2007-03-14 00:00:00,2.9502,2.96771,2.92326,2.93339,21513410000.0
2007-03-15 00:00:00,2.93499,2.94839,2.91882,2.93015,22593280000.0
2007-03-16 00:00:00,2.93397,2.93705,2.90172,2.91862,21923670000.0
2007-03-18 00:00:00,2.90454,2.90623,2.88747,2.89951,595820000.0
2007-03-19 00:00:00,2.90172,2.9161,2.89042,2.90093,22507790000.0
2007-03-20 00:00:00,2.90464,2.91684,2.89087,2.90051,23032400000.0
2007-03-21 00:00:00,2.90482,2.91352,2.87082,2.87606,21361360000.0
2007-03-22 00:00:00,2.87959,2.90324,2.86671,2.89418,22392900000.0
2007-03-23 00:00:00,2.89693,2.91123,2.8817,2.90548,21505800000.0
2007-03-25 00:00:00,2.90165,2.90706,2.89456,2.89994,651010000.0
2007-03-26 00:00:00,2.90443,2.91633,2.88975,2.89666,12102830000.0
2007-03-27 00:00:00,2.89969,2.90404,2.88479,2.88897,10648950000.0
2007-03-28 00:00:00,2.89202,2.91447,2.88573,2.91027,11603290000.0
2007-03-29 00:00:00,2.91012,2.9152,2.88694,2.89629,11233650000.0
2007-03-30 00:00:00,2.8968,2.905,2.87421,2.88836,11009670000.0
2007-04-01 00:00:00,2.8825,2.88787,2.87954,2.88084,279900000.0
2007-04-02 00:00:00,2.88587,2.89501,2.86974,2.87935,10986370000.0
2007-04-03 00:00:00,2.87947,2.88512,2.86455,2.87636,10871870000.0
2007-04-04 00:00:00,2.88062,2.88765,2.86232,2.86453,10830880000.0
2007-04-05 00:00:00,2.86894,2.88107,2.84396,2.84969,10556440000.0
2007-04-06 00:00:00,2.85021,2.86975,2.84424,2.86383,8750030000.0
2007-04-08 00:00:00,2.86296,2.86722,2.85942,2.86507,192670000.0
2007-04-09 00:00:00,2.86439,2.87432,2.85701,2.85983,9189720000.0
2007-04-10 00:00:00,2.86525,2.87403,2.84076,2.8484,11347900000.0
2007-04-11 00:00:00,2.84672,2.85769,2.83662,2.84065,11414880000.0
2007-04-12 00:00:00,2.84552,2.85074,2.83073,2.83731,11145520000.0
2007-04-13 00:00:00,2.83799,2.84214,2.81442,2.81959,11055630000.0
2007-04-15 00:00:00,2.81473,2.82048,2.8091,2.81549,396600000.0
2007-04-16 00:00:00,2.81401,2.82371,2.80424,2.81452,11140880000.0
2007-04-17 00:00:00,2.81419,2.82377,2.78995,2.79544,11160520000.0
2007-04-18 00:00:00,2.79612,2.8077,2.78437,2.79108,11041060000.0
2007-04-19 00:00:00,2.79029,2.81275,2.78303,2.79082,12217890000.0
2007-04-20 00:00:00,2.79318,2.79705,2.76921,2.77752,10531190000.0
2007-04-22 00:00:00,2.77667,2.77967,2.77398,2.77615,129530000.0
2007-04-23 00:00:00,2.778,2.79087,2.77075,2.77877,10583010000.0
2007-04-24 00:00:00,2.7791,2.79373,2.76058,2.76626,11216240000.0
2007-04-25 00:00:00,2.76474,2.77414,2.75267,2.76085,11388110000.0
2007-04-26 00:00:00,2.75952,2.7762,2.75162,2.7736,11263410000.0
2007-04-27 00:00:00,2.76998,2.7787,2.74651,2.75557,11121230000.0
2007-04-29 00:00:00,2.75919,2.76197,2.75302,2.76012,346130000.0
2007-04-30 00:00:00,2.7589,2.78676,2.75131,2.77102,11372900000.0
2007-05-01 00:00:00,2.77176,2.78573,2.75961,2.77425,10965240000.0
2007-05-02 00:00:00,2.77361,2.78441,2.75074,2.76331,11473890000.0
2007-05-03 00:00:00,2.76449,2.76968,2.74806,2.76266,11029930000.0
2007-05-04 00:00:00,2.76363,2.76687,2.7379,2.7471,10653270000.0
2007-05-06 00:00:00,2.74197,2.75075,2.74197,2.74667,214020000.0
2007-05-07 00:00:00,2.74797,2.75406,2.73564,2.75059,11024270000.0
2007-05-08 00:00:00,2.75095,2.77556,2.74085,2.76475,11532190000.0
2007-05-09 00:00:00,2.76512,2.77778,2.75023,2.75955,11239760000.0
2007-05-10 00:00:00,2.75994,2.80213,2.74901,2.79532,11478390000.0
2007-05-11 00:00:00,2.79744,2.80835,2.76926,2.77496,11215840000.0
2007-05-13 00:00:00,2.77186,2.77598,2.76832,2.7759,363060000.0
2007-05-14 00:00:00,2.77467,2.78275,2.76198,2.77584,10604400000.0
2007-05-15 00:00:00,2.77616,2.79484,2.76562,2.77944,10174050000.0
2007-05-16 00:00:00,2.77966,2.8128,2.76247,2.80188,10625520000.0
2007-05-17 00:00:00,2.80122,2.80979,2.78672,2.79908,10773610000.0
2007-05-18 00:00:00,2.79809,2.81511,2.79092,2.79819,10112760000.0
2007-05-20 00:00:00,2.79616,2.80167,2.79123,2.79697,339400000.0
2007-05-21 00:00:00,2.79826,2.80772,2.78414,2.798,10603680000.0
2007-05-22 00:00:00,2.79961,2.81446,2.79108,2.80882,10380440000.0
2007-05-23 00:00:00,2.80693,2.82741,2.79434,2.80747,11233060000.0
2007-05-24 00:00:00,2.80807,2.84633,2.80303,2.83809,10711240000.0
2007-05-25 00:00:00,2.83835,2.84485,2.8188,2.82885,10840080000.0
2007-05-27 00:00:00,2.826,2.82942,2.82359,2.82692,75630000.0
2007-05-28 00:00:00,2.82865,2.83164,2.81443,2.82304,7164400000.0
2007-05-29 00:00:00,2.82288,2.84819,2.81244,2.84337,11027170000.0
2007-05-30 00:00:00,2.84046,2.85784,2.8297,2.83656,10863410000.0
2007-05-31 00:00:00,2.83579,2.84351,2.81832,2.82543,10602760000.0
2007-06-01 00:00:00,2.82958,2.84308,2.80988,2.81777,9840060000.0
2007-06-03 00:00:00,2.81992,2.82037,2.81108,2.81951,268670000.0
2007-06-04 00:00:00,2.8177,2.82526,2.80498,2.81372,10506360000.0
2007-06-05 00:00:00,2.81427,2.82863,2.80063,2.82803,11546770000.0
2007-06-06 00:00:00,2.82632,2.83811,2.81418,2.83336,11522980000.0
2007-06-07 00:00:00,2.82987,2.86143,2.81848,2.85495,11760880000.0
2007-06-08 00:00:00,2.85644,2.89249,2.84859,2.86005,11048280000.0
2007-06-10 00:00:00,2.8604,2.86603,2.85674,2.86402,386690000.0
2007-06-11 00:00:00,2.86413,2.87566,2.85142,2.85993,11467250000.0
2007-06-12 00:00:00,2.85992,2.88269,2.84495,2.87526,11540340000.0
2007-06-13 00:00:00,2.8781,2.89638,2.85842,2.87053,11974000000.0
2007-06-14 00:00:00,2.87052,2.87831,2.85293,2.86343,11550280000.0
2007-06-15 00:00:00,2.86291,2.86925,2.82224,2.82853,10878930000.0
2007-06-17 00:00:00,2.83095,2.84322,2.82562,2.83401,388710000.0
2007-06-18 00:00:00,2.83061,2.84232,2.82056,2.82607,11467890000.0
2007-06-19 00:00:00,2.82934,2.84104,2.80118,2.81163,11371000000.0
2007-06-20 00:00:00,2.80748,2.83172,2.80004,2.82214,11634250000.0
2007-06-21 00:00:00,2.82876,2.83778,2.81282,2.82141,11635820000.0
2007-06-22 00:00:00,2.82213,2.82732,2.79688,2.80047,10687930000.0
2007-06-24 00:00:00,2.80244,2.80382,2.79528,2.80114,380230000.0
2007-06-25 00:00:00,2.7999,2.81746,2.79247,2.80686,11168620000.0
2007-06-26 00:00:00,2.80821,2.82857,2.79971,2.8159,11377370000.0
2007-06-27 00:00:00,2.81404,2.83405,2.79753,2.8021,11633120000.0
2007-06-28 00:00:00,2.80601,2.80903,2.78342,2.79408,11484050000.0
2007-06-29 00:00:00,2.79368,2.80113,2.76765,2.77524,11104940000.0
2007-07-01 00:00:00,2.77249,2.7781,2.76492,2.7765,374340000.0
2007-07-02 00:00:00,2.77458,2.78657,2.73981,2.74707,11535800000.0
2007-07-03 00:00:00,2.748,2.76482,2.73945,2.75932,11407960000.0
2007-07-04 00:00:00,2.75912,2.76304,2.74415,2.75494,10878040000.0
2007-07-05 00:00:00,2.75552,2.77378,2.74571,2.77142,11464350000.0
2007-07-06 00:00:00,2.77187,2.77614,2.7433,2.75164,10914000000.0
2007-07-08 00:00:00,2.74965,2.75189,2.74412,2.74973,377240000.0
2007-07-09 00:00:00,2.74975,2.7703,2.74051,2.76289,11331620000.0
2007-07-10 00:00:00,2.76422,2.76953,2.72486,2.73057,11537910000.0
2007-07-11 00:00:00,2.73051,2.74683,2.72423,2.73723,11994960000.0
2007-07-12 00:00:00,2.73593,2.74036,2.70618,2.71087,11726010000.0
2007-07-13 00:00:00,2.71456,2.72421,2.70133,2.71484,10873290000.0
2007-07-15 00:00:00,2.71555,2.72221,2.71367,2.71968,366000000.0
2007-07-16 00:00:00,2.7203,2.72478,2.70588,2.71506,11492730000.0
2007-07-17 00:00:00,2.71624,2.72312,2.70243,2.70998,11562790000.0
2007-07-18 00:00:00,2.70993,2.72953,2.69551,2.71508,11889640000.0
2007-07-19 00:00:00,2.7157,2.72087,2.7022,2.71473,11680560000.0
2007-07-20 00:00:00,2.71562,2.7256,2.70482,2.7172,11257600000.0
2007-07-22 00:00:00,2.71565,2.7207,2.7119,2.71623,475860000.0
2007-07-23 00:00:00,2.71824,2.72825,2.70673,2.71771,11656350000.0
2007-07-24 00:00:00,2.71953,2.74282,2.70559,2.73727,11926260000.0
2007-07-25 00:00:00,2.73747,2.76748,2.72765,2.75776,11996450000.0
2007-07-26 00:00:00,2.75936,2.7837,2.7501,2.77421,12036490000.0
2007-07-27 00:00:00,2.77354,2.79488,2.76283,2.78109,11617070000.0
2007-07-29 00:00:00,2.78555,2.79213,2.78394,2.79081,470390000.0
2007-07-30 00:00:00,2.79037,2.7928,2.75193,2.7596,12147940000.0
2007-07-31 00:00:00,2.76008,2.77149,2.74605,2.77011,11938180000.0
2007-08-01 00:00:00,2.76961,2.79241,2.75796,2.77064,12105350000.0
2007-08-02 00:00:00,2.76777,2.77735,2.75182,2.76056,11988490000.0
2007-08-03 00:00:00,2.76052,2.76358,2.73413,2.748,11409390000.0
2007-08-05 00:00:00,2.74065,2.74638,2.73321,2.73766,425990000.0
2007-08-06 00:00:00,2.73686,2.74822,2.72685,2.73931,11950340000.0
2007-08-07 00:00:00,2.73944,2.75511,2.72729,2.74786,11617060000.0
2007-08-08 00:00:00,2.7483,2.75083,2.71234,2.7229,11813800000.0
2007-08-09 00:00:00,2.72493,2.76923,2.71515,2.75632,11543720000.0
2007-08-10 00:00:00,2.75682,2.76802,2.73852,2.74965,11500360000.0
2007-08-12 00:00:00,2.75056,2.75405,2.74322,2.74783,397070000.0
2007-08-13 00:00:00,2.75088,2.77433,2.73924,2.77071,11697920000.0
2007-08-14 00:00:00,2.76932,2.81219,2.76002,2.80858,12000160000.0
2007-08-15 00:00:00,2.80666,2.85194,2.79446,2.84943,11974530000.0
2007-08-16 00:00:00,2.84696,2.87132,2.83541,2.84599,11235190000.0
2007-08-17 00:00:00,2.84882,2.87483,2.81805,2.82869,9352240000.0
2007-08-19 00:00:00,2.82503,2.83463,2.82188,2.82818,491170000.0
2007-08-20 00:00:00,2.82931,2.85297,2.81822,2.83967,12100340000.0
2007-08-21 00:00:00,2.84516,2.85937,2.83344,2.85568,12201600000.0
2007-08-22 00:00:00,2.85338,2.85875,2.81996,2.82728,11687790000.0
2007-08-23 00:00:00,2.82843,2.83575,2.8004,2.82644,12147890000.0
2007-08-24 00:00:00,2.82859,2.83467,2.78776,2.79241,11631230000.0
2007-08-26 00:00:00,2.7936,2.80188,2.78982,2.79943,360900000.0
2007-08-27 00:00:00,2.80026,2.80492,2.7874,2.80154,11576210000.0
2007-08-28 00:00:00,2.80066,2.82063,2.79069,2.81604,12132310000.0
2007-08-29 00:00:00,2.81437,2.82778,2.78553,2.79364,12229600000.0
2007-08-30 00:00:00,2.79433,2.8141,2.78593,2.79828,12116420000.0
2007-08-31 00:00:00,2.79772,2.80701,2.77243,2.79487,11469080000.0
2007-09-02 00:00:00,2.79613,2.80037,2.79146,2.79838,340010000.0
2007-09-03 00:00:00,2.79675,2.8054,2.78492,2.79603,11769190000.0
2007-09-04 00:00:00,2.79405,2.81928,2.78941,2.80328,11855850000.0
2007-09-05 00:00:00,2.80254,2.81386,2.78501,2.79373,12010780000.0
2007-09-06 00:00:00,2.79498,2.8002,2.77139,2.77824,12095040000.0
2007-09-07 00:00:00,2.78072,2.78711,2.75504,2.76482,11594960000.0
2007-09-09 00:00:00,2.76454,2.76722,2.75485,2.76163,444160000.0
2007-09-10 00:00:00,2.76051,2.76834,2.73333,2.74498,11896220000.0
2007-09-11 00:00:00,2.74448,2.75136,2.71565,2.72212,11931180000.0
2007-09-12 00:00:00,2.7223,2.72684,2.69925,2.71042,11938530000.0
2007-09-13 00:00:00,2.70552,2.72532,2.69927,2.72227,11940580000.0
2007-09-14 00:00:00,2.72015,2.73074,2.70701,2.71307,11602830000.0
2007-09-16 00:00:00,2.71123,2.72127,2.70988,2.7188,181450000.0
2007-09-17 00:00:00,2.71582,2.72891,2.70625,2.72432,11920710000.0
2007-09-18 00:00:00,2.72308,2.73774,2.68286,2.69173,12031960000.0
2007-09-19 00:00:00,2.69032,2.70342,2.68301,2.69192,12239630000.0
2007-09-20 00:00:00,2.69182,2.69654,2.66176,2.67323,12030850000.0
2007-09-21 00:00:00,2.67153,2.68036,2.65295,2.66154,11726400000.0
2007-09-23 00:00:00,2.66096,2.6644,2.65495,2.66033,372300000.0
2007-09-24 00:00:00,2.66107,2.67078,2.64742,2.66418,11973290000.0
2007-09-25 00:00:00,2.66296,2.67851,2.65514,2.66281,12286420000.0
2007-09-26 00:00:00,2.66056,2.67666,2.65373,2.67001,12114300000.0
2007-09-27 00:00:00,2.67038,2.67345,2.65188,2.66443,12206680000.0
2007-09-28 00:00:00,2.66666,2.66753,2.62851,2.63518,11572680000.0
2007-09-30 00:00:00,2.63512,2.63968,2.63013,2.63605,345930000.0
2007-10-01 00:00:00,2.63578,2.64957,2.62932,2.6399,11996320000.0
2007-10-02 00:00:00,2.63984,2.66596,2.63289,2.6573,11912240000.0
2007-10-03 00:00:00,2.65926,2.67723,2.64458,2.67211,12073720000.0
2007-10-04 00:00:00,2.67364,2.67725,2.65264,2.66004,11987220000.0
2007-10-05 00:00:00,2.66008,2.67811,2.6443,2.65536,11407540000.0
2007-10-07 00:00:00,2.65195,2.65563,2.64692,2.65184,324510000.0
2007-10-08 00:00:00,2.65273,2.67279,2.64553,2.66249,11756500000.0
2007-10-09 00:00:00,2.66289,2.67613,2.64124,2.65107,12214260000.0
2007-10-10 00:00:00,2.64977,2.6547,2.63362,2.64794,12018010000.0
2007-10-11 00:00:00,2.64635,2.65193,2.60445,2.62382,12181990000.0
2007-10-12 00:00:00,2.62174,2.63416,2.61257,2.61647,11601810000.0
2007-10-14 00:00:00,2.6178,2.62232,2.6106,2.62034,420960000.0
2007-10-15 00:00:00,2.61971,2.62585,2.59294,2.6063,11802950000.0
2007-10-16 00:00:00,2.59952,2.62729,2.59943,2.61503,12106280000.0
2007-10-17 00:00:00,2.61447,2.6211,2.59257,2.60231,12215120000.0
2007-10-18 00:00:00,2.602,2.60741,2.56848,2.57676,12182480000.0
2007-10-19 00:00:00,2.58044,2.58686,2.56146,2.57264,11646760000.0
2007-10-21 00:00:00,2.56573,2.57137,2.55803,2.56195,487470000.0
2007-10-22 00:00:00,2.56361,2.61132,2.55568,2.56934,12396190000.0
2007-10-23 00:00:00,2.56962,2.5733,2.55195,2.56638,12172980000.0
2007-10-24 00:00:00,2.56356,2.57514,2.5489,2.55703,12028100000.0
2007-10-25 00:00:00,2.55777,2.563,2.51994,2.52704,12047530000.0
2007-10-26 00:00:00,2.52819,2.53241,2.49762,2.50305,11520350000.0
2007-10-28 00:00:00,2.50162,2.50532,2.49424,2.50513,410250000.0
2007-10-29 00:00:00,2.49839,2.51889,2.48934,2.5062,11843150000.0
2007-10-30 00:00:00,2.50532,2.5236,2.50046,2.50913,12127260000.0
2007-10-31 00:00:00,2.51011,2.52425,2.48897,2.49632,12005190000.0
2007-11-01 00:00:00,2.49786,2.53739,2.4912,2.5306,12083790000.0
2007-11-02 00:00:00,2.5296,2.53187,2.49874,2.50609,11702560000.0
2007-11-05 00:00:00,2.50702,2.52398,2.50086,2.51149,12212550000.0
2007-11-06 00:00:00,2.51267,2.51471,2.48143,2.48732,12024310000.0
2007-11-07 00:00:00,2.48879,2.49313,2.45048,2.48373,12172740000.0
2007-11-08 00:00:00,2.48205,2.49377,2.45692,2.46798,12224730000.0
2007-11-09 00:00:00,2.46906,2.48557,2.44877,2.47213,12195960000.0
2007-11-12 00:00:00,2.47362,2.50497,2.46601,2.50034,12353630000.0
2007-11-13 00:00:00,2.50173,2.50528,2.47493,2.48584,12258720000.0
2007-11-14 00:00:00,2.48428,2.48922,2.46085,2.48087,12190760000.0
2007-11-15 00:00:00,2.47873,2.50798,2.46745,2.50309,12230580000.0
2007-11-16 00:00:00,2.50443,2.51694,2.49055,2.50086,12221660000.0
2007-11-19 00:00:00,2.49961,2.51687,2.48644,2.5139,11941140000.0
2007-11-20 00:00:00,2.51218,2.51621,2.46173,2.46556,12368880000.0
2007-11-21 00:00:00,2.47041,2.49551,2.46041,2.47766,12024280000.0
2007-11-22 00:00:00,2.4762,2.48838,2.46732,2.47872,11958450000.0
2007-11-23 00:00:00,2.47766,2.49045,2.45548,2.47769,12097830000.0
2007-11-26 00:00:00,2.48037,2.48723,2.45943,2.47896,12120870000.0
2007-11-27 00:00:00,2.48147,2.48878,2.45969,2.469,12228290000.0
2007-11-28 00:00:00,2.46906,2.48832,2.43832,2.44737,12283290000.0
2007-11-29 00:00:00,2.44619,2.47613,2.43853,2.45987,12184190000.0
2007-11-30 00:00:00,2.45887,2.46509,2.43297,2.46122,12120620000.0
2007-12-03 00:00:00,2.46193,2.47103,2.44499,2.45367,12186570000.0
2007-12-04 00:00:00,2.45332,2.46716,2.43295,2.43915,12062960000.0
2007-12-05 00:00:00,2.44208,2.45302,2.43124,2.44838,12212540000.0
2007-12-06 00:00:00,2.44738,2.46064,2.43473,2.44385,12204290000.0
2007-12-07 00:00:00,2.44297,2.45073,2.42533,2.43185,12019990000.0
2007-12-10 00:00:00,2.43269,2.44272,2.41141,2.42125,11704330000.0
2007-12-11 00:00:00,2.42053,2.44732,2.40966,2.44193,12069710000.0
2007-12-12 00:00:00,2.44335,2.44817,2.41432,2.42414,12093210000.0
2007-12-13 00:00:00,2.42401,2.46629,2.41141,2.4546,12075220000.0
2007-12-14 00:00:00,2.45409,2.50612,2.44256,2.49531,12281940000.0
2007-12-17 00:00:00,2.5045,2.52575,2.48773,2.51168,12073720000.0
2007-12-18 00:00:00,2.51191,2.51562,2.49142,2.49826,12157190000.0
2007-12-19 00:00:00,2.49794,2.51897,2.491,2.50893,11949790000.0
2007-12-20 00:00:00,2.50841,2.52727,2.50173,2.51935,12050810000.0
2007-12-21 00:00:00,2.51844,2.52407,2.50213,2.51,12042560000.0
2007-12-24 00:00:00,2.51235,2.51895,2.49025,2.50114,11549550000.0
2007-12-25 00:00:00,2.50221,2.51243,2.48843,2.50614,8804820000.0
2007-12-26 00:00:00,2.50231,2.51428,2.47367,2.48476,11350200000.0
2007-12-27 00:00:00,2.48538,2.49347,2.45634,2.46237,11970000000.0
2007-12-28 00:00:00,2.46499,2.47666,2.43373,2.43754,12100050000.0
2007-12-31 00:00:00,2.44019,2.47638,2.42386,2.45911,12148210000.0
2008-01-01 00:00:00,2.46101,2.46741,2.44823,2.46127,8304530000.0
2008-01-02 00:00:00,2.46149,2.46478,2.43358,2.44829,12390870000.0
2008-01-03 00:00:00,2.4505,2.45554,2.42545,2.4338,12503740000.0
2008-01-04 00:00:00,2.43557,2.45074,2.42105,2.43941,12398730000.0
2008-01-07 00:00:00,2.43912,2.46271,2.42533,2.45063,12288580000.0
2008-01-08 00:00:00,2.45175,2.45668,2.42702,2.43842,12463640000.0
2008-01-09 00:00:00,2.43973,2.45831,2.42409,2.44474,12458290000.0
2008-01-10 00:00:00,2.45013,2.45367,2.40577,2.41065,12415020000.0
2008-01-11 00:00:00,2.41281,2.42317,2.40512,2.41138,12444560000.0
2008-01-14 00:00:00,2.41387,2.41737,2.3872,2.39486,12315430000.0
2008-01-15 00:00:00,2.39577,2.41579,2.38393,2.4091,12337900000.0
2008-01-16 00:00:00,2.41186,2.46339,2.39701,2.45269,12487400000.0
2008-01-17 00:00:00,2.45469,2.46727,2.4354,2.46268,12595680000.0
2008-01-18 00:00:00,2.46621,2.48207,2.45474,2.4757,12442480000.0
2008-01-21 00:00:00,2.47976,2.52801,2.47223,2.52337,12399320000.0
2008-01-22 00:00:00,2.52156,2.55051,2.46362,2.47273,12555430000.0
2008-01-23 00:00:00,2.47286,2.50444,2.45895,2.47013,12428600000.0
2008-01-24 00:00:00,2.47173,2.48084,2.43388,2.44269,12412940000.0
2008-01-25 00:00:00,2.44851,2.46427,2.43345,2.45639,12209590000.0
2008-01-28 00:00:00,2.45734,2.46698,2.43228,2.43947,12520020000.0
2008-01-29 00:00:00,2.44215,2.45576,2.4335,2.4444,12454400000.0
2008-01-30 00:00:00,2.44653,2.45337,2.41015,2.42212,12362860000.0
2008-01-31 00:00:00,2.42649,2.44346,2.40886,2.41211,12603820000.0
2008-02-01 00:00:00,2.41452,2.42962,2.39747,2.41447,12519470000.0
2008-02-04 00:00:00,2.41766,2.42701,2.38924,2.40267,12412880000.0
2008-02-05 00:00:00,2.40179,2.45505,2.3904,2.45013,12037960000.0
2008-02-06 00:00:00,2.44788,2.46252,2.44083,2.45906,12473120000.0
2008-02-07 00:00:00,2.45663,2.49629,2.44558,2.48408,12377890000.0
2008-02-08 00:00:00,2.48392,2.50036,2.46826,2.48842,12545270000.0
2008-02-11 00:00:00,2.48648,2.49527,2.47181,2.47821,12576850000.0
2008-02-12 00:00:00,2.48262,2.48811,2.45602,2.4656,12321820000.0
2008-02-13 00:00:00,2.46715,2.47814,2.45205,2.45927,12377120000.0
2008-02-14 00:00:00,2.4613,2.46704,2.43815,2.4438,12325830000.0
2008-02-15 00:00:00,2.44564,2.4519,2.4217,2.42806,12328460000.0
2008-02-18 00:00:00,2.4287,2.44504,2.42106,2.4323,12182700000.0
2008-02-19 00:00:00,2.43475,2.44096,2.40992,2.42417,12588220000.0
2008-02-20 00:00:00,2.42461,2.44846,2.41137,2.42343,12457260000.0
2008-02-21 00:00:00,2.42685,2.42887,2.39268,2.406,12526320000.0
2008-02-22 00:00:00,2.40559,2.41235,2.3914,2.40079,12567880000.0
2008-02-25 00:00:00,2.39932,2.40663,2.36749,2.37419,12290770000.0
2008-02-26 00:00:00,2.37926,2.39044,2.34547,2.35175,12485310000.0
2008-02-27 00:00:00,2.35481,2.35618,2.31185,2.31881,12658320000.0
2008-02-28 00:00:00,2.32125,2.33378,2.29549,2.3054,12634720000.0
2008-02-29 00:00:00,2.30516,2.32722,2.29874,2.31482,12549740000.0
2008-03-03 00:00:00,2.31263,2.33393,2.29725,2.30749,12635590000.0
2008-03-04 00:00:00,2.30693,2.32509,2.30189,2.31445,12596700000.0
2008-03-05 00:00:00,2.3142,2.32671,2.29466,2.31095,12518000000.0
2008-03-06 00:00:00,2.30866,2.32214,2.29111,2.31733,12640580000.0
2008-03-07 00:00:00,2.31646,2.32588,2.29889,2.31617,12573520000.0
2008-03-09 00:00:00,2.31564,2.31778,2.30919,2.31512,390800000.0
2008-03-10 00:00:00,2.31527,2.32649,2.3044,2.32375,12467050000.0
2008-03-11 00:00:00,2.32132,2.32497,2.26053,2.301,12585490000.0
2008-03-12 00:00:00,2.29999,2.30412,2.25836,2.26604,12563100000.0
2008-03-13 00:00:00,2.26581,2.27698,2.24992,2.25953,12684410000.0
2008-03-14 00:00:00,2.2577,2.27632,2.24861,2.25549,12090750000.0
2008-03-16 00:00:00,2.25844,2.25941,2.24605,2.25187,472420000.0
2008-03-17 00:00:00,2.2528,2.25927,2.21734,2.24262,12650920000.0
2008-03-18 00:00:00,2.24517,2.25725,2.22331,2.25429,12670950000.0
2008-03-19 00:00:00,2.25505,2.26851,2.23139,2.25701,12786140000.0
2008-03-20 00:00:00,2.25501,2.29609,2.25097,2.28613,12713720000.0
2008-03-21 00:00:00,2.28744,2.29418,2.26782,2.28469,12022450000.0
2008-03-23 00:00:00,2.27836,2.28405,2.27453,2.28108,418280000.0
2008-03-24 00:00:00,2.28279,2.29811,2.27056,2.28121,12482490000.0
2008-03-25 00:00:00,2.28229,2.28788,2.24298,2.25614,12794800000.0
2008-03-26 00:00:00,2.2512,2.26128,2.21295,2.21874,12913180000.0
2008-03-27 00:00:00,2.22066,2.24883,2.2112,2.22796,12731750000.0
2008-03-28 00:00:00,2.22825,2.23709,2.21388,2.22487,12303260000.0
2008-03-30 00:00:00,2.22025,2.24233,2.21446,2.22316,460580000.0
2008-03-31 00:00:00,2.22282,2.23258,2.2024,2.22056,12808940000.0
2008-04-01 00:00:00,2.22476,2.24963,2.21296,2.23598,12812600000.0
2008-04-02 00:00:00,2.23698,2.25034,2.2093,2.21593,12756250000.0
2008-04-03 00:00:00,2.21541,2.24372,2.20467,2.21122,12835660000.0
2008-04-04 00:00:00,2.21231,2.22202,2.19454,2.20348,12364220000.0
2008-04-06 00:00:00,2.19883,2.20566,2.19533,2.20097,425710000.0
2008-04-07 00:00:00,2.20658,2.21587,2.18677,2.19757,12826430000.0
2008-04-08 00:00:00,2.19757,2.20329,2.17912,2.19457,12735290000.0
2008-04-09 00:00:00,2.19501,2.20071,2.16665,2.17648,12807940000.0
2008-04-10 00:00:00,2.17381,2.19575,2.15637,2.17225,12754330000.0
2008-04-11 00:00:00,2.17332,2.19493,2.14797,2.16578,12188670000.0
2008-04-13 00:00:00,2.18115,2.19135,2.1738,2.18219,484690000.0
2008-04-14 00:00:00,2.17953,2.19702,2.1364,2.14422,12777200000.0
2008-04-15 00:00:00,2.14571,2.16063,2.13681,2.15023,12640900000.0
2008-04-16 00:00:00,2.14809,2.15708,2.12816,2.13466,12620390000.0
2008-04-17 00:00:00,2.13521,2.15774,2.12865,2.15143,12658590000.0
2008-04-18 00:00:00,2.14976,2.18078,2.13413,2.16444,12237980000.0
2008-04-20 00:00:00,2.16193,2.16992,2.15426,2.16387,412270000.0
2008-04-21 00:00:00,2.16309,2.16831,2.1318,2.14169,12594690000.0
2008-04-22 00:00:00,2.14022,2.15388,2.11804,2.12745,12674040000.0
2008-04-23 00:00:00,2.12534,2.14995,2.12026,2.14249,12624750000.0
2008-04-24 00:00:00,2.14212,2.19216,2.1355,2.18146,12609930000.0
2008-04-25 00:00:00,2.18208,2.20444,2.17155,2.19407,12214010000.0
2008-04-27 00:00:00,2.19658,2.20002,2.1896,2.1986,451210000.0
2008-04-28 00:00:00,2.19715,2.20169,2.18059,2.18933,12544440000.0
2008-04-29 00:00:00,2.18994,2.22135,2.18236,2.21958,12623230000.0
2008-04-30 00:00:00,2.2143,2.22455,2.19556,2.20245,12664190000.0
2008-05-01 00:00:00,2.20379,2.24019,2.19271,2.22928,12547150000.0
2008-05-02 00:00:00,2.23084,2.24181,2.21387,2.22035,12140590000.0
2008-05-04 00:00:00,2.22219,2.22552,2.21519,2.22374,428430000.0
2008-05-05 00:00:00,2.22307,2.23212,2.20692,2.21421,12387030000.0
2008-05-06 00:00:00,2.21779,2.22229,2.19202,2.20551,12553280000.0
2008-05-07 00:00:00,2.20673,2.22182,2.19747,2.20757,12680950000.0
2008-05-08 00:00:00,2.21071,2.23022,2.19883,2.20543,12628870000.0
2008-05-09 00:00:00,2.20964,2.21154,2.1769,2.18285,12234850000.0
2008-05-11 00:00:00,2.18929,2.19213,2.18299,2.18962,436340000.0
2008-05-12 00:00:00,2.19078,2.2056,2.16119,2.17331,12630770000.0
2008-05-13 00:00:00,2.17182,2.18751,2.16127,2.18293,12709720000.0
2008-05-14 00:00:00,2.18204,2.20449,2.17248,2.18625,12681530000.0
2008-05-15 00:00:00,2.18492,2.19918,2.17148,2.19413,12586060000.0
2008-05-16 00:00:00,2.19191,2.19598,2.15331,2.16487,12064780000.0
2008-05-18 00:00:00,2.16451,2.16663,2.15573,2.16538,376820000.0
2008-05-19 00:00:00,2.16395,2.18392,2.15241,2.17254,12524860000.0
2008-05-20 00:00:00,2.17532,2.18059,2.14586,2.15527,12593690000.0
2008-05-21 00:00:00,2.15719,2.16396,2.13674,2.15132,12609990000.0
2008-05-22 00:00:00,2.1533,2.17241,2.14693,2.16038,12640300000.0
2008-05-23 00:00:00,2.16342,2.17031,2.14526,2.15512,12073070000.0
2008-05-25 00:00:00,2.15411,2.15863,2.15102,2.15688,345440000.0
2008-05-26 00:00:00,2.15694,2.16435,2.13782,2.14732,12123260000.0
2008-05-27 00:00:00,2.14631,2.16536,2.13362,2.16284,12575260000.0
2008-05-28 00:00:00,2.16351,2.17363,2.14041,2.16305,12699280000.0
2008-05-29 00:00:00,2.16176,2.17938,2.15228,2.17395,12734900000.0
2008-05-30 00:00:00,2.17078,2.18301,2.1556,2.16225,12090990000.0
2008-06-01 00:00:00,2.16077,2.16495,2.15535,2.16374,457100000.0
2008-06-02 00:00:00,2.16156,2.17847,2.15626,2.16787,12709600000.0
2008-06-03 00:00:00,2.16919,2.18429,2.14738,2.18027,12543760000.0
2008-06-04 00:00:00,2.1814,2.18916,2.16897,2.1832,12444420000.0
2008-06-05 00:00:00,2.18519,2.19369,2.15873,2.16455,12682200000.0
2008-06-06 00:00:00,2.16313,2.17326,2.14492,2.14818,12205340000.0
2008-06-08 00:00:00,2.15198,2.15517,2.14117,2.14514,428690000.0
2008-06-09 00:00:00,2.15225,2.16166,2.1324,2.15564,12582880000.0
2008-06-10 00:00:00,2.14761,2.18848,2.14732,2.1826,12566440000.0
2008-06-11 00:00:00,2.18286,2.18542,2.15878,2.17117,12671130000.0
2008-06-12 00:00:00,2.16997,2.2028,2.16412,2.19141,12791260000.0
2008-06-13 00:00:00,2.19213,2.21656,2.18371,2.19763,12094460000.0
2008-06-15 00:00:00,2.19427,2.19721,2.18779,2.19661,523840000.0
2008-06-16 00:00:00,2.1967,2.20542,2.17238,2.18682,12629180000.0
2008-06-17 00:00:00,2.1796,2.18823,2.16159,2.17596,12574210000.0
2008-06-18 00:00:00,2.17481,2.18275,2.16069,2.16724,12665990000.0
2008-06-19 00:00:00,2.1649,2.17742,2.15487,2.16932,12861020000.0
2008-06-20 00:00:00,2.16792,2.17223,2.14359,2.1536,12022400000.0
2008-06-22 00:00:00,2.151,2.15351,2.14437,2.1511,481700000.0
2008-06-23 00:00:00,2.15105,2.17006,2.14635,2.15978,12579090000.0
2008-06-24 00:00:00,2.16055,2.16575,2.14557,2.15645,12612950000.0
2008-06-25 00:00:00,2.15611,2.16117,2.12687,2.13467,12605060000.0
2008-06-26 00:00:00,2.13468,2.14246,2.12271,2.1371,12637460000.0
2008-06-27 00:00:00,2.1372,2.14473,2.11322,2.11891,12218580000.0
2008-06-29 00:00:00,2.12157,2.12412,2.11406,2.11987,386810000.0
2008-06-30 00:00:00,2.13162,2.13185,2.1082,2.11949,12560140000.0
2008-07-01 00:00:00,2.12224,2.1295,2.11002,2.1165,12712270000.0
2008-07-02 00:00:00,2.11767,2.12423,2.0955,2.10212,12725700000.0
2008-07-03 00:00:00,2.10233,2.12241,2.09487,2.11727,12614530000.0
2008-07-04 00:00:00,2.11828,2.12262,2.09825,2.10447,11887780000.0
2008-07-06 00:00:00,2.10571,2.10932,2.10053,2.10717,410940000.0
2008-07-07 00:00:00,2.1081,2.12155,2.08977,2.09712,12672240000.0
2008-07-08 00:00:00,2.09844,2.106,2.0871,2.09366,12588850000.0
2008-07-09 00:00:00,2.09686,2.09893,2.06749,2.0771,12639350000.0
2008-07-10 00:00:00,2.07493,2.08405,2.05904,2.06688,12677340000.0
2008-07-11 00:00:00,2.06646,2.07284,2.03287,2.0409,12189420000.0
2008-07-13 00:00:00,2.03633,2.04038,2.03076,2.03889,543200000.0
2008-07-14 00:00:00,2.03678,2.05237,2.03111,2.04059,12659940000.0
2008-07-15 00:00:00,2.03956,2.0452,2.02194,2.03035,12764780000.0
2008-07-16 00:00:00,2.03138,2.03908,2.01365,2.02441,12677830000.0
2008-07-17 00:00:00,2.02284,2.03932,2.01497,2.0267,12664560000.0
2008-07-18 00:00:00,2.02593,2.03772,2.0173,2.02255,12233910000.0
2008-07-20 00:00:00,2.0236,2.02863,2.01803,2.02302,469840000.0
2008-07-21 00:00:00,2.02434,2.03038,2.0076,2.01906,12674360000.0
2008-07-22 00:00:00,2.01832,2.05325,2.0116,2.04798,12634240000.0
2008-07-23 00:00:00,2.0463,2.07545,2.03742,2.07095,12734510000.0
2008-07-24 00:00:00,2.07131,2.07528,2.04126,2.04971,12805350000.0
2008-07-25 00:00:00,2.04885,2.0529,2.02561,2.0382,12165430000.0
2008-07-27 00:00:00,2.03534,2.03949,2.02417,2.03737,468350000.0
2008-07-28 00:00:00,2.037,2.04263,2.02303,2.03159,12636950000.0
2008-07-29 00:00:00,2.03087,2.06058,2.02134,2.05325,12529620000.0
2008-07-30 00:00:00,2.0563,2.0682,2.0437,2.05043,12671170000.0
2008-07-31 00:00:00,2.05172,2.06203,2.03864,2.0567,12533960000.0
2008-08-01 00:00:00,2.05637,2.06737,2.04653,2.0554,12214060000.0
2008-08-03 00:00:00,2.05622,2.06063,2.05247,2.05555,424290000.0
2008-08-04 00:00:00,2.05712,2.06142,2.04472,2.05446,12584960000.0
2008-08-05 00:00:00,2.05575,2.08494,2.04813,2.07738,12760600000.0
2008-08-06 00:00:00,2.07668,2.10094,2.06398,2.09879,12802780000.0
2008-08-07 00:00:00,2.09724,2.11972,2.08244,2.11494,12763980000.0
2008-08-08 00:00:00,2.11199,2.18178,2.10662,2.17792,12383760000.0
2008-08-10 00:00:00,2.18722,2.19143,2.17431,2.18545,515230000.0
2008-08-11 00:00:00,2.18616,2.20114,2.15037,2.19464,12773120000.0
2008-08-12 00:00:00,2.1985,2.21304,2.16876,2.18339,12749540000.0
2008-08-13 00:00:00,2.18514,2.22273,2.16969,2.20562,12842190000.0
2008-08-14 00:00:00,2.20653,2.24525,2.20061,2.23558,12792610000.0
2008-08-15 00:00:00,2.23721,2.27278,2.2293,2.2639,12232460000.0
2008-08-17 00:00:00,2.26503,2.26983,2.25733,2.2643,376180000.0
2008-08-18 00:00:00,2.26442,2.27121,2.23594,2.25346,12790860000.0
2008-08-19 00:00:00,2.254,2.27532,2.23301,2.2388,12784510000.0
2008-08-20 00:00:00,2.23901,2.25389,2.22612,2.24146,12643040000.0
2008-08-21 00:00:00,2.2417,2.24754,2.19836,2.2061,12753330000.0
2008-08-22 00:00:00,2.21063,2.23702,2.19953,2.223,12256440000.0
2008-08-24 00:00:00,2.2278,2.23118,2.22107,2.22655,405970000.0
2008-08-25 00:00:00,2.22938,2.24838,2.21631,2.23358,12680070000.0
2008-08-26 00:00:00,2.23321,2.28105,2.22728,2.26659,12724500000.0
2008-08-27 00:00:00,2.2674,2.2725,2.2437,2.26272,12813440000.0
2008-08-28 00:00:00,2.26386,2.28106,2.24114,2.27657,12993920000.0
2008-08-29 00:00:00,2.2776,2.28047,2.25112,2.26642,12248460000.0
2008-08-31 00:00:00,2.25971,2.26288,2.24932,2.26016,513280000.0
2008-09-01 00:00:00,2.25846,2.29135,2.25241,2.28543,12679320000.0
2008-09-02 00:00:00,2.28925,2.32074,2.28046,2.30226,12864600000.0
2008-09-03 00:00:00,2.30292,2.33977,2.29409,2.3221,12867250000.0
2008-09-04 00:00:00,2.3261,2.39674,2.30743,2.38296,12820250000.0
2008-09-05 00:00:00,2.38365,2.42856,2.37048,2.41323,12212180000.0
2008-09-07 00:00:00,2.40052,2.40429,2.37678,2.38563,489610000.0
2008-09-08 00:00:00,2.38984,2.47274,2.35751,2.4597,12897030000.0
2008-09-09 00:00:00,2.45562,2.47464,2.42152,2.45468,12889710000.0
2008-09-10 00:00:00,2.45592,2.46582,2.39134,2.42199,12941630000.0
2008-09-11 00:00:00,2.42094,2.46196,2.39771,2.40332,12951340000.0
2008-09-12 00:00:00,2.4045,2.41811,2.33134,2.33481,12414240000.0
2008-09-14 00:00:00,2.33086,2.34256,2.31858,2.3414,532160000.0
2008-09-15 00:00:00,2.337,2.38132,2.30329,2.3547,12854260000.0
2008-09-16 00:00:00,2.35478,2.40965,2.33632,2.35452,13049350000.0
2008-09-17 00:00:00,2.35603,2.39593,2.31948,2.34996,13054350000.0
2008-09-18 00:00:00,2.3451,2.35574,2.29477,2.30986,12983360000.0
2008-09-19 00:00:00,2.31229,2.34584,2.25863,2.26771,12581450000.0
2008-09-21 00:00:00,2.26192,2.26836,2.25872,2.2635,459800000.0
2008-09-22 00:00:00,2.26378,2.27405,2.2077,2.22972,13091670000.0
2008-09-23 00:00:00,2.22732,2.26007,2.21702,2.24678,13131790000.0
2008-09-24 00:00:00,2.24862,2.28116,2.23277,2.27748,13238010000.0
2008-09-25 00:00:00,2.27499,2.28758,2.24508,2.275,13207840000.0
2008-09-26 00:00:00,2.27623,2.31153,2.2607,2.29314,12638930000.0
2008-09-28 00:00:00,2.30414,2.31283,2.30027,2.31034,528870000.0
2008-09-29 00:00:00,2.31144,2.37484,2.29883,2.34991,13104690000.0
2008-09-30 00:00:00,2.354,2.4175,2.34632,2.39903,13224140000.0
2008-10-01 00:00:00,2.40207,2.42735,2.37581,2.41988,13076680000.0
2008-10-02 00:00:00,2.42198,2.48655,2.41271,2.47842,12887790000.0
2008-10-03 00:00:00,2.4768,2.49904,2.43245,2.46284,12639990000.0
2008-10-05 00:00:00,2.48234,2.49033,2.46645,2.48786,494430000.0
2008-10-06 00:00:00,2.48978,2.57885,2.47343,2.55278,13072660000.0
2008-10-07 00:00:00,2.55515,2.57109,2.47477,2.51581,12813910000.0
2008-10-08 00:00:00,2.51878,2.56903,2.50547,2.52922,13099690000.0
2008-10-09 00:00:00,2.53535,2.63896,2.47407,2.62955,13166230000.0
2008-10-10 00:00:00,2.63315,2.70499,2.59084,2.67099,12580630000.0
2008-10-12 00:00:00,2.63748,2.64741,2.63522,2.64037,400160000.0
2008-10-13 00:00:00,2.6416,2.64666,2.56374,2.59757,13130180000.0
2008-10-14 00:00:00,2.59687,2.60883,2.48404,2.54868,13194240000.0
2008-10-15 00:00:00,2.54686,2.67972,2.53901,2.6765,13316110000.0
2008-10-16 00:00:00,2.67522,2.70698,2.6134,2.64102,13102800000.0
2008-10-17 00:00:00,2.63733,2.68895,2.60189,2.64372,12707240000.0
2008-10-19 00:00:00,2.63853,2.65343,2.63662,2.65014,209630000.0
2008-10-20 00:00:00,2.64913,2.70015,2.59479,2.67435,13066090000.0
2008-10-21 00:00:00,2.67579,2.81767,2.6666,2.81145,13156400000.0
2008-10-22 00:00:00,2.81054,2.9755,2.79965,2.96463,13147930000.0
2008-10-23 00:00:00,2.96484,3.10906,2.94235,2.98731,13292230000.0
2008-10-24 00:00:00,2.98635,3.15234,2.94978,3.02262,12556490000.0
2008-10-27 00:00:00,3.00486,3.12797,3.00459,3.06711,12628600000.0
2008-10-28 00:00:00,3.06942,3.10426,2.8608,2.89899,13191960000.0
2008-10-29 00:00:00,2.89455,2.90234,2.7179,2.73208,12950500000.0
2008-10-30 00:00:00,2.73118,2.81699,2.60822,2.79569,13209830000.0
2008-10-31 00:00:00,2.7942,2.87769,2.73289,2.77008,12708210000.0
2008-11-03 00:00:00,2.73947,2.8176,2.70604,2.79031,9944330000.0
2008-11-04 00:00:00,2.78831,2.81239,2.67997,2.70619,13249170000.0
2008-11-05 00:00:00,2.70555,2.75272,2.67133,2.72151,13160770000.0
2008-11-06 00:00:00,2.72281,2.86902,2.70737,2.85905,13150960000.0
2008-11-07 00:00:00,2.85971,2.89306,2.78967,2.85568,13085020000.0
2008-11-10 00:00:00,2.84088,2.95221,2.78583,2.95034,12869450000.0
2008-11-11 00:00:00,2.94095,3.03036,2.92928,3.01817,13106240000.0
2008-11-12 00:00:00,3.01508,3.02831,2.94507,3.00802,12923390000.0
2008-11-13 00:00:00,3.00627,3.05255,2.86474,2.8729,12941800000.0
2008-11-14 00:00:00,2.87303,2.9607,2.85733,2.92047,13048490000.0
2008-11-17 00:00:00,2.9283,3.00353,2.91575,2.96806,12878020000.0
2008-11-18 00:00:00,2.96852,3.07078,2.96264,3.02956,13016110000.0
2008-11-19 00:00:00,3.02947,3.06769,2.94696,3.0541,12976130000.0
2008-11-20 00:00:00,3.05452,3.09148,3.0233,3.07465,13080230000.0
2008-11-21 00:00:00,3.07493,3.11967,2.99857,3.06566,13023540000.0
2008-11-24 00:00:00,3.10074,3.10082,2.96824,2.97687,12946660000.0
2008-11-25 00:00:00,2.97586,2.99983,2.88542,2.89308,13146230000.0
2008-11-26 00:00:00,2.89401,2.93846,2.88742,2.92638,13120180000.0
2008-11-27 00:00:00,2.92682,2.9356,2.88725,2.91038,12636670000.0
2008-11-28 00:00:00,2.91066,2.99338,2.89083,2.97091,12788360000.0
2008-12-01 00:00:00,2.97934,3.06008,2.97208,3.02528,12952530000.0
2008-12-02 00:00:00,3.02499,3.06034,3.00204,3.02603,13122320000.0
2008-12-03 00:00:00,3.02544,3.05776,3.01033,3.0268,12988790000.0
2008-12-04 00:00:00,3.03151,3.09004,2.98972,3.03576,13022250000.0
2008-12-05 00:00:00,3.03361,3.08005,3.0155,3.04641,13041420000.0
2008-12-08 00:00:00,3.04369,3.05193,2.97813,2.99265,13036640000.0
2008-12-09 00:00:00,2.99618,3.06633,2.98859,3.03731,13243330000.0
2008-12-10 00:00:00,3.03766,3.06576,3.00741,3.0263,12967610000.0
2008-12-11 00:00:00,3.02744,3.03754,2.8712,2.90169,13239290000.0
2008-12-12 00:00:00,2.90239,2.99132,2.89096,2.94474,13079290000.0
2008-12-15 00:00:00,2.94683,2.96275,2.89289,2.9036,13152330000.0
2008-12-16 00:00:00,2.90113,2.97646,2.86552,2.87991,13172940000.0
2008-12-17 00:00:00,2.88324,2.92405,2.83311,2.84245,13047670000.0
2008-12-18 00:00:00,2.84325,2.9054,2.81016,2.87639,13141490000.0
2008-12-19 00:00:00,2.8785,2.98902,2.85683,2.96387,13124370000.0
2008-12-22 00:00:00,2.94424,2.96532,2.88887,2.95492,12763050000.0
2008-12-23 00:00:00,2.95338,2.96241,2.91499,2.94028,12847400000.0
2008-12-24 00:00:00,2.94337,2.95258,2.90537,2.93707,12458980000.0
2008-12-25 00:00:00,2.93662,2.94226,2.90712,2.92691,4379620000.0
2008-12-26 00:00:00,2.93097,2.93492,2.88785,2.89496,10842900000.0
2008-12-29 00:00:00,2.89944,2.95704,2.85226,2.95669,12956530000.0
2008-12-30 00:00:00,2.95475,2.96847,2.88782,2.9602,12841260000.0
2008-12-31 00:00:00,2.95965,2.99441,2.93524,2.96292,12491320000.0
2009-01-01 00:00:00,2.96232,2.96426,2.93515,2.94718,1825820000.0
2009-01-02 00:00:00,2.94581,3.00832,2.92618,2.99138,12788620000.0
2009-01-05 00:00:00,2.99026,3.06232,2.95973,2.99248,13074180000.0
2009-01-06 00:00:00,2.99476,3.0525,2.91511,2.9233,13124660000.0
2009-01-07 00:00:00,2.92141,2.96188,2.85311,2.94623,13029510000.0
2009-01-08 00:00:00,2.94833,2.99088,2.92667,2.94428,12969950000.0
2009-01-09 00:00:00,2.94261,3.00236,2.92633,2.98673,12944490000.0
2009-01-12 00:00:00,2.97955,3.10787,2.97145,3.0925,12963700000.0
2009-01-13 00:00:00,3.09223,3.16286,3.08369,3.1333,13030720000.0
2009-01-14 00:00:00,3.13203,3.19074,3.08129,3.16073,12974530000.0
2009-01-15 00:00:00,3.1628,3.23181,3.1493,3.18201,12987190000.0
2009-01-16 00:00:00,3.17747,3.25055,3.1075,3.22391,13022170000.0
2009-01-19 00:00:00,3.20633,3.29343,3.18106,3.29132,12975730000.0
2009-01-20 00:00:00,3.29074,3.39896,3.27861,3.36506,13114970000.0
2009-01-21 00:00:00,3.36411,3.38544,3.28021,3.30462,13048540000.0
2009-01-22 00:00:00,3.3041,3.38055,3.27918,3.35409,13097860000.0
2009-01-23 00:00:00,3.35466,3.49157,3.34404,3.38925,13041110000.0
2009-01-26 00:00:00,3.38753,3.42608,3.28516,3.3219,12992570000.0
2009-01-27 00:00:00,3.3227,3.36179,3.22695,3.3372,12998670000.0
2009-01-28 00:00:00,3.33675,3.33981,3.24851,3.29311,13056090000.0
2009-01-29 00:00:00,3.29392,3.39577,3.28518,3.3882,13088600000.0
2009-01-30 00:00:00,3.38727,3.48979,3.38278,3.47702,12971850000.0
2009-02-02 00:00:00,3.48502,3.51653,3.45402,3.48658,13037240000.0
2009-02-03 00:00:00,3.48442,3.59665,3.45127,3.55327,13261240000.0
2009-02-04 00:00:00,3.55357,3.64889,3.51293,3.62516,13231740000.0
2009-02-05 00:00:00,3.62512,3.64634,3.56924,3.59632,13174100000.0
2009-02-06 00:00:00,3.59711,3.61598,3.47197,3.49454,13184150000.0
2009-02-09 00:00:00,3.49803,3.56195,3.3716,3.40515,12858510000.0
2009-02-10 00:00:00,3.40324,3.54184,3.3975,3.52121,13127880000.0
2009-02-11 00:00:00,3.52,3.55866,3.47508,3.51462,12974730000.0
2009-02-12 00:00:00,3.5126,3.65332,3.49766,3.58637,13035170000.0
2009-02-13 00:00:00,3.58515,3.62789,3.54441,3.60702,13146020000.0
2009-02-16 00:00:00,3.62278,3.79519,3.6099,3.77851,12993470000.0
2009-02-17 00:00:00,3.77894,3.90725,3.76671,3.89104,12910470000.0
2009-02-18 00:00:00,3.89289,3.91018,3.77172,3.8068,13009260000.0
2009-02-19 00:00:00,3.80701,3.80805,3.63571,3.77885,13105360000.0
2009-02-20 00:00:00,3.77907,3.83917,3.66736,3.69254,13105980000.0
2009-02-23 00:00:00,3.70643,3.70919,3.55259,3.66282,12668850000.0
2009-02-24 00:00:00,3.66277,3.69122,3.5822,3.5959,13013430000.0
2009-02-25 00:00:00,3.59804,3.71734,3.53865,3.68293,13043950000.0
2009-02-26 00:00:00,3.6829,3.73907,3.64565,3.68973,13030010000.0
2009-02-27 00:00:00,3.69195,3.74644,3.64292,3.65932,13025550000.0
2009-03-02 00:00:00,3.65971,3.8027,3.65971,3.7845,12924500000.0
2009-03-03 00:00:00,3.78504,3.81503,3.7065,3.79287,13193400000.0
2009-03-04 00:00:00,3.79468,3.8291,3.67925,3.68537,13154070000.0
2009-03-05 00:00:00,3.68541,3.79356,3.67756,3.77807,13181250000.0
2009-03-06 00:00:00,3.77812,3.78337,3.66705,3.72529,13157830000.0
2009-03-08 00:00:00,3.71515,3.73092,3.70664,3.71322,450110000.0
2009-03-09 00:00:00,3.71232,3.77348,3.65874,3.75592,12993760000.0
2009-03-10 00:00:00,3.75631,3.76673,3.63656,3.64452,13249170000.0
2009-03-11 00:00:00,3.64465,3.69209,3.56565,3.57505,13215620000.0
2009-03-12 00:00:00,3.57507,3.64107,3.45676,3.48249,13255120000.0
2009-03-13 00:00:00,3.49518,3.51356,3.43085,3.46482,12675260000.0
2009-03-15 00:00:00,3.47773,3.47883,3.46435,3.47622,258660000.0
2009-03-16 00:00:00,3.47649,3.50171,3.37899,3.4323,13156460000.0
2009-03-17 00:00:00,3.42931,3.51153,3.40655,3.45505,13009200000.0
2009-03-18 00:00:00,3.45675,3.49973,3.31126,3.33852,13259940000.0
2009-03-19 00:00:00,3.33601,3.38687,3.30274,3.37849,13017980000.0
2009-03-20 00:00:00,3.37925,3.41796,3.32989,3.37963,12734900000.0
2009-03-22 00:00:00,3.36722,3.37835,3.35163,3.35572,304920000.0
2009-03-23 00:00:00,3.38061,3.38152,3.31595,3.33096,13179040000.0
2009-03-24 00:00:00,3.32947,3.37343,3.28971,3.35787,13306380000.0
2009-03-25 00:00:00,3.35903,3.41544,3.33002,3.34957,13324710000.0
2009-03-26 00:00:00,3.35117,3.37632,3.33568,3.36404,13362470000.0
2009-03-27 00:00:00,3.36283,3.52609,3.34629,3.5177,12789320000.0
2009-03-29 00:00:00,3.53253,3.53701,3.52467,3.5276,435530000.0
2009-03-30 00:00:00,3.52883,3.61206,3.50856,3.57286,13151850000.0
2009-03-31 00:00:00,3.57297,3.58958,3.46465,3.4946,13087370000.0
2009-04-01 00:00:00,3.49751,3.54706,3.38198,3.39484,13224880000.0
2009-04-02 00:00:00,3.39465,3.39933,3.25586,3.27325,13048000000.0
2009-04-03 00:00:00,3.27109,3.3473,3.25987,3.30254,12671970000.0
2009-04-05 00:00:00,3.29253,3.29847,3.28141,3.2869,282450000.0
2009-04-06 00:00:00,3.28517,3.35053,3.24279,3.32154,13344860000.0
2009-04-07 00:00:00,3.3196,3.39759,3.31225,3.3801,13306540000.0
2009-04-08 00:00:00,3.37964,3.43252,3.31815,3.33797,13248330000.0
2009-04-09 00:00:00,3.33799,3.36539,3.27207,3.27933,13093550000.0
2009-04-10 00:00:00,3.28026,3.33517,3.27382,3.30854,12267910000.0
2009-04-12 00:00:00,3.31132,3.31135,3.30023,3.30468,111890000.0
2009-04-13 00:00:00,3.30504,3.30923,3.23393,3.24399,12656420000.0
2009-04-14 00:00:00,3.24337,3.30618,3.17952,3.21552,13435730000.0
2009-04-15 00:00:00,3.2159,3.26195,3.17981,3.23144,13488790000.0
2009-04-16 00:00:00,3.23245,3.27647,3.21527,3.24302,13433820000.0
2009-04-17 00:00:00,3.24309,3.31002,3.23346,3.29655,12938840000.0
2009-04-19 00:00:00,3.29472,3.29885,3.29162,3.29588,240010000.0
2009-04-20 00:00:00,3.29559,3.41679,3.29213,3.41228,13596220000.0
2009-04-21 00:00:00,3.41058,3.44739,3.35776,3.38278,13554510000.0
2009-04-22 00:00:00,3.3841,3.42769,3.35999,3.38423,13465720000.0
2009-04-23 00:00:00,3.3832,3.4593,3.35552,3.41365,13493430000.0
2009-04-24 00:00:00,3.41111,3.43218,3.35063,3.38623,12996520000.0
2009-04-26 00:00:00,3.36947,3.38389,3.36158,3.37722,497270000.0
2009-04-27 00:00:00,3.37667,3.5049,3.366,3.49293,13461780000.0
2009-04-28 00:00:00,3.49091,3.51806,3.39011,3.40323,13560270000.0
2009-04-29 00:00:00,3.40526,3.41131,3.27617,3.31265,13557210000.0
2009-04-30 00:00:00,3.31418,3.36577,3.25544,3.33092,13497400000.0
2009-05-01 00:00:00,3.3417,3.34506,3.28033,3.28571,12957960000.0
2009-05-03 00:00:00,3.30481,3.30846,3.28956,3.30354,553050000.0
2009-05-04 00:00:00,3.297,3.33066,3.22941,3.23624,13595050000.0
2009-05-05 00:00:00,3.23619,3.2857,3.21885,3.27156,13610370000.0
2009-05-06 00:00:00,3.26754,3.31813,3.25787,3.27203,13554810000.0
2009-05-07 00:00:00,3.27472,3.30166,3.19117,3.25938,13457550000.0
2009-05-08 00:00:00,3.26188,3.27613,3.17574,3.18303,13120490000.0
2009-05-10 00:00:00,3.18754,3.19473,3.1793,3.18204,579310000.0
2009-05-11 00:00:00,3.18313,3.23893,3.16177,3.22364,13687970000.0
2009-05-12 00:00:00,3.22147,3.25131,3.18755,3.21095,13464820000.0
2009-05-13 00:00:00,3.21127,3.28722,3.1841,3.27685,13515250000.0
2009-05-14 00:00:00,3.2702,3.31627,3.26329,3.27657,13567300000.0
2009-05-15 00:00:00,3.27958,3.32534,3.25931,3.32147,13075940000.0
2009-05-17 00:00:00,3.29733,3.31399,3.29261,3.31227,490420000.0
2009-05-18 00:00:00,3.30158,3.33264,3.24169,3.25685,13483590000.0
2009-05-19 00:00:00,3.2568,3.26463,3.18236,3.19823,13331980000.0
2009-05-20 00:00:00,3.19433,3.21853,3.12181,3.15619,13529230000.0
2009-05-21 00:00:00,3.15437,3.21004,3.1353,3.15296,13442700000.0
2009-05-22 00:00:00,3.1537,3.17005,3.11834,3.13924,12784450000.0
2009-05-24 00:00:00,3.13115,3.13488,3.12057,3.13268,541310000.0
2009-05-25 00:00:00,3.13448,3.16478,3.11595,3.13971,13621980000.0
2009-05-26 00:00:00,3.13889,3.20453,3.1229,3.15203,13559740000.0
2009-05-27 00:00:00,3.15233,3.20868,3.14051,3.20425,13561920000.0
2009-05-28 00:00:00,3.20624,3.26854,3.19918,3.23951,13568580000.0
2009-05-29 00:00:00,3.24322,3.25981,3.1472,3.18342,12975930000.0
2009-05-31 00:00:00,3.17671,3.18607,3.1748,3.18147,450550000.0
2009-06-01 00:00:00,3.18121,3.21941,3.10223,3.14697,13353970000.0
2009-06-02 00:00:00,3.14709,3.17766,3.10769,3.1192,13620240000.0
2009-06-03 00:00:00,3.11952,3.21101,3.09282,3.1976,13536990000.0
2009-06-04 00:00:00,3.19698,3.20771,3.15204,3.17002,13414750000.0
2009-06-05 00:00:00,3.17051,3.26432,3.15553,3.24129,12929760000.0
2009-06-07 00:00:00,3.24103,3.25253,3.23634,3.24785,421030000.0
2009-06-08 00:00:00,3.24672,3.2991,3.23221,3.24413,13477100000.0
2009-06-09 00:00:00,3.2428,3.25736,3.17003,3.17508,13433990000.0
2009-06-10 00:00:00,3.17507,3.22265,3.13834,3.20786,13292620000.0
2009-06-11 00:00:00,3.20753,3.20946,3.138,3.16508,13454390000.0
2009-06-12 00:00:00,3.16548,3.21199,3.14802,3.18744,12808990000.0
2009-06-14 00:00:00,3.18948,3.19642,3.18418,3.19006,477350000.0
2009-06-15 00:00:00,3.18887,3.29801,3.18228,3.27873,13460900000.0
2009-06-16 00:00:00,3.27943,3.29028,3.2339,3.26188,13510170000.0
2009-06-17 00:00:00,3.26238,3.27631,3.22747,3.24356,13409170000.0
2009-06-18 00:00:00,3.24475,3.27574,3.2251,3.25194,13377220000.0
2009-06-19 00:00:00,3.25223,3.27782,3.19784,3.24722,13046110000.0
2009-06-21 00:00:00,3.23529,3.24309,3.23096,3.2378,208150000.0
2009-06-22 00:00:00,3.23613,3.27713,3.22668,3.2693,13335060000.0
2009-06-23 00:00:00,3.27008,3.29563,3.21654,3.22785,13375370000.0
2009-06-24 00:00:00,3.22764,3.25878,3.19527,3.25089,13463920000.0
2009-06-25 00:00:00,3.24816,3.25325,3.20161,3.20976,13497450000.0
2009-06-26 00:00:00,3.21269,3.21493,3.17902,3.19508,12994280000.0
2009-06-28 00:00:00,3.19383,3.20114,3.19179,3.19866,341540000.0
2009-06-29 00:00:00,3.19852,3.22857,3.1706,3.18405,13315670000.0
2009-06-30 00:00:00,3.18329,3.19285,3.13157,3.16716,13369110000.0
2009-07-01 00:00:00,3.1677,3.17803,3.0601,3.06447,13457340000.0
2009-07-02 00:00:00,3.06772,3.14297,3.06028,3.13584,13499950000.0
2009-07-03 00:00:00,3.13565,3.13932,3.09282,3.10763,12622980000.0
2009-07-05 00:00:00,3.11296,3.14927,3.10762,3.11256,353790000.0
2009-07-06 00:00:00,3.11264,3.16226,3.10254,3.12788,13554030000.0
2009-07-07 00:00:00,3.12415,3.1637,3.09931,3.15371,13433240000.0
2009-07-08 00:00:00,3.14768,3.20513,3.14505,3.18225,13547590000.0
2009-07-09 00:00:00,3.18053,3.1883,3.08323,3.09709,13572090000.0
2009-07-10 00:00:00,3.09429,3.15215,3.09126,3.132,12901580000.0
2009-07-12 00:00:00,3.12923,3.13748,3.12702,3.13692,219800000.0
2009-07-13 00:00:00,3.12911,3.17015,3.11382,3.13334,13400170000.0
2009-07-14 00:00:00,3.13501,3.14317,3.06474,3.0722,13588590000.0
2009-07-15 00:00:00,3.07475,3.08772,3.01802,3.03298,13717750000.0
2009-07-16 00:00:00,3.03195,3.06973,3.0085,3.04521,13713390000.0
2009-07-17 00:00:00,3.04338,3.0847,3.04196,3.06231,13090080000.0
2009-07-19 00:00:00,3.06943,3.07314,3.06134,3.0645,413650000.0
2009-07-20 00:00:00,3.06394,3.06998,2.96853,2.98137,13808960000.0
2009-07-21 00:00:00,2.97783,3.03097,2.96768,3.00891,13558300000.0
2009-07-22 00:00:00,3.00765,3.03885,2.97749,2.99088,13365710000.0
2009-07-23 00:00:00,2.98924,2.99723,2.94216,2.98078,13591700000.0
2009-07-24 00:00:00,2.97662,2.98546,2.93452,2.94615,12971600000.0
2009-07-26 00:00:00,2.94485,2.9521,2.94014,2.94769,399660000.0
2009-07-27 00:00:00,2.94489,2.95923,2.89825,2.91459,13409570000.0
2009-07-28 00:00:00,2.91594,2.96322,2.89693,2.94446,13652160000.0
2009-07-29 00:00:00,2.94286,2.99318,2.93432,2.98167,13566790000.0
2009-07-30 00:00:00,2.98123,2.98806,2.94099,2.9567,13655220000.0
2009-07-31 00:00:00,2.95366,2.95873,2.88781,2.90077,13156010000.0
2009-08-02 00:00:00,2.90208,2.90422,2.89258,2.90245,487940000.0
2009-08-03 00:00:00,2.90151,2.91357,2.81792,2.82294,13640130000.0
2009-08-04 00:00:00,2.82225,2.87359,2.81646,2.84807,13523620000.0
2009-08-05 00:00:00,2.8477,2.86668,2.82874,2.84877,13438590000.0
2009-08-06 00:00:00,2.84621,2.91721,2.83804,2.90305,13648890000.0
2009-08-07 00:00:00,2.90122,2.91584,2.85364,2.87727,12980610000.0
2009-08-09 00:00:00,2.88877,2.89081,2.8829,2.88902,391820000.0
2009-08-10 00:00:00,2.88842,2.92648,2.86133,2.90628,13474100000.0
2009-08-11 00:00:00,2.90404,2.96618,2.89862,2.9467,13583860000.0
2009-08-12 00:00:00,2.94371,2.98541,2.89794,2.91579,13587580000.0
2009-08-13 00:00:00,2.91409,2.91905,2.86061,2.88241,13789300000.0
2009-08-14 00:00:00,2.87842,2.93188,2.87034,2.91509,12988030000.0
2009-08-16 00:00:00,2.91639,2.92768,2.91083,2.9233,383670000.0
2009-08-17 00:00:00,2.91378,2.98769,2.90924,2.96269,13445930000.0
2009-08-18 00:00:00,2.96193,2.96883,2.92708,2.94023,12316550000.0
2009-08-19 00:00:00,2.94044,2.97334,2.89557,2.91349,11783810000.0
2009-08-20 00:00:00,2.91065,2.92372,2.89168,2.89922,14923600000.0
2009-08-21 00:00:00,2.898,2.9189,2.83938,2.85923,14058820000.0
2009-08-23 00:00:00,2.85679,2.86261,2.85198,2.85847,347920000.0
2009-08-24 00:00:00,2.85279,2.88247,2.84913,2.8648,12371350000.0
2009-08-25 00:00:00,2.86147,2.88572,2.82505,2.84948,12549710000.0
2009-08-26 00:00:00,2.84479,2.89886,2.82974,2.88675,16625020000.0
2009-08-27 00:00:00,2.88281,2.90308,2.84666,2.86363,12756880000.0
2009-08-28 00:00:00,2.86103,2.86702,2.82357,2.85569,14718630000.0
2009-08-30 00:00:00,2.85258,2.85577,2.84443,2.84798,216390000.0
2009-08-31 00:00:00,2.84613,2.87467,2.84012,2.85191,16735680000.0
2009-09-01 00:00:00,2.84856,2.94242,2.82877,2.92714,12791160000.0
2009-09-02 00:00:00,2.92837,2.94396,2.8968,2.9087,14256110000.0
2009-09-03 00:00:00,2.9022,2.90927,2.86207,2.89141,12367200000.0
2009-09-04 00:00:00,2.88768,2.90476,2.84491,2.85361,13943810000.0
2009-09-06 00:00:00,2.85223,2.85801,2.84813,2.85659,386290000.0
2009-09-07 00:00:00,2.85031,2.8578,2.8458,2.85344,3105250000.0
2009-09-08 00:00:00,2.8528,2.86117,2.80299,2.81605,8920990000.0
2009-09-09 00:00:00,2.81216,2.8424,2.80117,2.82523,12079450000.0
2009-09-10 00:00:00,2.8213,2.87748,2.81321,2.83837,12153640000.0
2009-09-11 00:00:00,2.83391,2.87318,2.82392,2.85534,11730940000.0
2009-09-13 00:00:00,2.8446,2.85275,2.83996,2.84615,409820000.0
2009-09-14 00:00:00,2.84299,2.91799,2.84159,2.85799,12013070000.0
2009-09-15 00:00:00,2.85459,2.86679,2.81494,2.82784,12052650000.0
2009-09-16 00:00:00,2.82153,2.82959,2.78522,2.79712,12158970000.0
2009-09-17 00:00:00,2.79338,2.8156,2.76654,2.79905,12073260000.0
2009-09-18 00:00:00,2.79438,2.83102,2.78745,2.80954,11599720000.0
2009-09-20 00:00:00,2.80052,2.80968,2.79862,2.80553,438050000.0
2009-09-21 00:00:00,2.80184,2.85462,2.79611,2.83971,11920590000.0
2009-09-22 00:00:00,2.83383,2.84154,2.79457,2.80802,12062420000.0
2009-09-23 00:00:00,2.80528,2.8455,2.7962,2.84137,12029890000.0
2009-09-24 00:00:00,2.83873,2.86272,2.80077,2.83821,11833720000.0
2009-09-25 00:00:00,2.84531,2.87543,2.8347,2.86046,11414430000.0
2009-09-27 00:00:00,2.85343,2.86816,2.84992,2.85605,419040000.0
2009-09-28 00:00:00,2.85253,2.89858,2.84418,2.86696,11957260000.0
2009-09-29 00:00:00,2.86347,2.91726,2.85215,2.90042,12020490000.0
2009-09-30 00:00:00,2.89561,2.90751,2.85786,2.86709,12152260000.0
2009-10-01 00:00:00,2.86623,2.93592,2.85984,2.92166,11962280000.0
2009-10-02 00:00:00,2.91723,2.95421,2.87545,2.89719,11544420000.0
2009-10-04 00:00:00,2.88379,2.89205,2.8807,2.89006,360060000.0
2009-10-05 00:00:00,2.88662,2.89493,2.85013,2.86148,11787490000.0
2009-10-06 00:00:00,2.86158,2.87116,2.82337,2.83952,12149470000.0
2009-10-07 00:00:00,2.83654,2.88757,2.83132,2.87009,12085370000.0
2009-10-08 00:00:00,2.86475,2.88619,2.83797,2.85686,11983110000.0
2009-10-09 00:00:00,2.85621,2.91356,2.85347,2.88674,11633940000.0
2009-10-11 00:00:00,2.89583,2.89923,2.88864,2.89418,359780000.0
2009-10-12 00:00:00,2.89245,2.91642,2.84002,2.85041,12006560000.0
2009-10-13 00:00:00,2.84789,2.86131,2.83053,2.83852,12058740000.0
2009-10-14 00:00:00,2.83465,2.8491,2.80194,2.81438,12031280000.0
2009-10-15 00:00:00,2.81131,2.84253,2.78861,2.80088,12113760000.0
2009-10-16 00:00:00,2.79404,2.83759,2.7878,2.81698,11645590000.0
2009-10-18 00:00:00,2.82561,2.82876,2.81608,2.82196,346790000.0
2009-10-19 00:00:00,2.81863,2.83416,2.77291,2.77921,12208930000.0
2009-10-20 00:00:00,2.77489,2.80346,2.75979,2.78411,12021760000.0
2009-10-21 00:00:00,2.78025,2.80218,2.75419,2.7674,12256300000.0
2009-10-22 00:00:00,2.76574,2.80645,2.75695,2.76744,11844880000.0
2009-10-23 00:00:00,2.76608,2.78499,2.75924,2.77975,11599100000.0
2009-10-25 00:00:00,2.77619,2.78472,2.77306,2.77821,387540000.0
2009-10-26 00:00:00,2.77314,2.83666,2.76375,2.82139,11887800000.0
2009-10-27 00:00:00,2.81748,2.86134,2.80313,2.84095,12142960000.0
2009-10-28 00:00:00,2.83693,2.91083,2.83021,2.90472,12188060000.0
2009-10-29 00:00:00,2.90215,2.91331,2.83014,2.84272,11990690000.0
2009-10-30 00:00:00,2.84026,2.89339,2.8359,2.88255,11659550000.0
2009-11-02 00:00:00,2.88823,2.93453,2.85183,2.90427,12213550000.0
2009-11-03 00:00:00,2.8997,2.94281,2.88473,2.89204,12203030000.0
2009-11-04 00:00:00,2.88785,2.90376,2.83504,2.85496,12121680000.0
2009-11-05 00:00:00,2.84977,2.87905,2.83332,2.85801,12224360000.0
2009-11-06 00:00:00,2.85383,2.86777,2.83587,2.85113,12073990000.0
2009-11-09 00:00:00,2.84061,2.85205,2.78444,2.79794,12331360000.0
2009-11-10 00:00:00,2.79324,2.81017,2.76466,2.78636,12182140000.0
2009-11-11 00:00:00,2.77986,2.7885,2.73124,2.75393,12094480000.0
2009-11-12 00:00:00,2.75078,2.78471,2.74075,2.77632,12155960000.0
2009-11-13 00:00:00,2.77037,2.78093,2.73544,2.74744,11979480000.0
2009-11-16 00:00:00,2.74026,2.74644,2.70773,2.72174,12064790000.0
2009-11-17 00:00:00,2.71778,2.76857,2.71154,2.74484,11963230000.0
2009-11-18 00:00:00,2.74174,2.75004,2.72436,2.73832,11952200000.0
2009-11-19 00:00:00,2.73491,2.79054,2.73126,2.76343,12116960000.0
2009-11-20 00:00:00,2.76038,2.80634,2.75551,2.78806,12084070000.0
2009-11-23 00:00:00,2.78595,2.79653,2.73359,2.75085,12165180000.0
2009-11-24 00:00:00,2.7486,2.77311,2.73613,2.74701,12140270000.0
2009-11-25 00:00:00,2.74504,2.75193,2.69519,2.7045,12152130000.0
2009-11-26 00:00:00,2.70073,2.77534,2.69863,2.76118,12062270000.0
2009-11-27 00:00:00,2.75975,2.82572,2.75447,2.76583,11992010000.0
2009-11-30 00:00:00,2.75301,2.77992,2.73055,2.76754,11889220000.0
2009-12-01 00:00:00,2.76576,2.77883,2.70927,2.72338,12210250000.0
2009-12-02 00:00:00,2.7209,2.73106,2.70628,2.72152,11999690000.0
2009-12-03 00:00:00,2.71949,2.72638,2.69388,2.71487,12115240000.0
2009-12-04 00:00:00,2.71258,2.74061,2.69387,2.72866,12030980000.0
2009-12-07 00:00:00,2.71967,2.75892,2.70732,2.74012,12169870000.0
2009-12-08 00:00:00,2.73531,2.81501,2.72502,2.80167,12056240000.0
2009-12-09 00:00:00,2.79725,2.83854,2.77909,2.81838,12074970000.0
2009-12-10 00:00:00,2.81318,2.82901,2.78978,2.81365,11935900000.0
2009-12-11 00:00:00,2.81015,2.84693,2.78853,2.83646,12016840000.0
2009-12-14 00:00:00,2.83071,2.84303,2.8057,2.82875,11873230000.0
2009-12-15 00:00:00,2.82532,2.90824,2.82213,2.89042,11846990000.0
2009-12-16 00:00:00,2.88706,2.91247,2.84463,2.87197,11845140000.0
2009-12-17 00:00:00,2.86874,2.93577,2.86247,2.92279,11950010000.0
2009-12-18 00:00:00,2.91634,2.94646,2.89259,2.92353,12019060000.0
2009-12-21 00:00:00,2.91454,2.93931,2.89206,2.9363,11955790000.0
2009-12-22 00:00:00,2.93008,2.93993,2.90674,2.92019,12010850000.0
2009-12-23 00:00:00,2.91502,2.93414,2.88653,2.89625,11859980000.0
2009-12-24 00:00:00,2.89268,2.91065,2.86797,2.88292,11537940000.0
2009-12-25 00:00:00,2.87023,2.88927,2.86689,2.87648,3284090000.0
2009-12-28 00:00:00,2.87471,2.89303,2.86891,2.89069,11751290000.0
2009-12-29 00:00:00,2.88799,2.89857,2.854,2.8768,11800930000.0
2009-12-30 00:00:00,2.87402,2.89213,2.86198,2.87774,11906780000.0
2009-12-31 00:00:00,2.87319,2.87742,2.87307,2.87643,9000000.0
