2007-03-14 00:00:00,10.30479,10.3496,10.29215,10.32253,47248803622.0
2007-03-15 00:00:00,10.32478,10.3489,10.3021,10.33723,52260067757.0
2007-03-16 00:00:00,10.341,10.4189,10.3287,10.39882,49288808365.0
2007-03-18 00:00:00,10.39745,10.40175,10.39461,10.3982,2027764590.0
2007-03-19 00:00:00,10.3981,10.40685,10.36996,10.3884,50944552234.0
2007-03-20 00:00:00,10.38828,10.40915,10.36525,10.4039,52163326811.0
2007-03-21 00:00:00,10.40384,10.4569,10.37417,10.4537,53563846885.0
2007-03-22 00:00:00,10.45244,10.47225,10.38918,10.4057,52752925745.0
2007-03-23 00:00:00,10.40396,10.42065,10.36997,10.37137,48762003833.0
2007-03-25 00:00:00,10.36905,10.38335,10.36676,10.37224,2184305103.0
2007-03-26 00:00:00,10.3753,10.42655,10.35235,10.41185,20998163422.0
2007-03-27 00:00:00,10.41045,10.44303,10.4044,10.43425,16973806119.0
2007-03-28 00:00:00,10.43565,10.4476,10.39605,10.39985,17727685304.0
2007-03-29 00:00:00,10.40195,10.4317,10.3893,10.41145,17036000325.0
2007-03-30 00:00:00,10.41215,10.4688,10.38165,10.43205,16031191298.0
2007-04-01 00:00:00,10.4459,10.4501,10.43965,10.44865,751567794.0
2007-04-02 00:00:00,10.44845,10.45715,10.4154,10.4457,17722717365.0
2007-04-03 00:00:00,10.446,10.45705,10.4099,10.416,17025310913.0
2007-04-04 00:00:00,10.41405,10.45915,10.4035,10.4495,16766642080.0
2007-04-05 00:00:00,10.4486,10.50385,10.4316,10.4931,17060987960.0
2007-04-06 00:00:00,10.49625,10.49755,10.44485,10.4549,15860824183.0
2007-04-08 00:00:00,10.45335,10.45525,10.44865,10.45165,615580749.0
2007-04-09 00:00:00,10.4524,10.4581,10.426,10.43885,17030167835.0
2007-04-10 00:00:00,10.43855,10.51045,10.4317,10.4907,17526222969.0
2007-04-11 00:00:00,10.4931,10.5007,10.47235,10.49435,18169429652.0
2007-04-12 00:00:00,10.49425,10.5503,10.48947,10.5364,17531654852.0
2007-04-13 00:00:00,10.537,10.5895,10.5305,10.56795,16816349132.0
2007-04-15 00:00:00,10.5745,10.5747,10.5743,10.5744,468972839.0
2007-04-16 00:00:00,10.5745,10.60325,10.56435,10.5674,16094018281.0
2007-04-17 00:00:00,10.56795,10.61715,10.5605,10.60014,18578655109.0
2007-04-18 00:00:00,10.60255,10.63335,10.57759,10.62485,18459635532.0
2007-04-19 00:00:00,10.62522,10.6389,10.5937,10.6378,19217693224.0
2007-04-20 00:00:00,10.6381,10.6547,10.6116,10.6145,17619381782.0
2007-04-22 00:00:00,10.6226,10.63025,10.62095,10.62745,799202587.0
2007-04-23 00:00:00,10.62795,10.6325,10.57895,10.611,18703763531.0
2007-04-24 00:00:00,10.60925,10.6653,10.584,10.65675,18558342739.0
2007-04-25 00:00:00,10.65835,10.68195,10.64297,10.666,19015377844.0
2007-04-26 00:00:00,10.66685,10.676,10.6194,10.62775,18827187407.0
2007-04-27 00:00:00,10.62915,10.69715,10.6223,10.67595,18031409487.0
2007-04-29 00:00:00,10.658,10.6629,10.65606,10.66035,1147966695.0
2007-04-30 00:00:00,10.6601,10.69624,10.62435,10.6694,20445060095.0
2007-05-01 00:00:00,10.6683,10.69275,10.6276,10.64025,18767283473.0
2007-05-02 00:00:00,10.6394,10.64523,10.60445,10.621,20568981374.0
2007-05-03 00:00:00,10.6226,10.65055,10.5922,10.59795,19321358478.0
2007-05-04 00:00:00,10.5962,10.64235,10.58209,10.6257,19017511634.0
2007-05-06 00:00:00,10.6345,10.6377,10.63,10.6307,527067634.0
2007-05-07 00:00:00,10.6301,10.65075,10.62481,10.6299,18369319946.0
2007-05-08 00:00:00,10.62995,10.64905,10.56515,10.587,18409103705.0
2007-05-09 00:00:00,10.587,10.6045,10.571,10.5756,18509042403.0
2007-05-10 00:00:00,10.57435,10.60545,10.5307,10.5385,18528811901.0
2007-05-11 00:00:00,10.5382,10.5819,10.52705,10.5726,17738999869.0
2007-05-13 00:00:00,10.582,10.585,10.5751,10.5768,897470744.0
2007-05-14 00:00:00,10.5763,10.5916,10.5615,10.57445,19242248932.0
2007-05-15 00:00:00,10.5751,10.6343,10.56635,10.6198,19146540695.0
2007-05-16 00:00:00,10.6176,10.63805,10.55655,10.5656,20128502293.0
2007-05-17 00:00:00,10.5659,10.5893,10.53695,10.5544,19440665279.0
2007-05-18 00:00:00,10.5519,10.5729,10.527,10.559,18728681439.0
2007-05-20 00:00:00,10.56246,10.5773,10.56246,10.57165,1217714356.0
2007-05-21 00:00:00,10.57188,10.5722,10.50485,10.5288,20745581915.0
2007-05-22 00:00:00,10.52955,10.54105,10.50883,10.5229,19302135774.0
2007-05-23 00:00:00,10.5232,10.5625,10.4922,10.5244,21816377746.0
2007-05-24 00:00:00,10.5264,10.5306,10.4917,10.5057,19475927121.0
2007-05-25 00:00:00,10.5049,10.53865,10.49245,10.5138,18907393731.0
2007-05-27 00:00:00,10.52065,10.52175,10.51556,10.51742,1323657096.0
2007-05-28 00:00:00,10.51749,10.52835,10.51125,10.51255,21705700740.0
2007-05-29 00:00:00,10.5137,10.57035,10.4914,10.5142,20519200404.0
2007-05-30 00:00:00,10.51465,10.52006,10.4626,10.47965,23791187516.0
2007-05-31 00:00:00,10.4796,10.5185,10.47446,10.5022,20342457479.0
2007-06-01 00:00:00,10.49975,10.51285,10.4538,10.49735,19879798660.0
2007-06-03 00:00:00,10.49144,10.49908,10.4904,10.49724,538069175.0
2007-06-04 00:00:00,10.49692,10.53545,10.48025,10.5309,17909444552.0
2007-06-05 00:00:00,10.5324,10.58075,10.5225,10.5518,18581551044.0
2007-06-06 00:00:00,10.5537,10.5701,10.5307,10.5414,18248728466.0
2007-06-07 00:00:00,10.5419,10.55455,10.48715,10.49,19141814577.0
2007-06-08 00:00:00,10.4898,10.49475,10.40734,10.4483,17834116667.0
2007-06-10 00:00:00,10.4488,10.4488,10.4367,10.43885,1114938611.0
2007-06-11 00:00:00,10.44,10.44305,10.41255,10.4387,20879723474.0
2007-06-12 00:00:00,10.4373,10.44485,10.39304,10.39685,19693645599.0
2007-06-13 00:00:00,10.3967,10.4076,10.3634,10.4043,20855649420.0
2007-06-14 00:00:00,10.4018,10.41335,10.38005,10.40265,19742882912.0
2007-06-15 00:00:00,10.4036,10.4662,10.3969,10.4644,19009960163.0
2007-06-17 00:00:00,10.46051,10.4632,10.45512,10.4595,1117493426.0
2007-06-18 00:00:00,10.45976,10.4895,10.45612,10.4844,20181688082.0
2007-06-19 00:00:00,10.4857,10.5027,10.459,10.49275,19029967170.0
2007-06-20 00:00:00,10.4919,10.50305,10.46645,10.4697,20229868865.0
2007-06-21 00:00:00,10.4707,10.47385,10.44117,10.455,19276866902.0
2007-06-22 00:00:00,10.4571,10.52545,10.44975,10.5241,18630753470.0
2007-06-24 00:00:00,10.52137,10.52465,10.51775,10.52095,1492889490.0
2007-06-25 00:00:00,10.52107,10.52785,10.4969,10.51565,20677405262.0
2007-06-26 00:00:00,10.5154,10.52835,10.49135,10.51265,19887902495.0
2007-06-27 00:00:00,10.5128,10.5166,10.4787,10.51235,20743317172.0
2007-06-28 00:00:00,10.5121,10.5324,10.49015,10.51045,20120002666.0
2007-06-29 00:00:00,10.5109,10.5857,10.49432,10.5857,18954989832.0
2007-07-01 00:00:00,10.5827,10.5904,10.58174,10.5893,792201345.0
2007-07-02 00:00:00,10.58892,10.6593,10.57175,10.65275,19224037922.0
2007-07-03 00:00:00,10.6537,10.6587,10.60855,10.6284,18818973017.0
2007-07-04 00:00:00,10.62855,10.64565,10.6233,10.63475,18725767780.0
2007-07-05 00:00:00,10.6337,10.67395,10.6102,10.6239,19254466602.0
2007-07-06 00:00:00,10.62555,10.66245,10.606,10.6493,18347714735.0
2007-07-08 00:00:00,10.65726,10.65973,10.65208,10.6543,1290911745.0
2007-07-09 00:00:00,10.6544,10.6602,10.6351,10.64885,21442014452.0
2007-07-10 00:00:00,10.6484,10.7711,10.6229,10.7605,20160390780.0
2007-07-11 00:00:00,10.761,10.7702,10.73067,10.74105,21827772431.0
2007-07-12 00:00:00,10.739,10.7828,10.7372,10.7757,20571606287.0
2007-07-13 00:00:00,10.7761,10.79575,10.7571,10.77665,19432040066.0
2007-07-15 00:00:00,10.77675,10.78,10.7674,10.77081,1208501503.0
2007-07-16 00:00:00,10.77,10.79225,10.75695,10.77075,22002330375.0
2007-07-17 00:00:00,10.7691,10.78923,10.7557,10.776,20401570810.0
2007-07-18 00:00:00,10.7777,10.81678,10.7562,10.79555,21966640070.0
2007-07-19 00:00:00,10.7966,10.816,10.7769,10.789,20252590504.0
2007-07-20 00:00:00,10.7886,10.8236,10.7719,10.8117,19957759421.0
2007-07-22 00:00:00,10.81697,10.8242,10.81253,10.8182,873018404.0
2007-07-23 00:00:00,10.8161,10.82515,10.78345,10.7946,21153700975.0
2007-07-24 00:00:00,10.7958,10.83175,10.78725,10.81375,20628189406.0
2007-07-25 00:00:00,10.8154,10.81775,10.71385,10.7359,21286044336.0
2007-07-26 00:00:00,10.7354,10.7701,10.7094,10.74745,20940055151.0
2007-07-27 00:00:00,10.7463,10.7595,10.6612,10.66775,19928833647.0
2007-07-29 00:00:00,10.65573,10.6595,10.6476,10.6514,1246723645.0
2007-07-30 00:00:00,10.651,10.7237,10.645,10.71535,21904889053.0
2007-07-31 00:00:00,10.7158,10.74125,10.69515,10.702,20955503605.0
2007-08-01 00:00:00,10.7013,10.732,10.67495,10.70555,22303671403.0
2007-08-02 00:00:00,10.7054,10.72905,10.68225,10.7221,20951423121.0
2007-08-03 00:00:00,10.7229,10.81645,10.7094,10.78145,20270920722.0
2007-08-05 00:00:00,10.8092,10.8301,10.80155,10.8288,1409966386.0
2007-08-06 00:00:00,10.8293,10.83325,10.78609,10.7983,22020969496.0
2007-08-07 00:00:00,10.79725,10.8152,10.75085,10.7562,21206987988.0
2007-08-08 00:00:00,10.7559,10.8226,10.73893,10.7957,22244406853.0
2007-08-09 00:00:00,10.79475,10.8148,10.6803,10.7,21545365887.0
2007-08-10 00:00:00,10.69935,10.7163,10.6639,10.70395,20564364878.0
2007-08-12 00:00:00,10.70194,10.7054,10.69655,10.70115,914165917.0
2007-08-13 00:00:00,10.70086,10.7227,10.6375,10.64175,21985218181.0
2007-08-14 00:00:00,10.64075,10.65645,10.5812,10.58685,20945438387.0
2007-08-15 00:00:00,10.5877,10.5898,10.4915,10.50028,22014953811.0
2007-08-16 00:00:00,10.49895,10.5086,10.4457,10.49825,19662701592.0
2007-08-17 00:00:00,10.4982,10.57738,10.42635,10.5261,17763475944.0
2007-08-19 00:00:00,10.5276,10.5359,10.52245,10.5258,1109812987.0
2007-08-20 00:00:00,10.5235,10.5553,10.52165,10.5295,20135031620.0
2007-08-21 00:00:00,10.5316,10.5596,10.50195,10.5045,20656106891.0
2007-08-22 00:00:00,10.5066,10.5799,10.49778,10.5792,19673819438.0
2007-08-23 00:00:00,10.5803,10.6162,10.566,10.5914,20464936377.0
2007-08-24 00:00:00,10.5931,10.6691,10.57665,10.6644,19072008668.0
2007-08-26 00:00:00,10.6644,10.67075,10.65676,10.66,1191147622.0
2007-08-27 00:00:00,10.66105,10.67625,10.6341,10.64055,20965335446.0
2007-08-28 00:00:00,10.64085,10.67075,10.60279,10.6058,20890630179.0
2007-08-29 00:00:00,10.60695,10.67165,10.5705,10.66585,21366188725.0
2007-08-30 00:00:00,10.66705,10.66705,10.5954,10.63155,20781781682.0
2007-08-31 00:00:00,10.63075,10.6964,10.6158,10.6231,19780384970.0
2007-09-02 00:00:00,10.62531,10.62845,10.62174,10.6226,703891771.0
2007-09-03 00:00:00,10.62277,10.6399,10.60075,10.61575,19850507147.0
2007-09-04 00:00:00,10.6186,10.62145,10.5587,10.59978,20053268518.0
2007-09-05 00:00:00,10.60047,10.654,10.57034,10.63505,20031383108.0
2007-09-06 00:00:00,10.6384,10.6771,10.61977,10.6626,19944396292.0
2007-09-07 00:00:00,10.6645,10.7418,10.6361,10.71575,19125151591.0
2007-09-09 00:00:00,10.7229,10.73225,10.7177,10.72745,819823119.0
2007-09-10 00:00:00,10.728,10.7471,10.70855,10.741,19805038494.0
2007-09-11 00:00:00,10.74255,10.7809,10.71755,10.7741,20163893100.0
2007-09-12 00:00:00,10.7749,10.83485,10.7577,10.8256,20122971305.0
2007-09-13 00:00:00,10.8278,10.84715,10.7941,10.7981,20674786591.0
2007-09-14 00:00:00,10.7995,10.82305,10.7771,10.8043,19995445209.0
2007-09-16 00:00:00,10.79525,10.80257,10.7935,10.8001,855732069.0
2007-09-17 00:00:00,10.80034,10.81615,10.7822,10.79235,20475280244.0
2007-09-18 00:00:00,10.7932,10.8942,10.76915,10.8882,20651574892.0
2007-09-19 00:00:00,10.8887,10.89335,10.84705,10.86865,20844758639.0
2007-09-20 00:00:00,10.872,10.97105,10.86585,10.9535,21237498984.0
2007-09-21 00:00:00,10.9524,10.98985,10.925,10.96515,20095806070.0
2007-09-23 00:00:00,10.9647,10.96945,10.96225,10.9676,839496052.0
2007-09-24 00:00:00,10.96725,10.9896,10.93375,10.944,21283823165.0
2007-09-25 00:00:00,10.9452,10.993,10.9234,10.98835,22218594153.0
2007-09-26 00:00:00,10.98965,11.0017,10.95305,10.9704,21275773665.0
2007-09-27 00:00:00,10.9724,11.00655,10.96145,10.97515,22010364163.0
2007-09-28 00:00:00,10.97615,11.09365,10.97229,11.0905,20205459362.0
2007-09-30 00:00:00,11.0899,11.0901,11.08845,11.0896,674061421.0
2007-10-01 00:00:00,11.0896,11.0947,11.0335,11.05675,21062127626.0
2007-10-02 00:00:00,11.0573,11.06205,10.9729,10.9797,21155567439.0
2007-10-03 00:00:00,10.9814,11.0158,10.92635,10.93105,21624048874.0
2007-10-04 00:00:00,10.9316,10.9753,10.9071,10.9649,21314885043.0
2007-10-05 00:00:00,10.9633,10.97765,10.89483,10.9582,20208351783.0
2007-10-07 00:00:00,10.96515,10.9757,10.96235,10.97495,1170433934.0
2007-10-08 00:00:00,10.9765,10.9765,10.8875,10.9023,22701410582.0
2007-10-09 00:00:00,10.905,10.9498,10.8723,10.94275,22353467108.0
2007-10-10 00:00:00,10.94595,10.99205,10.93304,10.966,22595508044.0
2007-10-11 00:00:00,10.9668,11.04195,10.95875,11.01025,22531092646.0
2007-10-12 00:00:00,11.01125,11.02048,10.97155,10.99365,21237607353.0
2007-10-14 00:00:00,10.99323,11.00233,10.99075,10.99163,815561847.0
2007-10-15 00:00:00,10.99072,11.04117,10.97488,11.01615,21430407294.0
2007-10-16 00:00:00,11.0171,11.0284,10.96215,10.99035,21535106512.0
2007-10-17 00:00:00,10.9914,11.0297,10.97358,11.02045,21739124569.0
2007-10-18 00:00:00,11.023,11.08941,11.00465,11.06975,21541152804.0
2007-10-19 00:00:00,11.0717,11.09685,11.03599,11.08245,21204201141.0
2007-10-21 00:00:00,11.10484,11.1092,11.0955,11.1083,978571337.0
2007-10-22 00:00:00,11.10805,11.1207,10.94362,10.9847,22351467781.0
2007-10-23 00:00:00,10.9859,11.06745,10.98065,11.0526,23182622885.0
2007-10-24 00:00:00,11.05515,11.0594,10.99523,11.0516,22399735525.0
2007-10-25 00:00:00,11.0529,11.1175,11.03766,11.1049,23163296997.0
2007-10-26 00:00:00,11.10575,11.15675,11.09285,11.153,21660473493.0
2007-10-28 00:00:00,11.1738,11.17625,11.16525,11.1664,744291759.0
2007-10-29 00:00:00,11.1663,11.1888,11.13741,11.17565,21673516185.0
2007-10-30 00:00:00,11.1762,11.19175,11.13575,11.1898,21623536578.0
2007-10-31 00:00:00,11.1886,11.23689,11.17165,11.21845,21289355618.0
2007-11-01 00:00:00,11.2222,11.22865,11.17011,11.183,21617067326.0
2007-11-02 00:00:00,11.1835,11.2712,11.1809,11.2497,19911134459.0
2007-11-05 00:00:00,11.25891,11.2683,11.2135,11.2311,22007041389.0
2007-11-06 00:00:00,11.2326,11.31045,11.22877,11.3013,21746107780.0
2007-11-07 00:00:00,11.3023,11.43892,11.29549,11.3641,21977730147.0
2007-11-08 00:00:00,11.3607,11.4175,11.34485,11.4028,21857338329.0
2007-11-09 00:00:00,11.4021,11.47115,11.3852,11.4207,22014463379.0
2007-11-12 00:00:00,11.41163,11.41845,11.3111,11.3252,21611670471.0
2007-11-13 00:00:00,11.3259,11.3882,11.31135,11.3674,21401612020.0
2007-11-14 00:00:00,11.3702,11.4684,11.3626,11.4102,21195398852.0
2007-11-15 00:00:00,11.4098,11.4476,11.366,11.3721,21151639528.0
2007-11-16 00:00:00,11.373,11.4184,11.34645,11.41035,21044671056.0
2007-11-19 00:00:00,11.4207,11.4341,11.3777,11.405,20261346564.0
2007-11-20 00:00:00,11.407,11.5611,11.3838,11.55185,21466321067.0
2007-11-21 00:00:00,11.5515,11.57015,11.49085,11.5605,20602473394.0
2007-11-22 00:00:00,11.5624,11.56955,11.5248,11.55055,21117322414.0
2007-11-23 00:00:00,11.553,11.63615,11.49325,11.5328,20628279022.0
2007-11-26 00:00:00,11.52502,11.5808,11.5081,11.5694,21443462006.0
2007-11-27 00:00:00,11.5689,11.6031,11.5242,11.5398,20971828649.0
2007-11-28 00:00:00,11.54075,11.57095,11.4498,11.5521,21453636755.0
2007-11-29 00:00:00,11.5539,11.5574,11.4644,11.479,21018554587.0
2007-11-30 00:00:00,11.48145,11.5163,11.38695,11.39215,21115402409.0
2007-12-03 00:00:00,11.39491,11.45615,11.38635,11.4238,21979618841.0
2007-12-04 00:00:00,11.4237,11.50385,11.3988,11.49565,21843775798.0
2007-12-05 00:00:00,11.49365,11.5095,11.373,11.3878,22052162207.0
2007-12-06 00:00:00,11.3901,11.4172,11.32438,11.40535,22120436850.0
2007-12-07 00:00:00,11.40505,11.43095,11.3764,11.4214,21954387374.0
2007-12-10 00:00:00,11.4215,11.48735,11.40995,11.4682,20956419909.0
2007-12-11 00:00:00,11.4699,11.5009,11.41455,11.42605,21371551663.0
2007-12-12 00:00:00,11.4279,11.48429,11.42228,11.4682,21410519844.0
2007-12-13 00:00:00,11.4665,11.49055,11.3648,11.40695,21018291972.0
2007-12-14 00:00:00,11.4073,11.42845,11.23625,11.2501,20995071544.0
2007-12-17 00:00:00,11.21849,11.2739,11.17458,11.22415,21813350285.0
2007-12-18 00:00:00,11.2247,11.26,11.2007,11.2444,21385966467.0
2007-12-19 00:00:00,11.2458,11.25245,11.1778,11.21815,21348111571.0
2007-12-20 00:00:00,11.2195,11.2256,11.1619,11.1773,21016548099.0
2007-12-21 00:00:00,11.1784,11.24215,11.16595,11.2151,20553861295.0
2007-12-24 00:00:00,11.2014,11.24865,11.1998,11.2311,18123840742.0
2007-12-25 00:00:00,11.23165,11.249,11.22714,11.2434,16648938405.0
2007-12-26 00:00:00,11.2432,11.32235,11.2305,11.3087,20737566619.0
2007-12-27 00:00:00,11.3112,11.4213,11.2897,11.41135,21635241158.0
2007-12-28 00:00:00,11.4113,11.49285,11.3791,11.4874,21070602162.0
2007-12-31 00:00:00,11.48905,11.50565,11.35645,11.37675,19348193186.0
2008-01-01 00:00:00,11.3789,11.385,11.37475,11.37655,13765583881.0
2008-01-02 00:00:00,11.37655,11.51861,11.37475,11.49397,21578941058.0
2008-01-03 00:00:00,11.4925,11.5321,11.4669,11.5134,22252981166.0
2008-01-04 00:00:00,11.5134,11.55675,11.45572,11.49985,21710161393.0
2008-01-07 00:00:00,11.50765,11.50785,11.42905,11.4628,21150232480.0
2008-01-08 00:00:00,11.4637,11.49741,11.4476,11.4732,21534558796.0
2008-01-09 00:00:00,11.4726,11.50055,11.4267,11.4429,21428660760.0
2008-01-10 00:00:00,11.4432,11.55815,11.42412,11.54975,21402344874.0
2008-01-11 00:00:00,11.5499,11.5681,11.5147,11.5333,21509793129.0
2008-01-14 00:00:00,11.5386,11.6373,11.53605,11.6024,21906221062.0
2008-01-15 00:00:00,11.6044,11.6323,11.53855,11.54425,22023027800.0
2008-01-16 00:00:00,11.5445,11.5811,11.3842,11.4227,22798020058.0
2008-01-17 00:00:00,11.42205,11.4784,11.38345,11.42815,22498341788.0
2008-01-18 00:00:00,11.4297,11.46844,11.3972,11.4098,22580793018.0
2008-01-21 00:00:00,11.39975,11.40046,11.2741,11.2933,22565839003.0
2008-01-22 00:00:00,11.2953,11.4348,11.21605,11.422,22748673553.0
2008-01-23 00:00:00,11.42335,11.46515,11.33085,11.4213,23169727619.0
2008-01-24 00:00:00,11.4213,11.5399,11.38802,11.51465,22293905302.0
2008-01-25 00:00:00,11.51725,11.53485,11.44471,11.4626,21947162199.0
2008-01-28 00:00:00,11.46601,11.5526,11.44695,11.5366,22658394886.0
2008-01-29 00:00:00,11.538,11.5501,11.49975,11.531,22378463785.0
2008-01-30 00:00:00,11.5316,11.6302,11.5125,11.5924,22716352718.0
2008-01-31 00:00:00,11.5949,11.6315,11.53915,11.5844,22768110331.0
2008-02-01 00:00:00,11.584,11.6403,11.53053,11.5369,22706606735.0
2008-02-04 00:00:00,11.5435,11.5797,11.5317,11.5646,22240620416.0
2008-02-05 00:00:00,11.5674,11.57185,11.39795,11.4213,21644040855.0
2008-02-06 00:00:00,11.4237,11.44375,11.37145,11.4145,21942406555.0
2008-02-07 00:00:00,11.4154,11.4294,11.26075,11.2956,22257314830.0
2008-02-08 00:00:00,11.2962,11.3323,11.2712,11.3152,22072086480.0
2008-02-11 00:00:00,11.32295,11.3651,11.28915,11.3183,22896076219.0
2008-02-12 00:00:00,11.3194,11.3917,11.30085,11.3718,22680328783.0
2008-02-13 00:00:00,11.37135,11.38605,11.3331,11.3641,23195736599.0
2008-02-14 00:00:00,11.3663,11.4216,11.3447,11.4195,22779945522.0
2008-02-15 00:00:00,11.42125,11.46925,11.40723,11.44945,22514315841.0
2008-02-18 00:00:00,11.4468,11.4585,11.39564,11.4316,21788706690.0
2008-02-19 00:00:00,11.4316,11.51,11.4179,11.48735,22122397527.0
2008-02-20 00:00:00,11.48985,11.49765,11.40273,11.4766,22030257680.0
2008-02-21 00:00:00,11.4775,11.5698,11.46185,11.54895,22131125156.0
2008-02-22 00:00:00,11.55095,11.58105,11.5283,11.55605,22123253261.0
2008-02-25 00:00:00,11.56469,11.57315,11.5301,11.5611,21671942894.0
2008-02-26 00:00:00,11.56085,11.67805,11.51605,11.66785,21824140280.0
2008-02-27 00:00:00,11.67045,11.789,11.66515,11.7694,22003314044.0
2008-02-28 00:00:00,11.77025,11.85025,11.7294,11.82205,22199827642.0
2008-02-29 00:00:00,11.82365,11.8551,11.7855,11.80865,22267443599.0
2008-03-03 00:00:00,11.80713,11.888,11.7946,11.8333,22224670172.0
2008-03-04 00:00:00,11.8357,11.8684,11.80475,11.84315,21984717884.0
2008-03-05 00:00:00,11.84295,11.90955,11.7891,11.8887,22029009549.0
2008-03-06 00:00:00,11.8899,11.9855,11.88625,11.97365,22135932190.0
2008-03-07 00:00:00,11.97465,12.02945,11.91796,11.95165,22275784796.0
2008-03-09 00:00:00,11.9587,11.9587,11.95315,11.95725,400210225.0
2008-03-10 00:00:00,11.9568,11.99305,11.92574,11.9559,21953938551.0
2008-03-11 00:00:00,11.95675,12.06465,11.89965,11.94595,22509350493.0
2008-03-12 00:00:00,11.948,12.12485,11.94035,12.1193,22220757741.0
2008-03-13 00:00:00,12.11885,12.17663,12.0874,12.16115,22561715612.0
2008-03-14 00:00:00,12.1627,12.20685,12.0821,12.1948,21463354652.0
2008-03-16 00:00:00,12.1956,12.24355,12.1952,12.2343,626536182.0
2008-03-17 00:00:00,12.23695,12.3532,12.1866,12.20665,22106519198.0
2008-03-18 00:00:00,12.2076,12.3012,12.13937,12.1416,22263912310.0
2008-03-19 00:00:00,12.14345,12.27035,12.11495,12.15995,21844191939.0
2008-03-20 00:00:00,12.161,12.16275,11.97165,11.9971,21917922949.0
2008-03-21 00:00:00,11.99855,12.0328,11.9783,12.00003,19964710760.0
2008-03-23 00:00:00,12.00574,12.00765,11.99075,11.99235,590351011.0
2008-03-24 00:00:00,11.9927,12.0213,11.93375,12.0043,21530845963.0
2008-03-25 00:00:00,12.00455,12.17725,11.9812,12.15525,22243292083.0
2008-03-26 00:00:00,12.1565,12.34055,12.12405,12.3272,22191754973.0
2008-03-27 00:00:00,12.32665,12.3288,12.23355,12.27225,22340860099.0
2008-03-28 00:00:00,12.2731,12.32325,12.24395,12.28815,21475606080.0
2008-03-30 00:00:00,12.2943,12.306,12.2943,12.2979,781661965.0
2008-03-31 00:00:00,12.297,12.36904,12.26155,12.26615,22506549814.0
2008-04-01 00:00:00,12.2663,12.29228,12.1168,12.166,22239471358.0
2008-04-02 00:00:00,12.1662,12.22575,12.0964,12.21345,22220949194.0
2008-04-03 00:00:00,12.2137,12.21915,12.08008,12.2146,22302523540.0
2008-04-04 00:00:00,12.2136,12.2872,12.1809,12.2593,21531724303.0
2008-04-06 00:00:00,12.25513,12.26072,12.2509,12.2534,556205345.0
2008-04-07 00:00:00,12.25318,12.25855,12.1713,12.2317,22442649718.0
2008-04-08 00:00:00,12.2338,12.306,12.2077,12.2292,22304062915.0
2008-04-09 00:00:00,12.23,12.3563,12.21185,12.3346,22766228120.0
2008-04-10 00:00:00,12.3361,12.39375,12.2397,12.2584,22581875614.0
2008-04-11 00:00:00,12.2607,12.34815,12.253,12.30805,21969457143.0
2008-04-13 00:00:00,12.2268,12.23408,12.2235,12.2316,698105333.0
2008-04-14 00:00:00,12.23225,12.37535,12.2052,12.33835,22615335706.0
2008-04-15 00:00:00,12.3406,12.37,12.27265,12.3013,22404290369.0
2008-04-16 00:00:00,12.30225,12.45165,12.2793,12.42355,22577083570.0
2008-04-17 00:00:00,12.4242,12.4528,12.34576,12.383,22583318813.0
2008-04-18 00:00:00,12.38465,12.43325,12.2414,12.3263,21727124390.0
2008-04-20 00:00:00,12.31635,12.3255,12.31505,12.32085,612845567.0
2008-04-21 00:00:00,12.32255,12.43015,12.30255,12.3964,23185263435.0
2008-04-22 00:00:00,12.397,12.4799,12.33895,12.46615,22960405111.0
2008-04-23 00:00:00,12.46675,12.47187,12.36015,12.3783,23039790426.0
2008-04-24 00:00:00,12.3793,12.385,12.1809,12.20955,22803029577.0
2008-04-25 00:00:00,12.21275,12.2366,12.1182,12.17445,22179135646.0
2008-04-27 00:00:00,12.1609,12.1674,12.15785,12.1621,615992886.0
2008-04-28 00:00:00,12.1631,12.2207,12.14625,12.19085,22368775075.0
2008-04-29 00:00:00,12.193,12.1998,12.10255,12.127,22365447593.0
2008-04-30 00:00:00,12.1289,12.19045,12.0969,12.16955,22339822943.0
2008-05-01 00:00:00,12.1708,12.1911,12.0228,12.0538,22658685576.0
2008-05-02 00:00:00,12.0556,12.08255,11.9791,12.0183,21973066706.0
2008-05-04 00:00:00,12.03165,12.0327,12.02581,12.0271,677954505.0
2008-05-05 00:00:00,12.02593,12.0928,12.02115,12.077,23743379332.0
2008-05-06 00:00:00,12.0788,12.15215,12.0437,12.1032,23148780196.0
2008-05-07 00:00:00,12.1022,12.11105,11.9711,11.9978,24037394554.0
2008-05-08 00:00:00,11.9986,12.03377,11.91685,12.0059,23582715183.0
2008-05-09 00:00:00,12.005,12.07353,11.995,12.06465,22874730913.0
2008-05-11 00:00:00,12.05057,12.054,12.04335,12.0496,614293502.0
2008-05-12 00:00:00,12.05115,12.13705,11.97885,12.11115,23118795083.0
2008-05-13 00:00:00,12.1149,12.13545,12.02745,12.057,23257085944.0
2008-05-14 00:00:00,12.05855,12.078,12.0027,12.06925,23054190975.0
2008-05-15 00:00:00,12.0696,12.1276,12.0251,12.0415,23062247223.0
2008-05-16 00:00:00,12.04315,12.16685,12.03755,12.1482,22479472370.0
2008-05-18 00:00:00,12.1643,12.16675,12.16145,12.1631,827773380.0
2008-05-19 00:00:00,12.16335,12.1915,12.0732,12.1023,23831620959.0
2008-05-20 00:00:00,12.1051,12.22885,12.0908,12.2081,23262330021.0
2008-05-21 00:00:00,12.2098,12.32325,12.19285,12.3194,23701384788.0
2008-05-22 00:00:00,12.3216,12.33094,12.238,12.2643,23233815387.0
2008-05-23 00:00:00,12.2656,12.32245,12.24415,12.294,22205636921.0
2008-05-25 00:00:00,12.30342,12.305,12.29937,12.30398,512651245.0
2008-05-26 00:00:00,12.30382,12.3191,12.27855,12.3045,21619369708.0
2008-05-27 00:00:00,12.3086,12.3449,12.2319,12.2376,22488948312.0
2008-05-28 00:00:00,12.2404,12.29625,12.17695,12.21045,22574715691.0
2008-05-29 00:00:00,12.2127,12.22245,12.0822,12.1021,22604648585.0
2008-05-30 00:00:00,12.1048,12.14905,12.0634,12.137,21891880037.0
2008-06-01 00:00:00,12.15339,12.15339,12.13775,12.14315,885710023.0
2008-06-02 00:00:00,12.1443,12.16249,12.08475,12.12465,23133904174.0
2008-06-03 00:00:00,12.1267,12.1955,12.02725,12.04435,22890837314.0
2008-06-04 00:00:00,12.0452,12.08535,12.03277,12.04075,23100801978.0
2008-06-05 00:00:00,12.0417,12.17735,11.996,12.16185,23525875114.0
2008-06-06 00:00:00,12.1626,12.3184,12.14505,12.31455,22518945183.0
2008-06-08 00:00:00,12.32545,12.3365,12.32436,12.3298,725010823.0
2008-06-09 00:00:00,12.32935,12.3692,12.19515,12.21215,23028535625.0
2008-06-10 00:00:00,12.2149,12.2235,12.0576,12.0707,23250260571.0
2008-06-11 00:00:00,12.07125,12.16995,12.05695,12.14545,23132918167.0
2008-06-12 00:00:00,12.1486,12.1562,12.00565,12.0702,23391868272.0
2008-06-13 00:00:00,12.07385,12.0981,11.95265,12.01215,22708952022.0
2008-06-15 00:00:00,12.03304,12.0428,12.03205,12.034,1088336783.0
2008-06-16 00:00:00,12.0346,12.1206,11.9859,12.07555,24332615077.0
2008-06-17 00:00:00,12.07995,12.1426,12.07195,12.10575,23625860978.0
2008-06-18 00:00:00,12.1093,12.12995,12.06449,12.11585,24607490347.0
2008-06-19 00:00:00,12.11995,12.1635,12.0729,12.09765,23733111538.0
2008-06-20 00:00:00,12.1017,12.2159,12.092,12.1756,23220596017.0
2008-06-22 00:00:00,12.18815,12.20225,12.18815,12.1961,648157302.0
2008-06-23 00:00:00,12.1965,12.1965,12.07155,12.11215,23692769693.0
2008-06-24 00:00:00,12.1144,12.1946,12.0921,12.1533,23570520925.0
2008-06-25 00:00:00,12.1564,12.2468,12.12485,12.22895,23838543424.0
2008-06-26 00:00:00,12.2297,12.30285,12.1976,12.2898,24073954892.0
2008-06-27 00:00:00,12.2925,12.32125,12.25875,12.32125,23184667942.0
2008-06-29 00:00:00,12.3083,12.31165,12.3059,12.308,856563744.0
2008-06-30 00:00:00,12.3083,12.3499,12.26175,12.2812,25509598407.0
2008-07-01 00:00:00,12.28375,12.3398,12.2539,12.317,24595023076.0
2008-07-02 00:00:00,12.3187,12.3902,12.3015,12.3894,25959529139.0
2008-07-03 00:00:00,12.38935,12.40153,12.22625,12.2365,24458201600.0
2008-07-04 00:00:00,12.2398,12.26165,12.205,12.243,23393611867.0
2008-07-06 00:00:00,12.24735,12.2651,12.2409,12.25125,749811294.0
2008-07-07 00:00:00,12.25035,12.2888,12.1693,12.2661,24025899965.0
2008-07-08 00:00:00,12.2661,12.277,12.19735,12.22,23801422996.0
2008-07-09 00:00:00,12.22175,12.2881,12.20667,12.2766,24020110011.0
2008-07-10 00:00:00,12.2788,12.3272,12.23755,12.31445,23866860896.0
2008-07-11 00:00:00,12.31555,12.44295,12.2963,12.4368,23104808055.0
2008-07-13 00:00:00,12.46125,12.481,12.45622,12.4773,939342962.0
2008-07-14 00:00:00,12.47533,12.47674,12.3568,12.405,25469247227.0
2008-07-15 00:00:00,12.40675,12.52925,12.36865,12.4049,24196961409.0
2008-07-16 00:00:00,12.4076,12.45605,12.3211,12.3382,25616898217.0
2008-07-17 00:00:00,12.33895,12.41295,12.3046,12.3829,24229134451.0
2008-07-18 00:00:00,12.3632,12.40635,12.3202,12.35645,23795891195.0
2008-07-20 00:00:00,12.3587,12.35878,12.35323,12.3551,531635971.0
2008-07-21 00:00:00,12.35509,12.4231,12.34045,12.4152,22933110582.0
2008-07-22 00:00:00,12.4162,12.43002,12.28337,12.30605,23650792631.0
2008-07-23 00:00:00,12.31015,12.3233,12.21975,12.2299,23126033558.0
2008-07-24 00:00:00,12.2349,12.25395,12.18595,12.2284,23504380784.0
2008-07-25 00:00:00,12.22765,12.28475,12.21088,12.24895,22660403648.0
2008-07-27 00:00:00,12.25308,12.25326,12.23915,12.24029,819598831.0
2008-07-28 00:00:00,12.24041,12.2989,12.231,12.2724,25211643556.0
2008-07-29 00:00:00,12.27375,12.2923,12.1339,12.1569,24470348956.0
2008-07-30 00:00:00,12.15825,12.18495,12.10895,12.1509,25469919539.0
2008-07-31 00:00:00,12.15275,12.24665,12.14272,12.17,24642382483.0
2008-08-01 00:00:00,12.17005,12.1704,12.10235,12.14495,23762197570.0
2008-08-03 00:00:00,12.1438,12.1442,12.14215,12.14385,539637472.0
2008-08-04 00:00:00,12.14385,12.1965,12.1343,12.1484,23608078863.0
2008-08-05 00:00:00,12.1518,12.15575,12.0537,12.05445,23803291154.0
2008-08-06 00:00:00,12.05785,12.10805,12.0129,12.0262,23913956856.0
2008-08-07 00:00:00,12.0286,12.0974,11.94595,11.95665,23914204529.0
2008-08-08 00:00:00,11.95925,11.96805,11.7116,11.7165,23180371838.0
2008-08-10 00:00:00,11.68408,11.68408,11.6462,11.6708,1309854897.0
2008-08-11 00:00:00,11.67155,11.78005,11.6206,11.6284,25283628095.0
2008-08-12 00:00:00,11.62845,11.6836,11.5655,11.6432,24898856441.0
2008-08-13 00:00:00,11.64425,11.6941,11.5874,11.649,25087347009.0
2008-08-14 00:00:00,11.65055,11.6718,11.5408,11.5576,24968424617.0
2008-08-15 00:00:00,11.55855,11.5624,11.4522,11.4734,23683395536.0
2008-08-17 00:00:00,11.46187,11.4755,11.46187,11.473,377229646.0
2008-08-18 00:00:00,11.4731,11.53715,11.46229,11.4643,23274440545.0
2008-08-19 00:00:00,11.467,11.55365,11.4247,11.5426,23944140418.0
2008-08-20 00:00:00,11.5451,11.5626,11.4546,11.5123,23490334213.0
2008-08-21 00:00:00,11.5149,11.63755,11.50415,11.6258,23958402814.0
2008-08-22 00:00:00,11.6288,11.6308,11.5172,11.5443,23056119512.0
2008-08-24 00:00:00,11.54055,11.54515,11.53834,11.5427,1187758548.0
2008-08-25 00:00:00,11.54258,11.56084,11.47405,11.5157,26692741382.0
2008-08-26 00:00:00,11.51755,11.5243,11.3714,11.42965,25358682648.0
2008-08-27 00:00:00,11.431,11.53555,11.42205,11.4868,27342997655.0
2008-08-28 00:00:00,11.48875,11.5606,11.45127,11.46745,25909301262.0
2008-08-29 00:00:00,11.4693,11.52775,11.4228,11.44595,25147613709.0
2008-08-31 00:00:00,11.46397,11.4888,11.46397,11.4718,856062218.0
2008-09-01 00:00:00,11.4746,11.48555,11.37785,11.3836,25498354464.0
2008-09-02 00:00:00,11.3848,11.3947,11.29005,11.331,24889776513.0
2008-09-03 00:00:00,11.3322,11.34335,11.22665,11.3121,25774228157.0
2008-09-04 00:00:00,11.3156,11.35295,11.096,11.1132,24893094823.0
2008-09-05 00:00:00,11.1204,11.1997,11.0767,11.13245,24040416048.0
2008-09-07 00:00:00,11.18615,11.2405,11.18615,11.2207,935444363.0
2008-09-08 00:00:00,11.2215,11.2613,10.96165,11.0105,24952094960.0
2008-09-09 00:00:00,11.01095,11.09235,10.9554,11.0014,25029328147.0
2008-09-10 00:00:00,11.0021,11.05565,10.8779,10.8892,24992295333.0
2008-09-11 00:00:00,10.89085,10.94555,10.8207,10.926,25064937583.0
2008-09-12 00:00:00,10.9293,11.0963,10.8927,11.08225,24057214092.0
2008-09-14 00:00:00,11.11488,11.1654,11.11488,11.14255,427879589.0
2008-09-15 00:00:00,11.14275,11.2892,10.974,11.1181,24410837318.0
2008-09-16 00:00:00,11.1183,11.12635,10.9418,10.95675,24655335164.0
2008-09-17 00:00:00,10.96365,11.18825,10.95505,11.1396,24396298711.0
2008-09-18 00:00:00,11.1423,11.315,11.10875,11.14595,24495098546.0
2008-09-19 00:00:00,11.14815,11.27525,11.0096,11.2508,23688833891.0
2008-09-21 00:00:00,11.18811,11.27924,11.18811,11.2728,619954385.0
2008-09-22 00:00:00,11.27235,11.54945,11.22675,11.4973,24834087954.0
2008-09-23 00:00:00,11.49825,11.51665,11.34575,11.379,24854936654.0
2008-09-24 00:00:00,11.38495,11.4456,11.33815,11.3472,24753055390.0
2008-09-25 00:00:00,11.34895,11.47425,11.33008,11.3681,24787924042.0
2008-09-26 00:00:00,11.36845,11.4211,11.3125,11.3627,23817226249.0
2008-09-28 00:00:00,11.33114,11.33114,11.28085,11.28505,675249420.0
2008-09-29 00:00:00,11.28845,11.3218,11.1087,11.1848,24350206129.0
2008-09-30 00:00:00,11.1935,11.19925,10.8835,10.96035,24273796835.0
2008-10-01 00:00:00,10.96055,11.0096,10.84935,10.8774,24253954162.0
2008-10-02 00:00:00,10.8825,10.8937,10.6825,10.72205,23980858542.0
2008-10-03 00:00:00,10.72515,10.80198,10.64625,10.7008,23621169593.0
2008-10-05 00:00:00,10.62425,10.6515,10.58935,10.5916,976821226.0
2008-10-06 00:00:00,10.59285,10.62705,10.43575,10.4731,24957575291.0
2008-10-07 00:00:00,10.47495,10.6784,10.47035,10.5821,24653035227.0
2008-10-08 00:00:00,10.58295,10.68155,10.51785,10.5822,25264148548.0
2008-10-09 00:00:00,10.58235,10.7061,10.5374,10.55085,25105784412.0
2008-10-10 00:00:00,10.55505,10.5876,10.28175,10.40775,24263625038.0
2008-10-12 00:00:00,10.53665,10.5369,10.514,10.53265,681898151.0
2008-10-13 00:00:00,10.5326,10.6167,10.44195,10.5479,24313297510.0
2008-10-14 00:00:00,10.546,10.6844,10.54405,10.56305,24672311651.0
2008-10-15 00:00:00,10.5655,10.6177,10.4323,10.4405,24525224814.0
2008-10-16 00:00:00,10.4427,10.49755,10.3525,10.45555,24776943521.0
2008-10-17 00:00:00,10.4575,10.48375,10.3802,10.39695,23964007189.0
2008-10-19 00:00:00,10.41512,10.4195,10.39382,10.39462,734995656.0
2008-10-20 00:00:00,10.3947,10.4956,10.3009,10.33515,25000415125.0
2008-10-21 00:00:00,10.33875,10.3553,10.11525,10.11705,25301811508.0
2008-10-22 00:00:00,10.12055,10.13847,9.9026,9.9383,25408724894.0
2008-10-23 00:00:00,9.94335,10.08425,9.86205,10.05025,25419868803.0
2008-10-24 00:00:00,10.05095,10.0586,9.6833,9.7802,24473018408.0
2008-10-26 00:00:00,9.7374,9.7447,9.71478,9.71485,717116859.0
2008-10-27 00:00:00,9.71705,9.82975,9.5576,9.6541,25223925136.0
2008-10-28 00:00:00,9.6564,9.917,9.556,9.90615,25092598500.0
2008-10-29 00:00:00,9.91275,10.0695,9.786,10.051,25401280258.0
2008-10-30 00:00:00,10.0533,10.29695,9.9208,9.96825,25115534040.0
2008-10-31 00:00:00,9.96945,9.9944,9.8155,9.8656,24425214829.0
2008-11-03 00:00:00,9.9667,9.9963,9.75995,9.7983,20396710617.0
2008-11-04 00:00:00,9.79785,10.1102,9.7057,10.05865,25896034886.0
2008-11-05 00:00:00,10.0591,10.1613,9.9128,10.0389,25829424458.0
2008-11-06 00:00:00,10.03965,10.03975,9.8235,9.85245,25885910458.0
2008-11-07 00:00:00,9.852,9.9578,9.8036,9.853,25792204470.0
2008-11-10 00:00:00,9.91191,10.01685,9.8537,9.8779,25391894828.0
2008-11-11 00:00:00,9.88085,9.91905,9.69125,9.7029,25989546579.0
2008-11-12 00:00:00,9.7044,9.7899,9.66191,9.692,25519296852.0
2008-11-13 00:00:00,9.69145,9.9592,9.59665,9.8968,26386923015.0
2008-11-14 00:00:00,9.8952,9.9412,9.74637,9.7602,25893894171.0
2008-11-17 00:00:00,9.71295,9.8732,9.69585,9.8028,26274579345.0
2008-11-18 00:00:00,9.80075,9.8399,9.73725,9.7763,26270462650.0
2008-11-19 00:00:00,9.77905,9.9298,9.6726,9.6757,26268354496.0
2008-11-20 00:00:00,9.67635,9.75775,9.6354,9.6493,26353336068.0
2008-11-21 00:00:00,9.65045,9.7942,9.62635,9.75195,26450046065.0
2008-11-24 00:00:00,9.75921,10.0403,9.74045,10.0389,26401944209.0
2008-11-25 00:00:00,10.03885,10.13875,9.92555,10.12995,26489813499.0
2008-11-26 00:00:00,10.1307,10.1353,9.9408,9.9828,26519913223.0
2008-11-27 00:00:00,9.98625,10.05185,9.9651,9.99945,26110628622.0
2008-11-28 00:00:00,10.0025,10.04075,9.79775,9.8296,26277690742.0
2008-12-01 00:00:00,9.8519,9.8519,9.751,9.77175,26393319785.0
2008-12-02 00:00:00,9.77365,9.8933,9.7355,9.8534,26449390944.0
2008-12-03 00:00:00,9.85375,9.87578,9.76715,9.85545,26503729021.0
2008-12-04 00:00:00,9.85765,9.95825,9.72805,9.9042,26441890019.0
2008-12-05 00:00:00,9.90315,9.9196,9.7843,9.85495,26553021579.0
2008-12-08 00:00:00,9.863,10.0497,9.85365,10.0462,26486568487.0
2008-12-09 00:00:00,10.04565,10.074,9.9176,10.01695,26833603365.0
2008-12-10 00:00:00,10.0164,10.12685,9.9952,10.0907,26594934015.0
2008-12-11 00:00:00,10.09185,10.387,10.0697,10.34535,26936784321.0
2008-12-12 00:00:00,10.3462,10.392,10.2662,10.3593,26988573369.0
2008-12-15 00:00:00,10.3593,10.6334,10.3557,10.60575,26898789369.0
2008-12-16 00:00:00,10.60845,10.96325,10.56025,10.8478,27040179375.0
2008-12-17 00:00:00,10.8483,11.18745,10.84125,11.17265,27016351498.0
2008-12-18 00:00:00,11.17325,11.3875,10.99455,11.0389,27126578384.0
2008-12-19 00:00:00,11.0403,11.08845,10.712,10.7781,26931702876.0
2008-12-22 00:00:00,10.7826,10.9454,10.7736,10.8042,26351829246.0
2008-12-23 00:00:00,10.80645,10.8633,10.78345,10.7897,26651290825.0
2008-12-24 00:00:00,10.79185,10.86455,10.7801,10.85595,26580702700.0
2008-12-25 00:00:00,10.86085,10.88805,10.8288,10.86435,23870378416.0
2008-12-26 00:00:00,10.86392,10.93925,10.841,10.87155,26265301705.0
2008-12-29 00:00:00,10.89805,11.12995,10.7862,10.79065,27973343290.0
2008-12-30 00:00:00,10.79345,11.01925,10.7822,10.89035,27922147558.0
2008-12-31 00:00:00,10.89295,10.96189,10.73055,10.8232,26415952768.0
2009-01-01 00:00:00,10.82715,10.8485,10.8206,10.83235,11039745136.0
2009-01-02 00:00:00,10.83095,10.87265,10.7231,10.78355,24477331406.0
2009-01-05 00:00:00,10.77655,10.82085,10.49911,10.5697,25214224846.0
2009-01-06 00:00:00,10.57045,10.58765,10.3194,10.49355,25014991699.0
2009-01-07 00:00:00,10.49485,10.6557,10.41045,10.5746,25060387330.0
2009-01-08 00:00:00,10.57585,10.6964,10.49305,10.62445,25133309363.0
2009-01-09 00:00:00,10.62475,10.6508,10.40415,10.44306,25156737057.0
2009-01-12 00:00:00,10.44194,10.4532,10.3069,10.3586,24545655384.0
2009-01-13 00:00:00,10.3589,10.36995,10.19005,10.22325,24566792909.0
2009-01-14 00:00:00,10.2243,10.34145,10.1523,10.2307,24467746988.0
2009-01-15 00:00:00,10.2314,10.2745,10.10825,10.17435,24486653707.0
2009-01-16 00:00:00,10.176,10.35205,10.1723,10.2929,24507173137.0
2009-01-19 00:00:00,10.3477,10.38321,10.1352,10.1354,24418752701.0
2009-01-20 00:00:00,10.13805,10.1652,9.9731,10.0096,25108690914.0
2009-01-21 00:00:00,10.0095,10.15325,9.94899,10.1034,24547606843.0
2009-01-22 00:00:00,10.10375,10.1475,10.01143,10.0848,24997931283.0
2009-01-23 00:00:00,10.0868,10.107,9.90125,10.0549,24733876159.0
2009-01-26 00:00:00,10.06565,10.2442,9.97225,10.2296,24127704177.0
2009-01-27 00:00:00,10.2309,10.3356,10.1778,10.2082,24624701971.0
2009-01-28 00:00:00,10.20785,10.3286,10.16265,10.2112,24501633899.0
2009-01-29 00:00:00,10.2116,10.22115,10.02973,10.0456,24660551199.0
2009-01-30 00:00:00,10.04455,10.05165,9.89495,9.9336,24555336918.0
2009-02-02 00:00:00,9.9022,10.0012,9.8504,9.9572,24859792981.0
2009-02-03 00:00:00,9.95785,10.1176,9.9246,10.1093,24867998796.0
2009-02-04 00:00:00,10.1104,10.1337,9.9327,9.9605,24792881978.0
2009-02-05 00:00:00,9.96155,10.0057,9.8918,9.9151,24914447980.0
2009-02-06 00:00:00,9.9159,10.07365,9.883,10.03,24969350701.0
2009-02-09 00:00:00,10.04923,10.1478,9.9799,10.0784,24391491646.0
2009-02-10 00:00:00,10.0795,10.13285,9.9284,10.0081,24886095455.0
2009-02-11 00:00:00,10.00935,10.0731,9.94555,10.0022,24849727217.0
2009-02-12 00:00:00,10.003,10.0322,9.85855,9.9682,24791123205.0
2009-02-13 00:00:00,9.96845,10.033,9.9347,9.96985,24902093650.0
2009-02-16 00:00:00,9.90845,9.9422,9.8659,9.9237,24580599857.0
2009-02-17 00:00:00,9.92555,9.9277,9.73875,9.75445,25155137010.0
2009-02-18 00:00:00,9.75605,9.80075,9.7024,9.715,24859974532.0
2009-02-19 00:00:00,9.71765,9.89175,9.71345,9.82495,25288297405.0
2009-02-20 00:00:00,9.82735,9.98355,9.7351,9.94295,25105882270.0
2009-02-23 00:00:00,9.92429,10.0696,9.8379,9.8398,24317807428.0
2009-02-24 00:00:00,9.8407,9.9814,9.81485,9.95675,24913379852.0
2009-02-25 00:00:00,9.9574,10.0,9.83775,9.8648,24689153318.0
2009-02-26 00:00:00,9.8658,9.93075,9.82895,9.8779,24730911278.0
2009-02-27 00:00:00,9.8793,9.88515,9.77215,9.8225,24644980286.0
2009-03-02 00:00:00,9.79345,9.79935,9.72935,9.7548,24225675003.0
2009-03-03 00:00:00,9.75585,9.8322,9.70985,9.7441,25285780692.0
2009-03-04 00:00:00,9.74395,9.8239,9.6633,9.8214,24470755432.0
2009-03-05 00:00:00,9.82295,9.82565,9.67995,9.72555,25191229905.0
2009-03-06 00:00:00,9.72615,9.88835,9.7179,9.81135,24779350880.0
2009-03-08 00:00:00,9.81285,9.83464,9.8124,9.82453,796314303.0
2009-03-09 00:00:00,9.8253,9.8691,9.73365,9.7718,24714995349.0
2009-03-10 00:00:00,9.7736,9.9427,9.7517,9.83235,24714333025.0
2009-03-11 00:00:00,9.83425,9.9746,9.78305,9.9593,24922126593.0
2009-03-12 00:00:00,9.9612,10.0345,9.87062,9.9997,24725994313.0
2009-03-13 00:00:00,10.00145,10.0447,9.97275,10.02115,24015486516.0
2009-03-15 00:00:00,9.98414,9.996,9.9823,9.99398,1094432187.0
2009-03-16 00:00:00,9.9933,10.13185,9.95385,10.06075,25635061227.0
2009-03-17 00:00:00,10.06165,10.10165,10.0225,10.08815,25646412456.0
2009-03-18 00:00:00,10.0906,10.49045,10.065,10.47095,25886416482.0
2009-03-19 00:00:00,10.47345,10.6462,10.39865,10.59135,25981543628.0
2009-03-20 00:00:00,10.5911,10.63609,10.4747,10.52385,24517914218.0
2009-03-22 00:00:00,10.55805,10.57215,10.55435,10.5713,993867353.0
2009-03-23 00:00:00,10.5711,10.64345,10.4502,10.553,25064530480.0
2009-03-24 00:00:00,10.5555,10.5988,10.4084,10.4367,25002692017.0
2009-03-25 00:00:00,10.4387,10.56225,10.39735,10.5211,24937302297.0
2009-03-26 00:00:00,10.5233,10.5689,10.45847,10.4825,25134605978.0
2009-03-27 00:00:00,10.4829,10.53175,10.27245,10.29415,24114885003.0
2009-03-29 00:00:00,10.26494,10.26494,10.23955,10.24939,1337309564.0
2009-03-30 00:00:00,10.25029,10.2958,10.16435,10.22935,27725414096.0
2009-03-31 00:00:00,10.23115,10.3389,10.2067,10.26055,26349470350.0
2009-04-01 00:00:00,10.2623,10.29535,10.2032,10.25425,27819301360.0
2009-04-02 00:00:00,10.25575,10.4735,10.25295,10.43275,26303814685.0
2009-04-03 00:00:00,10.4337,10.4567,10.357,10.4492,25250825217.0
2009-04-05 00:00:00,10.4621,10.47478,10.45887,10.4731,645813777.0
2009-04-06 00:00:00,10.4747,10.52475,10.349,10.3835,24457568253.0
2009-04-07 00:00:00,10.3855,10.39015,10.25015,10.2794,24846664356.0
2009-04-08 00:00:00,10.2818,10.3126,10.18884,10.2787,24433400435.0
2009-04-09 00:00:00,10.2821,10.3341,10.17028,10.1982,24705534710.0
2009-04-10 00:00:00,10.1964,10.2215,10.14721,10.21565,23326820616.0
2009-04-12 00:00:00,10.22031,10.2241,10.20252,10.21985,1398204673.0
2009-04-13 00:00:00,10.22028,10.3776,10.1699,10.35875,27167830703.0
2009-04-14 00:00:00,10.35995,10.3696,10.2484,10.27505,26736538004.0
2009-04-15 00:00:00,10.2777,10.30305,10.1867,10.23725,28043116123.0
2009-04-16 00:00:00,10.23975,10.28225,10.1713,10.21275,26960400327.0
2009-04-17 00:00:00,10.2135,10.2266,10.0866,10.10755,25896230416.0
2009-04-19 00:00:00,10.1212,10.1212,10.10365,10.1068,592330502.0
2009-04-20 00:00:00,10.1088,10.1097,9.98765,10.0138,24710055122.0
2009-04-21 00:00:00,10.0162,10.06825,9.99165,10.0322,25219321948.0
2009-04-22 00:00:00,10.0353,10.10135,9.98545,10.0734,24569385240.0
2009-04-23 00:00:00,10.0775,10.19785,10.05725,10.1765,25251830814.0
2009-04-24 00:00:00,10.1801,10.30645,10.1599,10.2582,24320894097.0
2009-04-26 00:00:00,10.26753,10.26753,10.2554,10.26255,1664588776.0
2009-04-27 00:00:00,10.2635,10.2635,10.0724,10.08575,25875791274.0
2009-04-28 00:00:00,10.08715,10.20238,10.03795,10.17845,27368437360.0
2009-04-29 00:00:00,10.1784,10.3377,10.1662,10.26925,25962207628.0
2009-04-30 00:00:00,10.26995,10.37145,10.2147,10.24555,27153560471.0
2009-05-01 00:00:00,10.2469,10.3279,10.2411,10.2826,24941912764.0
2009-05-03 00:00:00,10.28495,10.29601,10.2793,10.29115,842134654.0
2009-05-04 00:00:00,10.29127,10.4034,10.22545,10.3967,25924362739.0
2009-05-05 00:00:00,10.3967,10.413,10.29015,10.31395,25580781291.0
2009-05-06 00:00:00,10.31505,10.36365,10.26315,10.3216,26031785829.0
2009-05-07 00:00:00,10.3156,10.4369,10.26175,10.37475,25683841083.0
2009-05-08 00:00:00,10.37235,10.57795,10.3379,10.56405,25063464277.0
2009-05-10 00:00:00,10.577,10.5845,10.56465,10.58025,1700618966.0
2009-05-11 00:00:00,10.5818,10.5942,10.4943,10.52195,26166789420.0
2009-05-12 00:00:00,10.52265,10.6212,10.50885,10.57275,27641972096.0
2009-05-13 00:00:00,10.5739,10.63395,10.50965,10.53045,26122904004.0
2009-05-14 00:00:00,10.53315,10.58885,10.4807,10.56505,27612884972.0
2009-05-15 00:00:00,10.5666,10.5777,10.4311,10.4592,25174681470.0
2009-05-17 00:00:00,10.4459,10.45249,10.44457,10.44915,879082799.0
2009-05-18 00:00:00,10.44965,10.5152,10.40325,10.5086,26243230910.0
2009-05-19 00:00:00,10.5099,10.59385,10.487,10.56225,25904825265.0
2009-05-20 00:00:00,10.56285,10.719,10.52715,10.6675,26286953690.0
2009-05-21 00:00:00,10.6707,10.79405,10.64065,10.77755,25954753920.0
2009-05-22 00:00:00,10.77795,10.89065,10.77245,10.8468,25303846599.0
2009-05-24 00:00:00,10.864,10.8876,10.864,10.8713,1624770815.0
2009-05-25 00:00:00,10.87295,10.8773,10.81715,10.86165,28836530888.0
2009-05-26 00:00:00,10.86105,10.8676,10.7411,10.8435,27557374803.0
2009-05-27 00:00:00,10.84365,10.8524,10.7155,10.72605,29009030838.0
2009-05-28 00:00:00,10.72795,10.8372,10.69115,10.7993,27548455246.0
2009-05-29 00:00:00,10.80105,10.98212,10.7942,10.9731,26612330440.0
2009-05-31 00:00:00,10.9625,10.9641,10.94435,10.95325,743532865.0
2009-06-01 00:00:00,10.95415,11.0412,10.9264,10.9671,26190910149.0
2009-06-02 00:00:00,10.9672,11.1064,10.928,11.08745,26050197283.0
2009-06-03 00:00:00,11.08965,11.1134,10.9325,10.964,26297924978.0
2009-06-04 00:00:00,10.965,11.0381,10.90671,10.99485,26141907235.0
2009-06-05 00:00:00,10.98835,11.05155,10.79545,10.8249,25478351499.0
2009-06-07 00:00:00,10.8274,10.828,10.79947,10.80495,1658169904.0
2009-06-08 00:00:00,10.8066,10.853,10.6998,10.77735,27830253742.0
2009-06-09 00:00:00,10.78235,10.92625,10.736,10.90165,27800620172.0
2009-06-10 00:00:00,10.9026,10.9615,10.78495,10.82415,27773541013.0
2009-06-11 00:00:00,10.82555,10.97941,10.80665,10.92395,27858065624.0
2009-06-12 00:00:00,10.9271,10.9509,10.80036,10.8607,26090514633.0
2009-06-14 00:00:00,10.84385,10.8468,10.8348,10.83925,913343804.0
2009-06-15 00:00:00,10.84145,10.84855,10.6592,10.6837,26624446909.0
2009-06-16 00:00:00,10.6844,10.7924,10.6531,10.71985,26405342834.0
2009-06-17 00:00:00,10.72115,10.8375,10.69865,10.8041,26816873115.0
2009-06-18 00:00:00,10.8052,10.8501,10.74735,10.77575,26543646739.0
2009-06-19 00:00:00,10.77685,10.85815,10.75605,10.7993,25784454079.0
2009-06-21 00:00:00,10.80865,10.8148,10.79945,10.81015,1786631016.0
2009-06-22 00:00:00,10.8109,10.8109,10.71275,10.73775,27134243904.0
2009-06-23 00:00:00,10.73955,10.93085,10.7167,10.90515,28236854047.0
2009-06-24 00:00:00,10.9079,10.95485,10.75875,10.79385,27192707048.0
2009-06-25 00:00:00,10.79555,10.85925,10.76215,10.84345,28302511604.0
2009-06-26 00:00:00,10.8455,10.9381,10.83455,10.89195,26044685051.0
2009-06-28 00:00:00,10.9007,10.90301,10.89807,10.90235,933603149.0
2009-06-29 00:00:00,10.90235,10.92855,10.834,10.9028,27186803093.0
2009-06-30 00:00:00,10.90359,10.96645,10.8482,10.87635,26960562079.0
2009-07-01 00:00:00,10.87775,11.00115,10.8469,10.9661,27323977090.0
2009-07-02 00:00:00,10.9623,10.96795,10.79405,10.81135,27018363918.0
2009-07-03 00:00:00,10.81345,10.87115,10.8043,10.8328,26293022729.0
2009-07-05 00:00:00,10.81665,10.82221,10.8111,10.81335,1791377205.0
2009-07-06 00:00:00,10.8145,10.8474,10.7524,10.82825,27617153443.0
2009-07-07 00:00:00,10.83015,10.88745,10.7732,10.78515,28948481747.0
2009-07-08 00:00:00,10.7868,10.80068,10.71685,10.75175,27683025755.0
2009-07-09 00:00:00,10.75265,10.9054,10.7388,10.86665,28911675668.0
2009-07-10 00:00:00,10.866,10.87235,10.75499,10.79835,26502281995.0
2009-07-12 00:00:00,10.80645,10.81033,10.8047,10.808,969418423.0
2009-07-13 00:00:00,10.80905,10.8498,10.7682,10.8381,27092470983.0
2009-07-14 00:00:00,10.84,10.8604,10.7783,10.8271,27456697610.0
2009-07-15 00:00:00,10.82835,10.9526,10.81919,10.9272,26880866704.0
2009-07-16 00:00:00,10.9274,10.97498,10.89045,10.9571,27343218545.0
2009-07-17 00:00:00,10.95885,10.96255,10.89565,10.92685,26092478274.0
2009-07-19 00:00:00,10.9246,10.9413,10.92105,10.94005,1695010082.0
2009-07-20 00:00:00,10.9409,11.0413,10.93265,11.0248,27891365551.0
2009-07-21 00:00:00,11.02545,11.06235,10.9734,11.01365,28932580325.0
2009-07-22 00:00:00,11.0148,11.048,10.9677,11.0083,27773662761.0
2009-07-23 00:00:00,11.00905,11.07425,10.95205,10.96565,29045780315.0
2009-07-24 00:00:00,10.9668,11.04495,10.95205,11.0021,26796169756.0
2009-07-26 00:00:00,11.02275,11.0288,11.01605,11.02685,1014838537.0
2009-07-27 00:00:00,11.02735,11.0792,10.98125,11.0355,27830360767.0
2009-07-28 00:00:00,11.0365,11.08435,10.94805,10.9822,27693183391.0
2009-07-29 00:00:00,10.98225,11.00004,10.85185,10.8747,27812641017.0
2009-07-30 00:00:00,10.876,10.9235,10.8548,10.8992,27753420074.0
2009-07-31 00:00:00,10.90025,11.065,10.89687,11.04725,26928696552.0
2009-08-02 00:00:00,11.0556,11.06245,11.04877,11.06005,1730029022.0
2009-08-03 00:00:00,11.0608,11.1936,11.0073,11.1733,28084078122.0
2009-08-04 00:00:00,11.17425,11.1831,11.13225,11.15685,29099684697.0
2009-08-05 00:00:00,11.1578,11.19495,11.1229,11.1691,28050112314.0
2009-08-06 00:00:00,11.16985,11.1829,11.10274,11.12115,29420816483.0
2009-08-07 00:00:00,11.1244,11.1633,10.968,10.9909,27155637363.0
2009-08-09 00:00:00,10.98705,10.9951,10.98095,10.9842,975185320.0
2009-08-10 00:00:00,10.98465,11.0181,10.9288,10.9606,27956595496.0
2009-08-11 00:00:00,10.9622,10.99255,10.934,10.9642,28144043286.0
2009-08-12 00:00:00,10.96535,11.04065,10.91433,11.006,27999254661.0
2009-08-13 00:00:00,11.0071,11.10305,11.0036,11.0651,28070694355.0
2009-08-14 00:00:00,11.06605,11.08675,10.9718,11.00565,27084211552.0
2009-08-16 00:00:00,10.99434,10.99611,10.981,10.99535,1605326334.0
2009-08-17 00:00:00,10.9955,11.0,10.8861,10.9038,28959154731.0
2009-08-18 00:00:00,10.90485,10.9652,10.901,10.95235,29315041938.0
2009-08-19 00:00:00,10.9521,11.05775,10.916,11.0314,28931979064.0
2009-08-20 00:00:00,11.03275,11.0637,11.00495,11.04045,29507154454.0
2009-08-21 00:00:00,11.0402,11.1377,11.0111,11.1012,27793201773.0
2009-08-23 00:00:00,11.10712,11.11805,11.10696,11.116,993180861.0
2009-08-24 00:00:00,11.11687,11.12865,11.067,11.0791,28416447860.0
2009-08-25 00:00:00,11.0802,11.12769,11.0431,11.079,28462429199.0
2009-08-26 00:00:00,11.08115,11.11685,11.00835,11.0367,28534633712.0
2009-08-27 00:00:00,11.0372,11.16028,11.018,11.1187,28558371846.0
2009-08-28 00:00:00,11.12085,11.15095,11.06735,11.0842,27538438693.0
2009-08-30 00:00:00,11.0894,11.0958,11.08275,11.08685,1833036641.0
2009-08-31 00:00:00,11.0883,11.13256,11.04725,11.1063,28725180103.0
2009-09-01 00:00:00,11.10715,11.1421,10.98865,11.01855,30150266128.0
2009-09-02 00:00:00,11.0189,11.0781,10.99669,11.05,28795535395.0
2009-09-03 00:00:00,11.05435,11.11859,11.0322,11.04915,30330730735.0
2009-09-04 00:00:00,11.05,11.1022,10.9965,11.0776,27727316505.0
2009-09-06 00:00:00,11.0845,11.0917,11.0798,11.08635,875701269.0
2009-09-07 00:00:00,11.0874,11.1086,11.08225,11.10625,5022479672.0
2009-09-08 00:00:00,11.1142,11.26315,11.1056,11.23185,17668004671.0
2009-09-09 00:00:00,11.2334,11.312,11.2091,11.2862,23217776361.0
2009-09-10 00:00:00,11.2873,11.3219,11.2377,11.29845,23197102960.0
2009-09-11 00:00:00,11.2981,11.3349,11.2783,11.2896,22331671979.0
2009-09-13 00:00:00,11.3145,11.31927,11.31039,11.31135,865322074.0
2009-09-14 00:00:00,11.31183,11.35345,11.2462,11.3343,23301756988.0
2009-09-15 00:00:00,11.33635,11.37965,11.2838,11.36045,23288968815.0
2009-09-16 00:00:00,11.36195,11.4201,11.3489,11.3964,23259223848.0
2009-09-17 00:00:00,11.39815,11.44001,11.3812,11.42535,23267777626.0
2009-09-18 00:00:00,11.42655,11.42655,11.3493,11.3994,22393505913.0
2009-09-20 00:00:00,11.3975,11.3975,11.3786,11.38415,886790343.0
2009-09-21 00:00:00,11.3851,11.40225,11.3181,11.3731,23595228294.0
2009-09-22 00:00:00,11.3739,11.48305,11.3714,11.46035,23271291470.0
2009-09-23 00:00:00,11.4617,11.5027,11.39222,11.39222,23556246516.0
2009-09-24 00:00:00,11.3865,11.4714,11.3351,11.36025,23310520543.0
2009-09-25 00:00:00,11.3619,11.41215,11.3244,11.3824,22538389420.0
2009-09-27 00:00:00,11.39425,11.4034,11.38616,11.39515,886900314.0
2009-09-28 00:00:00,11.39575,11.4071,11.2859,11.3228,23403495856.0
2009-09-29 00:00:00,11.32455,11.3494,11.2558,11.30075,23450692250.0
2009-09-30 00:00:00,11.30185,11.37125,11.2915,11.3414,23404319894.0
2009-10-01 00:00:00,11.34305,11.3662,11.2487,11.26785,23520201336.0
2009-10-02 00:00:00,11.26955,11.35095,11.2256,11.29505,22608091540.0
2009-10-04 00:00:00,11.32285,11.32285,11.30395,11.30595,883670219.0
2009-10-05 00:00:00,11.3066,11.3676,11.2982,11.3511,23556042401.0
2009-10-06 00:00:00,11.3527,11.4404,11.3474,11.40835,23537248361.0
2009-10-07 00:00:00,11.4101,11.4198,11.35175,11.3811,23799149724.0
2009-10-08 00:00:00,11.3816,11.4817,11.3764,11.46275,23467736464.0
2009-10-09 00:00:00,11.4637,11.46465,11.3691,11.41585,22716249208.0
2009-10-11 00:00:00,11.40825,11.41625,11.40225,11.40515,789212788.0
2009-10-12 00:00:00,11.40546,11.479,11.3718,11.4503,23348890015.0
2009-10-13 00:00:00,11.45165,11.5272,11.4362,11.50835,23369212189.0
2009-10-14 00:00:00,11.50985,11.5791,11.4967,11.5716,23319415705.0
2009-10-15 00:00:00,11.57255,11.5981,11.50143,11.57315,23342148150.0
2009-10-16 00:00:00,11.57555,11.598,11.50471,11.54925,22515426004.0
2009-10-18 00:00:00,11.54303,11.5438,11.5315,11.54185,815295058.0
2009-10-19 00:00:00,11.5428,11.6088,11.4929,11.5962,23830487810.0
2009-10-20 00:00:00,11.5979,11.61975,11.5308,11.57485,23418812117.0
2009-10-21 00:00:00,11.5766,11.6601,11.536,11.6288,23731555247.0
2009-10-22 00:00:00,11.63,11.6536,11.5794,11.64345,23433263142.0
2009-10-23 00:00:00,11.6456,11.67,11.61077,11.62925,22739169711.0
2009-10-25 00:00:00,11.61905,11.62595,11.6169,11.62515,793583877.0
2009-10-26 00:00:00,11.62675,11.6727,11.5022,11.521,23345004625.0
2009-10-27 00:00:00,11.52235,11.56665,11.445,11.47725,23455058119.0
2009-10-28 00:00:00,11.47835,11.50045,11.38295,11.4078,23400661961.0
2009-10-29 00:00:00,11.40885,11.51425,11.37834,11.49635,23413693024.0
2009-10-30 00:00:00,11.49885,11.51424,11.3931,11.40535,22522787493.0
2009-11-02 00:00:00,11.40335,11.50309,11.3776,11.4493,23319253079.0
2009-11-03 00:00:00,11.4493,11.4765,11.33315,11.40895,23410404526.0
2009-11-04 00:00:00,11.40665,11.54925,11.3919,11.5155,23412700433.0
2009-11-05 00:00:00,11.5158,11.55965,11.47575,11.52215,23402919914.0
2009-11-06 00:00:00,11.52215,11.5569,11.48041,11.50375,23314761872.0
2009-11-09 00:00:00,11.5314,11.63945,11.5084,11.62245,23330940250.0
2009-11-10 00:00:00,11.62205,11.6394,11.57495,11.61685,23297217762.0
2009-11-11 00:00:00,11.6172,11.66135,11.58635,11.61325,23362321054.0
2009-11-12 00:00:00,11.61335,11.63615,11.48465,11.50665,23302338083.0
2009-11-13 00:00:00,11.5067,11.57525,11.4879,11.5471,23275037703.0
2009-11-16 00:00:00,11.56145,11.6359,11.5431,11.5986,23320455118.0
2009-11-17 00:00:00,11.5998,11.623,11.4739,11.527,23278998658.0
2009-11-18 00:00:00,11.52735,11.6172,11.51135,11.5941,23219352998.0
2009-11-19 00:00:00,11.5939,11.5968,11.5016,11.5642,23262895657.0
2009-11-20 00:00:00,11.56445,11.5737,11.4683,11.51705,23296167205.0
2009-11-23 00:00:00,11.51128,11.6226,11.49725,11.59265,23375275194.0
2009-11-24 00:00:00,11.59265,11.61515,11.53615,11.59835,23432279610.0
2009-11-25 00:00:00,11.5976,11.7357,11.5876,11.72685,23418714179.0
2009-11-26 00:00:00,11.7262,11.7333,11.59273,11.63895,23384713352.0
2009-11-27 00:00:00,11.6406,11.6406,11.4899,11.614,23445805395.0
2009-11-30 00:00:00,11.6341,11.6886,11.5943,11.626,23430575339.0
2009-12-01 00:00:00,11.62555,11.7143,11.6003,11.6857,23479812118.0
2009-12-02 00:00:00,11.6849,11.70838,11.6467,11.6573,23466309621.0
2009-12-03 00:00:00,11.65665,11.73115,11.65548,11.6629,23507183660.0
2009-12-04 00:00:00,11.6631,11.69425,11.48285,11.5132,23497008332.0
2009-12-07 00:00:00,11.512,11.55025,11.434,11.48885,23687941898.0
2009-12-08 00:00:00,11.4893,11.52115,11.3742,11.3941,23535552673.0
2009-12-09 00:00:00,11.3945,11.4553,11.36764,11.41015,23756768899.0
2009-12-10 00:00:00,11.4103,11.4393,11.37845,11.4149,23566698947.0
2009-12-11 00:00:00,11.4159,11.4516,11.30205,11.32909,23680212297.0
2009-12-14 00:00:00,11.3355,11.38195,11.3146,11.3584,23692122931.0
2009-12-15 00:00:00,11.36125,11.3651,11.2417,11.2691,23650071742.0
2009-12-16 00:00:00,11.2696,11.31006,11.2433,11.2632,23758188816.0
2009-12-17 00:00:00,11.26505,11.26855,11.09025,11.1175,23666085083.0
2009-12-18 00:00:00,11.1196,11.17535,11.0596,11.1192,23770473145.0
2009-12-21 00:00:00,11.0985,11.1436,11.0626,11.06985,23853685133.0
2009-12-22 00:00:00,11.0689,11.1152,11.02487,11.0456,23775217300.0
2009-12-23 00:00:00,11.0487,11.13755,11.03515,11.11315,23530276845.0
2009-12-24 00:00:00,11.1154,11.1812,11.10335,11.15165,23318364720.0
2009-12-25 00:00:00,11.14825,11.1912,11.1321,11.15195,20363411150.0
2009-12-28 00:00:00,11.15591,11.17735,11.12964,11.1483,26361022731.0
2009-12-29 00:00:00,11.14905,11.21175,11.1136,11.12805,25634276704.0
2009-12-30 00:00:00,11.1293,11.1353,11.0651,11.1168,26171289927.0
2009-12-31 00:00:00,11.11775,11.11775,11.11555,11.11555,14749485.0
