617,2.60079,2.5727,2.57725,20152000000.0
2007-12-25 00:00:00,2.57787,2.58598,2.57463,2.58042,10203000000.0
2007-12-26 00:00:00,2.58094,2.58989,2.57504,2.5852,19551400000.0
2007-12-27 00:00:00,2.58466,2.59835,2.57806,2.58731,20553200000.0
2007-12-28 00:00:00,2.58691,2.59439,2.57116,2.57194,20629800000.0
2007-12-31 00:00:00,2.57718,2.60399,2.56301,2.58963,20841600000.0
2008-01-01 00:00:00,2.59052,2.59845,2.5846,2.58618,10479800000.0
2008-01-02 00:00:00,2.58678,2.58926,2.55181,2.55357,20967200000.0
2008-01-03 00:00:00,2.55378,2.56342,2.53178,2.55645,21052400000.0
2008-01-04 00:00:00,2.55616,2.57585,2.54851,2.57388,21003800000.0
2008-01-07 00:00:00,2.57425,2.58474,2.55694,2.56086,21018000000.0
2008-01-08 00:00:00,2.56108,2.57438,2.54941,2.56489,21045400000.0
2008-01-09 00:00:00,2.56468,2.57229,2.53023,2.53259,21036400000.0
2008-01-10 00:00:00,2.53342,2.53599,2.48826,2.49699,21058000000.0
2008-01-11 00:00:00,2.49615,2.5073,2.48204,2.49951,21034000000.0
2008-01-14 00:00:00,2.50987,2.50995,2.46984,2.47216,21006800000.0
2008-01-15 00:00:00,2.47201,2.52526,2.4645,2.52406,21038200000.0
2008-01-16 00:00:00,2.5249,2.56383,2.51072,2.54282,21045800000.0
2008-01-17 00:00:00,2.54335,2.57512,2.53212,2.57267,21048600000.0
2008-01-18 00:00:00,2.57258,2.60242,2.54949,2.57009,21051000000.0
2008-01-21 00:00:00,2.57726,2.6112,2.56456,2.60394,21009000000.0
2008-01-22 00:00:00,2.60392,2.62014,2.5546,2.56528,21043400000.0
2008-01-23 00:00:00,2.56529,2.58113,2.54359,2.5498,21023000000.0
2008-01-24 00:00:00,2.54988,2.56358,2.54072,2.55227,21018600000.0
2008-01-25 00:00:00,2.55129,2.5813,2.5492,2.57984,21032400000.0
2008-01-28 00:00:00,2.58177,2.58435,2.54978,2.55109,20975600000.0
2008-01-29 00:00:00,2.55052,2.55961,2.54561,2.55425,21021000000.0
2008-01-30 00:00:00,2.55437,2.56319,2.51953,2.53213,21014800000.0
2008-01-31 00:00:00,2.53195,2.55667,2.51668,2.52128,21020600000.0
2008-02-01 00:00:00,2.52111,2.53128,2.46988,2.47006,21004800000.0
2008-02-04 00:00:00,2.47876,2.49158,2.47612,2.48543,20922600000.0
2008-02-05 00:00:00,2.48519,2.52133,2.47856,2.51314,20974800000.0
2008-02-06 00:00:00,2.51287,2.51751,2.4836,2.48869,20994400000.0
2008-02-07 00:00:00,2.48846,2.50108,2.44862,2.4608,20983000000.0
2008-02-08 00:00:00,2.46053,2.48462,2.45761,2.46513,20964000000.0
2008-02-11 00:00:00,2.47108,2.47393,2.45656,2.47178,20957800000.0
2008-02-12 00:00:00,2.4702,2.48251,2.45614,2.4777,20937000000.0
2008-02-13 00:00:00,2.47756,2.51276,2.47421,2.5033,20948600000.0
2008-02-14 00:00:00,2.50262,2.50494,2.48746,2.49838,20966000000.0
2008-02-15 00:00:00,2.49791,2.51028,2.47643,2.47972,20931200000.0
2008-02-18 00:00:00,2.47776,2.47933,2.44995,2.45388,20845600000.0
2008-02-19 00:00:00,2.45363,2.45405,2.42915,2.4438,20973200000.0
2008-02-20 00:00:00,2.44334,2.45515,2.43016,2.43271,20985600000.0
2008-02-21 00:00:00,2.43264,2.45481,2.42614,2.4513,20949200000.0
2008-02-22 00:00:00,2.451,2.45633,2.42708,2.43009,20958000000.0
2008-02-25 00:00:00,2.43704,2.44157,2.42125,2.42271,20933400000.0
2008-02-26 00:00:00,2.42251,2.43936,2.41114,2.43046,21021600000.0
2008-02-27 00:00:00,2.43009,2.4422,2.41877,2.42663,21037400000.0
2008-02-28 00:00:00,2.4264,2.44568,2.42251,2.43809,21042600000.0
2008-02-29 00:00:00,2.43779,2.48936,2.43271,2.48835,21036000000.0
2008-03-03 00:00:00,2.48454,2.50331,2.45334,2.45855,20994600000.0
2008-03-04 00:00:00,2.45809,2.49233,2.45197,2.47855,21003000000.0
2008-03-05 00:00:00,2.47846,2.49886,2.47686,2.48109,21018800000.0
2008-03-06 00:00:00,2.47993,2.52704,2.47253,2.52064,20973200000.0
2008-03-07 00:00:00,2.52088,2.54828,2.51255,2.53447,20979200000.0
2008-03-09 00:00:00,2.53844,2.5466,2.53808,2.54518,472800000.0
2008-03-10 00:00:00,2.54602,2.55638,2.53472,2.53962,21015600000.0
2008-03-11 00:00:00,2.53993,2.54768,2.49124,2.49194,21008200000.0
2008-03-12 00:00:00,2.49229,2.52106,2.49191,2.50719,21004600000.0
2008-03-13 00:00:00,2.50729,2.53237,2.47739,2.48589,21011000000.0
2008-03-14 00:00:00,2.48567,2.50159,2.46964,2.48446,20462400000.0
2008-03-16 00:00:00,2.48101,2.48774,2.47915,2.48286,464200000.0
2008-03-17 00:00:00,2.48421,2.52457,2.45506,2.49948,20971200000.0
2008-03-18 00:00:00,2.49926,2.5063,2.47334,2.47824,20978800000.0
2008-03-19 00:00:00,2.47849,2.48613,2.44758,2.47939,20988200000.0
2008-03-20 00:00:00,2.47926,2.51807,2.46174,2.5025,21001000000.0
2008-03-21 00:00:00,2.50302,2.51128,2.49367,2.50093,19054400000.0
2008-03-23 00:00:00,2.50336,2.50485,2.50036,2.50475,333800000.0
2008-03-24 00:00:00,2.50456,2.50852,2.48232,2.48616,20838600000.0
2008-03-25 00:00:00,2.48631,2.48965,2.47401,2.48351,21073600000.0
2008-03-26 00:00:00,2.48344,2.50548,2.46073,2.49166,21091200000.0
2008-03-27 00:00:00,2.49147,2.51337,2.48591,2.49124,21104000000.0
2008-03-28 00:00:00,2.49007,2.50646,2.47308,2.49841,20640600000.0
2008-03-30 00:00:00,2.50992,2.51143,2.49884,2.5062,438800000.0
2008-03-31 00:00:00,2.50603,2.53155,2.50421,2.52394,21039600000.0
2008-04-01 00:00:00,2.52388,2.54106,2.50658,2.51017,21066400000.0
2008-04-02 00:00:00,2.51019,2.52187,2.50054,2.51769,21075000000.0
2008-04-03 00:00:00,2.51748,2.54499,2.50462,2.54146,21069200000.0
2008-04-04 00:00:00,2.54155,2.5546,2.52205,2.52359,20578200000.0
2008-04-06 00:00:00,2.52649,2.52652,2.52179,2.525,418000000.0
2008-04-07 00:00:00,2.52495,2.52893,2.48424,2.50095,21063600000.0
2008-04-08 00:00:00,2.50152,2.50514,2.45783,2.45861,21068000000.0
2008-04-09 00:00:00,2.45891,2.48366,2.45802,2.47274,21073600000.0
2008-04-10 00:00:00,2.47301,2.48207,2.45917,2.46766,21080400000.0
2008-04-11 00:00:00,2.46796,2.48449,2.46402,2.48016,20584600000.0
2008-04-13 00:00:00,2.48583,2.491,2.47556,2.48966,443000000.0
2008-04-14 00:00:00,2.48932,2.51889,2.48893,2.4916,21086200000.0
2008-04-15 00:00:00,2.4918,2.51129,2.48106,2.49458,21104200000.0
2008-04-16 00:00:00,2.49444,2.51504,2.48687,2.48707,21043200000.0
2008-04-17 00:00:00,2.48654,2.53097,2.48503,2.52085,21065600000.0
2008-04-18 00:00:00,2.52075,2.54124,2.50492,2.52714,20589200000.0
2008-04-20 00:00:00,2.52738,2.52828,2.52262,2.52589,426800000.0
2008-04-21 00:00:00,2.52603,2.53327,2.48885,2.49225,20996000000.0
2008-04-22 00:00:00,2.4924,2.50652,2.48686,2.50149,21002600000.0
2008-04-23 00:00:00,2.50139,2.50614,2.4722,2.49288,20999400000.0
2008-04-24 00:00:00,2.49261,2.5063,2.48739,2.50591,21072000000.0
2008-04-25 00:00:00,2.50601,2.54469,2.50123,2.53691,20597800000.0
2008-04-27 00:00:00,2.53495,2.53724,2.5297,2.53123,403400000.0
2008-04-28 00:00:00,2.53202,2.5395,2.51427,2.53591,21021000000.0
2008-04-29 00:00:00,2.53612,2.55742,2.53213,2.54034,21033800000.0
2008-04-30 00:00:00,2.54029,2.54487,2.51692,2.54192,21044000000.0
2008-05-01 00:00:00,2.54191,2.55369,2.53246,2.54125,20953000000.0
2008-05-02 00:00:00,2.54136,2.55036,2.51824,2.52564,20514600000.0
2008-05-04 00:00:00,2.52234,2.52726,2.52191,2.52635,346400000.0
2008-05-05 00:00:00,2.52579,2.53175,2.50087,2.51192,20951400000.0
2008-05-06 00:00:00,2.51228,2.51463,2.48677,2.49607,20984200000.0
2008-05-07 00:00:00,2.49602,2.50603,2.48537,2.49949,20997200000.0
2008-05-08 00:00:00,2.49924,2.54137,2.49577,2.53024,21039400000.0
2008-05-09 00:00:00,2.53037,2.54375,2.51878,2.53666,20609800000.0
2008-05-11 00:00:00,2.54276,2.54354,2.53416,2.5394,430400000.0
2008-05-12 00:00:00,2.53961,2.55607,2.53205,2.53706,20975400000.0
2008-05-13 00:00:00,2.53751,2.54653,2.52985,2.54438,21053400000.0
2008-05-14 00:00:00,2.54423,2.5588,2.54206,2.55588,20995800000.0
2008-05-15 00:00:00,2.55559,2.58183,2.54412,2.55275,21018600000.0
2008-05-16 00:00:00,2.55264,2.55534,2.52431,2.52689,20539400000.0
2008-05-18 00:00:00,2.52426,2.52674,2.52358,2.52543,417000000.0
2008-05-19 00:00:00,2.52536,2.53846,2.51284,2.52249,20977000000.0
2008-05-20 00:00:00,2.52276,2.54291,2.51802,2.53853,20919600000.0
2008-05-21 00:00:00,2.53811,2.5455,2.514,2.53401,20981600000.0
2008-05-22 00:00:00,2.5342,2.54074,2.4986,2.52614,20954600000.0
2008-05-23 00:00:00,2.52674,2.52697,2.50652,2.51979,20546600000.0
2008-05-25 00:00:00,2.51851,2.52185,2.51709,2.52082,352800000.0
2008-05-26 00:00:00,2.52087,2.52743,2.51054,2.51788,20687400000.0
2008-05-27 00:00:00,2.51795,2.51962,2.49624,2.50066,21346600000.0
2008-05-28 00:00:00,2.50055,2.52685,2.49847,2.52006,21360600000.0
2008-05-29 00:00:00,2.52024,2.54027,2.50957,2.5339,21371800000.0
2008-05-30 00:00:00,2.53492,2.53562,2.51543,2.52946,20883400000.0
2008-06-01 00:00:00,2.51871,2.52834,2.51809,2.52352,491800000.0
2008-06-02 00:00:00,2.52334,2.5237,2.49558,2.50144,21382800000.0
2008-06-03 00:00:00,2.50177,2.51456,2.49169,2.513,21428000000.0
2008-06-04 00:00:00,2.51289,2.54032,2.49245,2.53558,21386600000.0
2008-06-05 00:00:00,2.53569,2.56029,2.53431,2.5552,21415200000.0
2008-06-06 00:00:00,2.55539,2.57177,2.5445,2.56653,20949600000.0
2008-06-08 00:00:00,2.56171,2.56487,2.55797,2.56163,460600000.0
2008-06-09 00:00:00,2.5619,2.60478,2.55769,2.60353,21382600000.0
2008-06-10 00:00:00,2.60417,2.60915,2.58432,2.59506,21410800000.0
2008-06-11 00:00:00,2.59531,2.60455,2.57586,2.59372,21377000000.0
2008-06-12 00:00:00,2.5938,2.60004,2.58592,2.59175,21399000000.0
2008-06-13 00:00:00,2.59163,2.60855,2.58756,2.5965,20901200000.0
2008-06-15 00:00:00,2.59569,2.598,2.58512,2.58978,481800000.0
2008-06-16 00:00:00,2.58971,2.61715,2.58725,2.60772,21407400000.0
2008-06-17 00:00:00,2.60761,2.6081,2.57924,2.58758,21415200000.0
2008-06-18 00:00:00,2.58738,2.5928,2.57749,2.58092,21393800000.0
2008-06-19 00:00:00,2.58042,2.60126,2.57902,2.58757,21402600000.0
2008-06-20 00:00:00,2.58667,2.59786,2.58283,2.59438,20904800000.0
2008-06-22 00:00:00,2.59284,2.59604,2.59091,2.59488,457000000.0
2008-06-23 00:00:00,2.59463,2.59674,2.58122,2.59297,21352800000.0
2008-06-24 00:00:00,2.59395,2.6019,2.59099,2.59567,21407400000.0
2008-06-25 00:00:00,2.59531,2.61053,2.59265,2.60074,21387400000.0
2008-06-26 00:00:00,2.60037,2.63449,2.59663,2.63348,21405800000.0
2008-06-27 00:00:00,2.63339,2.63594,2.6082,2.61995,20887600000.0
2008-06-29 00:00:00,2.61942,2.62092,2.6166,2.61928,473600000.0
2008-06-30 00:00:00,2.61967,2.62066,2.60224,2.61598,21324800000.0
2008-07-01 00:00:00,2.61685,2.63705,2.61185,2.63132,21369200000.0
2008-07-02 00:00:00,2.63131,2.63522,2.61412,2.62057,21398200000.0
2008-07-03 00:00:00,2.62072,2.62342,2.61167,2.6185,21385200000.0
2008-07-04 00:00:00,2.61779,2.62804,2.60631,2.60715,20466200000.0
2008-07-06 00:00:00,2.61216,2.61308,2.60652,2.61069,498400000.0
2008-07-07 00:00:00,2.6109,2.62558,2.60638,2.62186,21344000000.0
2008-07-08 00:00:00,2.62234,2.63365,2.61054,2.61565,21371400000.0
2008-07-09 00:00:00,2.61597,2.62013,2.59944,2.61992,21395000000.0
2008-07-10 00:00:00,2.61976,2.62467,2.59972,2.60508,21364600000.0
2008-07-11 00:00:00,2.60548,2.61499,2.59485,2.61002,20867000000.0
2008-07-13 00:00:00,2.61255,2.6126,2.60834,2.61163,472800000.0
2008-07-14 00:00:00,2.61145,2.62022,2.60148,2.60973,21352200000.0
2008-07-15 00:00:00,2.60959,2.61374,2.58535,2.59803,21425600000.0
2008-07-16 00:00:00,2.59876,2.60165,2.58452,2.58921,21460600000.0
2008-07-17 00:00:00,2.58957,2.6293,2.58661,2.61759,21424200000.0
2008-07-18 00:00:00,2.61721,2.62551,2.60537,2.62352,20883200000.0
2008-07-20 00:00:00,2.62101,2.62349,2.61686,2.62028,499400000.0
2008-07-21 00:00:00,2.61963,2.63111,2.61136,2.62882,21430000000.0
2008-07-22 00:00:00,2.62768,2.63255,2.61788,2.61967,21428400000.0
2008-07-23 00:00:00,2.62014,2.68744,2.61992,2.68289,21427200000.0
2008-07-24 00:00:00,2.68301,2.69278,2.66812,2.67233,21437200000.0
2008-07-25 00:00:00,2.67248,2.68373,2.66469,2.68319,20953400000.0
2008-07-27 00:00:00,2.68205,2.68205,2.67465,2.67891,415600000.0
2008-07-28 00:00:00,2.67949,2.68387,2.66517,2.67644,21348400000.0
2008-07-29 00:00:00,2.67654,2.69668,2.66912,2.67687,21404600000.0
2008-07-30 00:00:00,2.67665,2.70361,2.67577,2.69631,21439400000.0
2008-07-31 00:00:00,2.69648,2.71,2.69121,2.70446,21459800000.0
2008-08-01 00:00:00,2.70463,2.73027,2.70211,2.7138,20934000000.0
2008-08-03 00:00:00,2.70804,2.71276,2.7051,2.70809,508600000.0
2008-08-04 00:00:00,2.70883,2.71499,2.68178,2.68916,21473000000.0
2008-08-05 00:00:00,2.68926,2.70686,2.6863,2.68867,21469400000.0
2008-08-06 00:00:00,2.68881,2.71746,2.68792,2.7123,21462800000.0
2008-08-07 00:00:00,2.71098,2.72312,2.69784,2.72181,21460800000.0
2008-08-08 00:00:00,2.72211,2.76064,2.7163,2.72599,21019200000.0
2008-08-10 00:00:00,2.72696,2.73051,2.71816,2.72509,472600000.0
2008-08-11 00:00:00,2.72507,2.74574,2.71424,2.73611,21425600000.0
2008-08-12 00:00:00,2.73626,2.74162,2.71184,2.73357,21485800000.0
2008-08-13 00:00:00,2.73309,2.7746,2.65151,2.65819,21476600000.0
2008-08-14 00:00:00,2.65828,2.67656,2.65221,2.6729,21462400000.0
2008-08-15 00:00:00,2.67306,2.67658,2.63212,2.63987,20946400000.0
2008-08-17 00:00:00,2.63851,2.64396,2.63406,2.64378,518600000.0
2008-08-18 00:00:00,2.64359,2.64978,2.60663,2.62267,21508600000.0
2008-08-19 00:00:00,2.62251,2.63827,2.60922,2.61632,21469800000.0
2008-08-20 00:00:00,2.61612,2.61938,2.60631,2.61155,21463800000.0
2008-08-21 00:00:00,2.61168,2.62406,2.60049,2.60387,21389000000.0
2008-08-22 00:00:00,2.60392,2.61497,2.59844,2.61131,20984600000.0
2008-08-24 00:00:00,2.61389,2.61389,2.6051,2.60842,472400000.0
2008-08-25 00:00:00,2.60823,2.63241,2.60172,2.62782,21444000000.0
2008-08-26 00:00:00,2.62792,2.66939,2.62745,2.63932,21447600000.0
2008-08-27 00:00:00,2.63942,2.6445,2.61053,2.6111,21451200000.0
2008-08-28 00:00:00,2.61129,2.61585,2.59341,2.60456,21447200000.0
2008-08-29 00:00:00,2.60514,2.60541,2.58901,2.59787,20972200000.0
2008-08-31 00:00:00,2.58972,2.59593,2.58699,2.58867,471400000.0
2008-09-01 00:00:00,2.58846,2.59584,2.57774,2.5873,21386200000.0
2008-09-02 00:00:00,2.58711,2.62214,2.57314,2.59425,21473400000.0
2008-09-03 00:00:00,2.59468,2.63305,2.57982,2.59204,21477800000.0
2008-09-04 00:00:00,2.59223,2.6448,2.58821,2.6448,21491400000.0
2008-09-05 00:00:00,2.64542,2.66484,2.62399,2.6402,20964200000.0
2008-09-07 00:00:00,2.62763,2.65794,2.60867,2.61975,526200000.0
2008-09-08 00:00:00,2.62009,2.6351,2.60004,2.62379,21539800000.0
2008-09-09 00:00:00,2.6243,2.64909,2.59904,2.63975,21474600000.0
2008-09-10 00:00:00,2.6397,2.68046,2.6177,2.67571,21481400000.0
2008-09-11 00:00:00,2.67571,2.71611,2.67334,2.67687,21484000000.0
2008-09-12 00:00:00,2.6771,2.7073,2.67622,2.68204,21012400000.0
2008-09-14 00:00:00,2.70871,2.70982,2.68336,2.68895,476200000.0
2008-09-15 00:00:00,2.68758,2.73219,2.68303,2.72846,21481000000.0
2008-09-16 00:00:00,2.72827,2.76334,2.69173,2.70687,21477200000.0
2008-09-17 00:00:00,2.7065,2.76125,2.67908,2.75353,21458000000.0
2008-09-18 00:00:00,2.75332,2.75354,2.68146,2.69054,21483200000.0
2008-09-19 00:00:00,2.69088,2.69794,2.64359,2.65363,21006600000.0
2008-09-21 00:00:00,2.65431,2.65691,2.64836,2.65172,461600000.0
2008-09-22 00:00:00,2.65163,2.69487,2.65024,2.69337,21422000000.0
2008-09-23 00:00:00,2.69347,2.72559,2.68189,2.7139,21481400000.0
2008-09-24 00:00:00,2.71386,2.72931,2.69432,2.70504,21475600000.0
2008-09-25 00:00:00,2.70433,2.71302,2.68063,2.69908,21425800000.0
2008-09-26 00:00:00,2.69966,2.70436,2.67162,2.68651,20950600000.0
2008-09-28 00:00:00,2.67763,2.68429,2.66423,2.667,523200000.0
2008-09-29 00:00:00,2.66732,2.69796,2.65371,2.69505,21506000000.0
2008-09-30 00:00:00,2.69436,2.70724,2.64849,2.65651,21504600000.0
2008-10-01 00:00:00,2.65716,2.67078,2.62063,2.63026,21485200000.0
2008-10-02 00:00:00,2.63039,2.68389,2.6237,2.68341,21499000000.0
2008-10-03 00:00:00,2.68454,2.69048,2.6497,2.67507,21022600000.0
2008-10-05 00:00:00,2.68105,2.68635,2.66297,2.66986,473400000.0
2008-10-06 00:00:00,2.67096,2.81235,2.67096,2.77536,21424400000.0
2008-10-07 00:00:00,2.77573,2.81299,2.72674,2.79381,21493000000.0
2008-10-08 00:00:00,2.79585,3.00833,2.78699,2.85481,21485400000.0
2008-10-09 00:00:00,2.85421,2.90367,2.76824,2.8252,21479600000.0
2008-10-10 00:00:00,2.82727,2.88558,2.81532,2.859,20970000000.0
2008-10-12 00:00:00,2.83154,2.87494,2.8075,2.8086,527800000.0
2008-10-13 00:00:00,2.80747,2.89474,2.78537,2.83141,21546400000.0
2008-10-14 00:00:00,2.83028,2.83291,2.76489,2.80641,21486600000.0
2008-10-15 00:00:00,2.80695,2.89639,2.79184,2.87557,21476600000.0
2008-10-16 00:00:00,2.87735,2.89117,2.78601,2.80092,21489000000.0
2008-10-17 00:00:00,2.80128,2.84659,2.78445,2.82207,21012600000.0
2008-10-19 00:00:00,2.81312,2.84935,2.81259,2.838,445800000.0
2008-10-20 00:00:00,2.83794,2.84306,2.73385,2.76411,21373800000.0
2008-10-21 00:00:00,2.76357,2.79767,2.72978,2.7376,21449600000.0
2008-10-22 00:00:00,2.7378,2.7889,2.70879,2.73088,21482400000.0
2008-10-23 00:00:00,2.73086,2.7827,2.70058,2.72735,21474800000.0
2008-10-24 00:00:00,2.72517,2.86795,2.7135,2.84926,20944400000.0
2008-10-26 00:00:00,2.83451,2.84777,2.82512,2.83194,520800000.0
2008-10-27 00:00:00,2.83184,2.90005,2.80362,2.86677,21562400000.0
2008-10-28 00:00:00,2.86583,2.86918,2.77568,2.7877,21447000000.0
2008-10-29 00:00:00,2.7883,2.81661,2.75863,2.79485,21472800000.0
2008-10-30 00:00:00,2.79474,2.83011,2.75186,2.77637,21475000000.0
2008-10-31 00:00:00,2.77812,2.80894,2.74759,2.75256,20967400000.0
2008-11-03 00:00:00,2.74414,2.75744,2.64853,2.6735,21126800000.0
2008-11-04 00:00:00,2.67091,2.68436,2.61039,2.6314,21501000000.0
2008-11-05 00:00:00,2.6314,2.67159,2.61056,2.6676,21511000000.0
2008-11-06 00:00:00,2.66724,2.67906,2.61275,2.66223,21510200000.0
2008-11-07 00:00:00,2.66181,2.69425,2.64318,2.64342,21496200000.0
2008-11-10 00:00:00,2.64519,2.70051,2.60852,2.68747,21570600000.0
2008-11-11 00:00:00,2.68715,2.70575,2.65665,2.68532,21482400000.0
2008-11-12 00:00:00,2.68517,2.69244,2.63942,2.6619,21496400000.0
2008-11-13 00:00:00,2.66075,2.692,2.5745,2.59434,21495600000.0
2008-11-14 00:00:00,2.59173,2.66684,2.57602,2.66045,21493400000.0
2008-11-17 00:00:00,2.67709,2.72585,2.64236,2.71912,21419800000.0
2008-11-18 00:00:00,2.71855,2.74304,2.69713,2.70516,21484800000.0
2008-11-19 00:00:00,2.70428,2.76208,2.70155,2.75892,21500400000.0
2008-11-20 00:00:00,2.75869,2.8382,2.7404,2.81868,21484200000.0
2008-11-21 00:00:00,2.81665,2.85022,2.76626,2.78141,21515000000.0
2008-11-24 00:00:00,2.7692,2.81783,2.75515,2.76273,21532800000.0
2008-11-25 00:00:00,2.75951,2.85596,2.74666,2.82193,21534200000.0
2008-11-26 00:00:00,2.82088,2.82423,2.75483,2.77145,21511000000.0
2008-11-27 00:00:00,2.76898,2.81189,2.76785,2.79159,21392200000.0
2008-11-28 00:00:00,2.7909,2.80941,2.77689,2.79842,21425400000.0
2008-12-01 00:00:00,2.81115,2.85259,2.76089,2.8059,21447200000.0
2008-12-02 00:00:00,2.80589,2.83718,2.76797,2.80274,21498600000.0
2008-12-03 00:00:00,2.80162,2.82356,2.7607,2.77321,21524400000.0
2008-12-04 00:00:00,2.77275,2.78456,2.70569,2.75223,21507400000.0
2008-12-05 00:00:00,2.75141,2.79416,2.74408,2.74928,21496000000.0
2008-12-08 00:00:00,2.74145,2.77057,2.71458,2.72182,21568200000.0
2008-12-09 00:00:00,2.72126,2.75703,2.71191,2.71811,21529800000.0
2008-12-10 00:00:00,2.71921,2.73587,2.68863,2.71486,21527400000.0
2008-12-11 00:00:00,2.71497,2.73525,2.68607,2.72113,21477000000.0
2008-12-12 00:00:00,2.72113,2.75686,2.71247,2.7284,21516000000.0
2008-12-15 00:00:00,2.73186,2.77036,2.70162,2.75807,21400000000.0
2008-12-16 00:00:00,2.75755,2.76475,2.6751,2.68989,21486000000.0
2008-12-17 00:00:00,2.68863,2.69791,2.60812,2.61916,21504000000.0
2008-12-18 00:00:00,2.61927,2.62942,2.51982,2.57066,21478000000.0
2008-12-19 00:00:00,2.57064,2.6168,2.55375,2.59305,21470800000.0
2008-12-22 00:00:00,2.5967,2.6011,2.55172,2.58902,21505000000.0
2008-12-23 00:00:00,2.58582,2.60255,2.54826,2.59279,21308200000.0
2008-12-24 00:00:00,2.59266,2.60394,2.54349,2.55655,21225400000.0
2008-12-25 00:00:00,2.55693,2.58349,2.55173,2.55195,6665800000.0
2008-12-26 00:00:00,2.55183,2.57095,2.51442,2.52234,19268200000.0
2008-12-29 00:00:00,2.52706,2.55473,2.49045,2.49573,21429000000.0
2008-12-30 00:00:00,2.49645,2.51658,2.48421,2.48918,21503600000.0
2008-12-31 00:00:00,2.48887,2.55081,2.45429,2.5238,21418800000.0
2009-01-01 00:00:00,2.52616,2.52813,2.494,2.49413,8179000000.0
2009-01-02 00:00:00,2.47671,2.54003,2.46333,2.47755,21465400000.0
2009-01-05 00:00:00,2.4703,2.50197,2.44674,2.48857,21572000000.0
2009-01-06 00:00:00,2.4893,2.518,2.45215,2.48979,21524600000.0
2009-01-07 00:00:00,2.49008,2.56199,2.47851,2.55061,21554400000.0
2009-01-08 00:00:00,2.55097,2.59886,2.54945,2.54967,21546600000.0
2009-01-09 00:00:00,2.54898,2.59084,2.54743,2.55469,21517200000.0
2009-01-12 00:00:00,2.55616,2.58579,2.54995,2.5732,21484400000.0
2009-01-13 00:00:00,2.5728,2.65092,2.5728,2.61862,21531000000.0
2009-01-14 00:00:00,2.61855,2.70372,2.60899,2.69226,21529600000.0
2009-01-15 00:00:00,2.69199,2.76375,2.67705,2.72167,21506600000.0
2009-01-16 00:00:00,2.7213,2.741,2.68249,2.69385,21541000000.0
2009-01-19 00:00:00,2.69406,2.69756,2.64922,2.68395,21560800000.0
2009-01-20 00:00:00,2.68339,2.68752,2.61089,2.66691,21567800000.0
2009-01-21 00:00:00,2.66518,2.68063,2.60979,2.62164,21570800000.0
2009-01-22 00:00:00,2.61934,2.64698,2.59817,2.63351,21567600000.0
2009-01-23 00:00:00,2.63271,2.64031,2.57791,2.60841,21564800000.0
2009-01-26 00:00:00,2.59074,2.65963,2.5615,2.65502,21495000000.0
2009-01-27 00:00:00,2.65492,2.68378,2.63471,2.66915,21543600000.0
2009-01-28 00:00:00,2.66951,2.73104,2.66291,2.71567,21579600000.0
2009-01-29 00:00:00,2.71325,2.79048,2.7082,2.77984,21571000000.0
2009-01-30 00:00:00,2.77921,2.85657,2.77084,2.85039,21550400000.0
2009-02-02 00:00:00,2.84478,2.86344,2.81166,2.82901,21595200000.0
2009-02-03 00:00:00,2.82929,2.83672,2.78383,2.81198,21556000000.0
2009-02-04 00:00:00,2.80945,2.85912,2.80248,2.84812,21551600000.0
2009-02-05 00:00:00,2.84724,2.86926,2.81537,2.8246,21553400000.0
2009-02-06 00:00:00,2.82348,2.85886,2.76159,2.77437,21553600000.0
2009-02-09 00:00:00,2.78484,2.81681,2.73741,2.76539,21488800000.0
2009-02-10 00:00:00,2.76331,2.79284,2.7271,2.77586,21557800000.0
2009-02-11 00:00:00,2.77642,2.7846,2.72272,2.73602,21537000000.0
2009-02-12 00:00:00,2.73555,2.75397,2.71022,2.74467,21583000000.0
2009-02-13 00:00:00,2.74379,2.76673,2.72528,2.74106,21578200000.0
2009-02-16 00:00:00,2.72606,2.7616,2.71862,2.7616,21625800000.0
2009-02-17 00:00:00,2.75915,2.81055,2.7417,2.80389,21583600000.0
2009-02-18 00:00:00,2.80319,2.80972,2.7583,2.78976,21581800000.0
2009-02-19 00:00:00,2.78902,2.8085,2.77618,2.8085,21584200000.0
2009-02-20 00:00:00,2.80776,2.83406,2.79601,2.81488,21580600000.0
2009-02-23 00:00:00,2.8153,2.86144,2.80525,2.85174,21508400000.0
2009-02-24 00:00:00,2.85218,2.8624,2.80745,2.81601,21579600000.0
2009-02-25 00:00:00,2.81562,2.83466,2.77596,2.78495,21563400000.0
2009-02-26 00:00:00,2.78373,2.8163,2.77905,2.81403,21569200000.0
2009-02-27 00:00:00,2.81352,2.85919,2.8098,2.85477,21555400000.0
2009-03-02 00:00:00,2.85335,2.88967,2.83,2.85072,21630600000.0
2009-03-03 00:00:00,2.8505,2.85117,2.81097,2.83807,21559800000.0
2009-03-04 00:00:00,2.83734,2.85547,2.78629,2.80535,21553600000.0
2009-03-05 00:00:00,2.80505,2.83859,2.79866,2.82956,21554000000.0
2009-03-06 00:00:00,2.82718,2.84264,2.79133,2.80092,21553200000.0
2009-03-08 00:00:00,2.79655,2.80806,2.79596,2.8076,468400000.0
2009-03-09 00:00:00,2.80171,2.80978,2.76999,2.79439,21476200000.0
2009-03-10 00:00:00,2.7939,2.79954,2.72134,2.72382,21564400000.0
2009-03-11 00:00:00,2.72398,2.74677,2.69313,2.69763,21551200000.0
2009-03-12 00:00:00,2.69767,2.72018,2.66488,2.67385,21556200000.0
2009-03-13 00:00:00,2.67421,2.68569,2.65527,2.66164,21026400000.0
2009-03-15 00:00:00,2.66204,2.67166,2.65774,2.6682,474800000.0
2009-03-16 00:00:00,2.66796,2.68153,2.63647,2.65583,21627000000.0
2009-03-17 00:00:00,2.65541,2.66412,2.62817,2.64762,21512000000.0
2009-03-18 00:00:00,2.64701,2.65994,2.60087,2.62079,21553400000.0
2009-03-19 00:00:00,2.62048,2.63475,2.59558,2.60635,21508200000.0
2009-03-20 00:00:00,2.60751,2.60751,2.56833,2.58289,21003600000.0
2009-03-22 00:00:00,2.58208,2.58608,2.57594,2.58193,483800000.0
2009-03-23 00:00:00,2.58162,2.58522,2.53837,2.54572,21440600000.0
2009-03-24 00:00:00,2.54637,2.61576,2.54572,2.60824,21500800000.0
2009-03-25 00:00:00,2.60811,2.6315,2.54594,2.56759,21534400000.0
2009-03-26 00:00:00,2.56703,2.56703,2.49933,2.50744,21552200000.0
2009-03-27 00:00:00,2.50772,2.52781,2.49197,2.50407,20998200000.0
2009-03-29 00:00:00,2.50792,2.50868,2.48758,2.5064,527800000.0
2009-03-30 00:00:00,2.50695,2.53977,2.50461,2.53554,21593000000.0
2009-03-31 00:00:00,2.53538,2.56258,2.49831,2.56029,21525400000.0
2009-04-01 00:00:00,2.55999,2.58564,2.53573,2.54904,21530400000.0
2009-04-02 00:00:00,2.54982,2.56403,2.52325,2.53895,21514400000.0
2009-04-03 00:00:00,2.53947,2.5613,2.49799,2.52801,21020000000.0
2009-04-05 00:00:00,2.52756,2.52873,2.5195,2.52278,460600000.0
2009-04-06 00:00:00,2.52284,2.53343,2.49633,2.50985,21447400000.0
2009-04-07 00:00:00,2.5089,2.56612,2.5089,2.55946,21497400000.0
2009-04-08 00:00:00,2.5594,2.57249,2.53392,2.5388,21509200000.0
2009-04-09 00:00:00,2.53891,2.54288,2.50919,2.51405,21445600000.0
2009-04-10 00:00:00,2.51151,2.51835,2.50469,2.50525,20135600000.0
2009-04-12 00:00:00,2.4906,2.50411,2.48594,2.49015,483800000.0
2009-04-13 00:00:00,2.49376,2.52337,2.49376,2.5057,21481400000.0
2009-04-14 00:00:00,2.50617,2.56195,2.5028,2.55773,21515600000.0
2009-04-15 00:00:00,2.55721,2.60876,2.55194,2.57971,21560400000.0
2009-04-16 00:00:00,2.58042,2.63153,2.57869,2.60432,21566600000.0
2009-04-17 00:00:00,2.60385,2.61714,2.57845,2.60174,21055200000.0
2009-04-19 00:00:00,2.60228,2.60242,2.5891,2.59373,459800000.0
2009-04-20 00:00:00,2.59372,2.64542,2.58225,2.62654,21493200000.0
2009-04-21 00:00:00,2.6265,2.63414,2.59587,2.60822,21507200000.0
2009-04-22 00:00:00,2.60784,2.63568,2.58663,2.60693,21521400000.0
2009-04-23 00:00:00,2.60683,2.62795,2.58554,2.61971,21523600000.0
2009-04-24 00:00:00,2.61933,2.62357,2.55268,2.56075,21004800000.0
2009-04-26 00:00:00,2.57428,2.58152,2.56171,2.57795,523600000.0
2009-04-27 00:00:00,2.57796,2.59305,2.56266,2.58783,21599000000.0
2009-04-28 00:00:00,2.58781,2.63166,2.58453,2.62016,21545200000.0
2009-04-29 00:00:00,2.62097,2.62126,2.55818,2.61377,21537000000.0
2009-04-30 00:00:00,2.61377,2.62455,2.59034,2.62239,21547000000.0
2009-05-01 00:00:00,2.62186,2.62603,2.59313,2.61527,21056000000.0
2009-05-03 00:00:00,2.60519,2.60519,2.59732,2.60211,491000000.0
2009-05-04 00:00:00,2.60325,2.61492,2.58662,2.60343,21451000000.0
2009-05-05 00:00:00,2.60378,2.61533,2.57741,2.59713,21513000000.0
2009-05-06 00:00:00,2.59648,2.60494,2.57167,2.58623,21472600000.0
2009-05-07 00:00:00,2.58605,2.59548,2.51163,2.53213,21515200000.0
2009-05-08 00:00:00,2.53249,2.53921,2.50916,2.52067,21000000000.0
2009-05-10 00:00:00,2.52257,2.52277,2.51513,2.51545,512200000.0
2009-05-11 00:00:00,2.51545,2.51956,2.48403,2.51371,21568600000.0
2009-05-12 00:00:00,2.514,2.53503,2.50417,2.52751,21502600000.0
2009-05-13 00:00:00,2.52744,2.56976,2.50783,2.55731,21449600000.0
2009-05-14 00:00:00,2.55716,2.57289,2.54208,2.55114,21482800000.0
2009-05-15 00:00:00,2.55069,2.59537,2.54882,2.59069,21004600000.0
2009-05-17 00:00:00,2.58696,2.59265,2.58089,2.583,491000000.0
2009-05-18 00:00:00,2.58278,2.59626,2.57183,2.57761,21390200000.0
2009-05-19 00:00:00,2.57804,2.57994,2.55285,2.57455,21460800000.0
2009-05-20 00:00:00,2.57456,2.6055,2.54658,2.60335,21471000000.0
2009-05-21 00:00:00,2.60344,2.61053,2.57156,2.58891,21480600000.0
2009-05-22 00:00:00,2.58923,2.59092,2.55065,2.56526,20962000000.0
2009-05-24 00:00:00,2.58254,2.58823,2.56327,2.58579,506000000.0
2009-05-25 00:00:00,2.58545,2.58545,2.55936,2.56292,21490200000.0
2009-05-26 00:00:00,2.56292,2.59039,2.5422,2.54909,21467800000.0
2009-05-27 00:00:00,2.54907,2.59944,2.54848,2.59486,21465400000.0
2009-05-28 00:00:00,2.59516,2.60452,2.54067,2.5544,21458800000.0
2009-05-29 00:00:00,2.55427,2.55686,2.51301,2.52887,20993600000.0
2009-05-31 00:00:00,2.52412,2.52704,2.51672,2.5213,448800000.0
2009-06-01 00:00:00,2.52178,2.53656,2.50978,2.53016,21364400000.0
2009-06-02 00:00:00,2.52946,2.54168,2.51194,2.52839,21430200000.0
2009-06-03 00:00:00,2.52821,2.59042,2.52335,2.5717,21445200000.0
2009-06-04 00:00:00,2.57163,2.59373,2.54054,2.54206,21453800000.0
2009-06-05 00:00:00,2.54285,2.55235,2.50853,2.54966,20951800000.0
2009-06-07 00:00:00,2.54434,2.55271,2.5389,2.54976,476600000.0
2009-06-08 00:00:00,2.55142,2.59775,2.53134,2.58421,21482200000.0
2009-06-09 00:00:00,2.58443,2.60626,2.57642,2.60144,21451600000.0
2009-06-10 00:00:00,2.60172,2.61457,2.57692,2.59434,21442000000.0
2009-06-11 00:00:00,2.59416,2.59535,2.55453,2.57555,21413200000.0
2009-06-12 00:00:00,2.57532,2.57823,2.55187,2.55187,20946200000.0
2009-06-14 00:00:00,2.57222,2.57592,2.55245,2.57118,472000000.0
2009-06-15 00:00:00,2.57151,2.59112,2.56101,2.58517,21352800000.0
2009-06-16 00:00:00,2.58521,2.60791,2.57576,2.6065,21424800000.0
2009-06-17 00:00:00,2.60688,2.61491,2.57498,2.59123,21430000000.0
2009-06-18 00:00:00,2.59214,2.59552,2.54004,2.55539,21433400000.0
2009-06-19 00:00:00,2.55542,2.57325,2.55009,2.56382,20932200000.0
2009-06-21 00:00:00,2.56482,2.56815,2.56093,2.56553,466000000.0
2009-06-22 00:00:00,2.56735,2.60109,2.55993,2.59548,21489800000.0
2009-06-23 00:00:00,2.59549,2.6029,2.56025,2.57573,21413400000.0
2009-06-24 00:00:00,2.57538,2.58004,2.54713,2.56545,21422800000.0
2009-06-25 00:00:00,2.5663,2.57287,2.52919,2.53078,21404200000.0
2009-06-26 00:00:00,2.53042,2.56214,2.52852,2.55668,21026200000.0
2009-06-28 00:00:00,2.55669,2.55999,2.54973,2.5547,354600000.0
2009-06-29 00:00:00,2.55496,2.56198,2.53781,2.54694,21246000000.0
2009-06-30 00:00:00,2.54621,2.56111,2.53351,2.55007,21404600000.0
2009-07-01 00:00:00,2.55047,2.57799,2.54005,2.57079,21366800000.0
2009-07-02 00:00:00,2.5704,2.60901,2.56286,2.60501,21383200000.0
2009-07-03 00:00:00,2.60425,2.60841,2.57437,2.58949,20620200000.0
2009-07-05 00:00:00,2.59834,2.59834,2.58628,2.58954,476600000.0
2009-07-06 00:00:00,2.58978,2.59908,2.55256,2.55964,21445000000.0
2009-07-07 00:00:00,2.55904,2.56526,2.53583,2.5621,21349200000.0
2009-07-08 00:00:00,2.56212,2.57801,2.55037,2.56161,21385400000.0
2009-07-09 00:00:00,2.56167,2.59588,2.55043,2.5872,21331400000.0
2009-07-10 00:00:00,2.58866,2.60121,2.5722,2.57947,20870600000.0
2009-07-12 00:00:00,2.57865,2.57945,2.57446,2.57587,470800000.0
2009-07-13 00:00:00,2.57594,2.59075,2.55886,2.56092,21235800000.0
2009-07-14 00:00:00,2.55988,2.57648,2.54336,2.54585,21307000000.0
2009-07-15 00:00:00,2.54614,2.55723,2.51959,2.52985,21325600000.0
2009-07-16 00:00:00,2.52967,2.56311,2.5275,2.53586,21302600000.0
2009-07-17 00:00:00,2.53521,2.54507,2.52336,2.53073,20803400000.0
2009-07-19 00:00:00,2.53446,2.53517,2.52801,2.52983,447600000.0
2009-07-20 00:00:00,2.52929,2.53303,2.51118,2.51743,21330200000.0
2009-07-21 00:00:00,2.51726,2.52498,2.49499,2.50368,21229400000.0
2009-07-22 00:00:00,2.50348,2.50828,2.48498,2.4952,21294800000.0
2009-07-23 00:00:00,2.49544,2.52581,2.4915,2.51828,21290200000.0
2009-07-24 00:00:00,2.51879,2.52133,2.49585,2.50219,20767800000.0
2009-07-26 00:00:00,2.5037,2.50837,2.49636,2.50103,470400000.0
2009-07-27 00:00:00,2.50142,2.51851,2.48953,2.50745,21287600000.0
2009-07-28 00:00:00,2.50753,2.51588,2.48883,2.4959,21240800000.0
2009-07-29 00:00:00,2.4961,2.51897,2.48784,2.51679,21284200000.0
2009-07-30 00:00:00,2.51675,2.53419,2.51569,2.52822,21296800000.0
2009-07-31 00:00:00,2.52772,2.53405,2.51337,2.52305,20786400000.0
2009-08-02 00:00:00,2.53032,2.53365,2.52308,2.52888,459400000.0
2009-08-03 00:00:00,2.52902,2.54031,2.51833,2.53369,21156600000.0
2009-08-04 00:00:00,2.53359,2.54739,2.50932,2.51203,21230400000.0
2009-08-05 00:00:00,2.51266,2.52873,2.50968,2.51979,21242000000.0
2009-08-06 00:00:00,2.52064,2.53531,2.49657,2.50343,21245000000.0
2009-08-07 00:00:00,2.50421,2.50493,2.46723,2.47895,20729000000.0
2009-08-09 00:00:00,2.49012,2.49032,2.48042,2.48803,495200000.0
2009-08-10 00:00:00,2.4889,2.48962,2.43097,2.43521,21255000000.0
2009-08-11 00:00:00,2.43452,2.47159,2.43323,2.46783,21240800000.0
2009-08-12 00:00:00,2.46729,2.48594,2.44239,2.45823,21229400000.0
2009-08-13 00:00:00,2.45779,2.45914,2.43554,2.44325,21259600000.0
2009-08-14 00:00:00,2.44299,2.4446,2.40792,2.43418,20694000000.0
2009-08-16 00:00:00,2.44406,2.44907,2.43566,2.44481,430600000.0
2009-08-17 00:00:00,2.44474,2.45839,2.43552,2.44502,21228800000.0
2009-08-18 00:00:00,2.4451,2.45953,2.43534,2.45336,21147600000.0
2009-08-19 00:00:00,2.4534,2.45829,2.44301,2.44732,21159000000.0
2009-08-20 00:00:00,2.44684,2.45289,2.43272,2.43615,21132400000.0
2009-08-21 00:00:00,2.43613,2.44612,2.40986,2.41705,20717000000.0
2009-08-23 00:00:00,2.41261,2.41693,2.40454,2.40565,477400000.0
2009-08-24 00:00:00,2.40611,2.41331,2.38379,2.39647,20991400000.0
2009-08-25 00:00:00,2.39635,2.39882,2.37786,2.38565,21063400000.0
2009-08-26 00:00:00,2.38735,2.3888,2.36979,2.38308,21045000000.0
2009-08-27 00:00:00,2.38329,2.39187,2.36101,2.36579,21060800000.0
2009-08-28 00:00:00,2.36556,2.3829,2.36442,2.37182,20557400000.0
2009-08-30 00:00:00,2.37692,2.37803,2.3724,2.37399,446600000.0
2009-08-31 00:00:00,2.37423,2.3858,2.36826,2.37633,20808600000.0
2009-09-01 00:00:00,2.37612,2.39951,2.36552,2.39041,20800400000.0
2009-09-02 00:00:00,2.39072,2.42222,2.38598,2.41676,20823000000.0
2009-09-03 00:00:00,2.41674,2.41786,2.40124,2.40897,20714000000.0
2009-09-04 00:00:00,2.40892,2.40898,2.37612,2.38193,20178000000.0
2009-09-06 00:00:00,2.37962,2.38005,2.37619,2.37777,408000000.0
2009-09-07 00:00:00,2.37915,2.38309,2.35387,2.35793,19443200000.0
2009-09-08 00:00:00,2.35786,2.38016,2.35671,2.36939,23441400000.0
2009-09-09 00:00:00,2.36929,2.38656,2.36299,2.37132,23907800000.0
2009-09-10 00:00:00,2.37132,2.38958,2.36246,2.36389,23927800000.0
2009-09-11 00:00:00,2.36473,2.37529,2.35228,2.35228,23383600000.0
2009-09-13 00:00:00,2.36316,2.36407,2.35245,2.36112,506000000.0
2009-09-14 00:00:00,2.36151,2.38035,2.35875,2.36297,24028600000.0
2009-09-15 00:00:00,2.36326,2.37095,2.33501,2.33799,23910000000.0
2009-09-16 00:00:00,2.33769,2.33942,2.30429,2.3094,23911400000.0
2009-09-17 00:00:00,2.30832,2.32704,2.30477,2.31377,23878400000.0
2009-09-18 00:00:00,2.31368,2.31791,2.28729,2.29156,23427200000.0
2009-09-20 00:00:00,2.28873,2.29142,2.28512,2.28963,481400000.0
2009-09-21 00:00:00,2.28982,2.3013,2.28645,2.29354,23844600000.0
2009-09-22 00:00:00,2.29368,2.29448,2.25343,2.27338,23890800000.0
2009-09-23 00:00:00,2.27419,2.27661,2.24284,2.27502,23898400000.0
2009-09-24 00:00:00,2.27484,2.27662,2.22525,2.24043,23873200000.0
2009-09-25 00:00:00,2.24067,2.25021,2.2138,2.21447,23446800000.0
2009-09-27 00:00:00,2.22185,2.2283,2.21553,2.22463,455000000.0
2009-09-28 00:00:00,2.22438,2.22923,2.19529,2.21654,23762800000.0
2009-09-29 00:00:00,2.21657,2.23417,2.19923,2.22965,23887400000.0
2009-09-30 00:00:00,2.22978,2.23524,2.20508,2.21226,23887200000.0
2009-10-01 00:00:00,2.21209,2.23261,2.20344,2.22791,23872000000.0
2009-10-02 00:00:00,2.22759,2.23967,2.2082,2.22418,23339200000.0
2009-10-04 00:00:00,2.22132,2.22438,2.21801,2.22119,523000000.0
2009-10-05 00:00:00,2.22123,2.23087,2.17692,2.17905,23943200000.0
2009-10-06 00:00:00,2.17937,2.18687,2.15734,2.16373,23908000000.0
2009-10-07 00:00:00,2.16403,2.17605,2.14465,2.16502,23914400000.0
2009-10-08 00:00:00,2.16446,2.17717,2.15087,2.16261,23909600000.0
2009-10-09 00:00:00,2.16288,2.17372,2.15238,2.15595,23396600000.0
2009-10-11 00:00:00,2.15595,2.1599,2.1529,2.15887,441800000.0
2009-10-12 00:00:00,2.15895,2.17845,2.14286,2.14462,23891600000.0
2009-10-13 00:00:00,2.14443,2.1692,2.12906,2.1519,23881000000.0
2009-10-14 00:00:00,2.152,2.17301,2.14665,2.14906,23895400000.0
2009-10-15 00:00:00,2.14909,2.19282,2.14354,2.18276,23899600000.0
2009-10-16 00:00:00,2.18235,2.21467,2.17749,2.2062,23386600000.0
2009-10-18 00:00:00,2.20606,2.20935,2.20352,2.20709,435800000.0
2009-10-19 00:00:00,2.20737,2.21031,2.16209,2.16928,23756000000.0
2009-10-20 00:00:00,2.16907,2.19898,2.1672,2.18459,23845800000.0
2009-10-21 00:00:00,2.18444,2.20659,2.17336,2.18803,23862800000.0
2009-10-22 00:00:00,2.18866,2.21028,2.18627,2.19269,23882600000.0
2009-10-23 00:00:00,2.19254,2.20711,2.15676,2.15911,23243000000.0
2009-10-25 00:00:00,2.1609,2.16302,2.15862,2.1599,525800000.0
2009-10-26 00:00:00,2.15808,2.18578,2.15275,2.18041,23939000000.0
2009-10-27 00:00:00,2.18052,2.20405,2.17628,2.20098,23846000000.0
2009-10-28 00:00:00,2.20064,2.2739,2.19543,2.27067,23825600000.0
2009-10-29 00:00:00,2.27029,2.2834,2.24719,2.25944,23859000000.0
2009-10-30 00:00:00,2.25932,2.29552,2.25585,2.28634,23345400000.0
2009-11-02 00:00:00,2.29002,2.30739,2.25881,2.28332,23681800000.0
2009-11-03 00:00:00,2.28183,2.29365,2.26213,2.27968,23822200000.0
2009-11-04 00:00:00,2.27874,2.2898,2.27025,2.28461,23807600000.0
2009-11-05 00:00:00,2.28438,2.30798,2.28332,2.29736,23835000000.0
2009-11-06 00:00:00,2.29731,2.30238,2.28101,2.28992,23831000000.0
2009-11-09 00:00:00,2.26523,2.28364,2.25192,2.25358,23903000000.0
2009-11-10 00:00:00,2.25336,2.26408,2.24378,2.25084,23777800000.0
2009-11-11 00:00:00,2.25049,2.26193,2.2345,2.24198,23772400000.0
2009-11-12 00:00:00,2.24094,2.26651,2.23188,2.26061,23712200000.0
2009-11-13 00:00:00,2.26048,2.2684,2.23999,2.24122,23772400000.0
2009-11-16 00:00:00,2.24268,2.25596,2.24117,2.24552,23583400000.0
2009-11-17 00:00:00,2.2445,2.26348,2.24232,2.25487,23695800000.0
2009-11-18 00:00:00,2.2542,2.25834,2.24031,2.24338,23701800000.0
2009-11-19 00:00:00,2.24222,2.28409,2.24212,2.27835,23673600000.0
2009-11-20 00:00:00,2.2776,2.29017,2.27123,2.27657,23698200000.0
2009-11-23 00:00:00,2.2759,2.2863,2.25734,2.26576,23747800000.0
2009-11-24 00:00:00,2.26536,2.29334,2.26356,2.28391,23619400000.0
2009-11-25 00:00:00,2.28312,2.2957,2.27764,2.2787,23649600000.0
2009-11-26 00:00:00,2.27902,2.31129,2.27752,2.3085,23629000000.0
2009-11-27 00:00:00,2.3075,2.32698,2.30085,2.31822,23626800000.0
2009-11-30 00:00:00,2.3124,2.31588,2.29113,2.29356,23483600000.0
2009-12-01 00:00:00,2.29382,2.29762,2.27033,2.28637,23572400000.0
2009-12-02 00:00:00,2.28604,2.3081,2.27553,2.30095,23603200000.0
2009-12-03 00:00:00,2.30018,2.30207,2.28057,2.29057,23568200000.0
2009-12-04 00:00:00,2.28989,2.30822,2.28542,2.29617,23630600000.0
2009-12-07 00:00:00,2.29222,2.30748,2.29085,2.30427,23639200000.0
2009-12-08 00:00:00,2.30365,2.30544,2.28114,2.30208,23531800000.0
2009-12-09 00:00:00,2.3016,2.30329,2.2567,2.26072,23501600000.0
2009-12-10 00:00:00,2.26052,2.26166,2.2203,2.23236,23515000000.0
2009-12-11 00:00:00,2.23233,2.2471,2.2313,2.24005,23538000000.0
2009-12-14 00:00:00,2.24021,2.24962,2.23204,2.23988,23324600000.0
2009-12-15 00:00:00,2.24005,2.2555,2.23812,2.25246,23397400000.0
2009-12-16 00:00:00,2.25216,2.27434,2.25094,2.26505,23402800000.0
2009-12-17 00:00:00,2.26506,2.28472,2.2596,2.27132,23404400000.0
2009-12-18 00:00:00,2.27259,2.28408,2.26363,2.26788,23410000000.0
2009-12-21 00:00:00,2.26579,2.27881,2.26396,2.27173,23402400000.0
2009-12-22 00:00:00,2.27137,2.28363,2.26389,2.28023,23233000000.0
2009-12-23 00:00:00,2.27981,2.28572,2.25852,2.262,23313400000.0
2009-12-24 00:00:00,2.26199,2.26748,2.25281,2.25897,23106200000.0
2009-12-25 00:00:00,2.25965,2.26612,2.24983,2.25995,13205000000.0
2009-12-28 00:00:00,2.25726,2.26275,2.24715,2.25833,23040200000.0
2009-12-29 00:00:00,2.25873,2.26124,2.20692,2.21481,23140000000.0
2009-12-30 00:00:00,2.21494,2.23015,2.20544,2.2256,23298400000.0
2009-12-31 00:00:00,2.22541,2.22541,2.22512,2.22537,5000000.0
