2007-03-15 00:00:00,3.88379,3.8995,3.86842,3.8767,6835500000.0
2007-03-16 00:00:00,3.87429,3.90703,3.86579,3.89066,7494070000.0
2007-03-18 00:00:00,3.88703,3.88978,3.85637,3.85923,168110000.0
2007-03-19 00:00:00,3.86886,3.87932,3.84108,3.85566,7658020000.0
2007-03-20 00:00:00,3.86066,3.87798,3.83993,3.86092,7852030000.0
2007-03-21 00:00:00,3.86846,3.87767,3.83493,3.84648,5615600000.0
2007-03-22 00:00:00,3.85596,3.87411,3.83312,3.85265,7512750000.0
2007-03-23 00:00:00,3.8645,3.87809,3.83978,3.85847,7133950000.0
2007-03-25 00:00:00,3.85538,3.86444,3.83912,3.85261,206570000.0
2007-03-26 00:00:00,3.85861,3.87499,3.84012,3.86361,7403410000.0
2007-03-27 00:00:00,3.85985,3.87557,3.84312,3.86073,5017950000.0
2007-03-28 00:00:00,3.85878,3.89031,3.85008,3.87603,6748780000.0
2007-03-29 00:00:00,3.87811,3.88444,3.84112,3.86416,5661290000.0
2007-03-30 00:00:00,3.86286,3.87219,3.83526,3.85586,5590880000.0
2007-04-01 00:00:00,3.85919,3.86247,3.83912,3.8526,205890000.0
2007-04-02 00:00:00,3.85435,3.86498,3.82612,3.85075,5309700000.0
2007-04-03 00:00:00,3.84461,3.85647,3.82504,3.83897,5230600000.0
2007-04-04 00:00:00,3.83362,3.85444,3.8252,3.8339,6789470000.0
2007-04-05 00:00:00,3.832,3.847,3.81526,3.83085,4916970000.0
2007-04-06 00:00:00,3.82435,3.84571,3.81558,3.83042,2852800000.0
2007-04-08 00:00:00,3.83381,3.83705,3.82108,3.82927,128840000.0
2007-04-09 00:00:00,3.82528,3.8424,3.81359,3.81941,5768600000.0
2007-04-10 00:00:00,3.82959,3.84651,3.80593,3.81579,6182020000.0
2007-04-11 00:00:00,3.82536,3.83646,3.80045,3.81677,7489990000.0
2007-04-12 00:00:00,3.82486,3.83913,3.80274,3.82947,7493310000.0
2007-04-13 00:00:00,3.82826,3.84397,3.80371,3.81737,7532120000.0
2007-04-15 00:00:00,3.80993,3.82576,3.80558,3.81977,282720000.0
2007-04-16 00:00:00,3.81936,3.83142,3.79606,3.801,7575240000.0
2007-04-17 00:00:00,3.8047,3.82748,3.77983,3.79388,7234380000.0
2007-04-18 00:00:00,3.79232,3.81203,3.78469,3.79347,7428880000.0
2007-04-19 00:00:00,3.79502,3.81807,3.78556,3.80084,8078380000.0
2007-04-20 00:00:00,3.79987,3.8115,3.76544,3.77745,6671360000.0
2007-04-22 00:00:00,3.77729,3.78562,3.76912,3.77718,152410000.0
2007-04-23 00:00:00,3.77702,3.78711,3.76039,3.77269,6664940000.0
2007-04-24 00:00:00,3.77758,3.7916,3.75979,3.77442,7302620000.0
2007-04-25 00:00:00,3.77344,3.78899,3.753,3.76841,7199050000.0
2007-04-26 00:00:00,3.76778,3.77857,3.7533,3.76922,7276330000.0
2007-04-27 00:00:00,3.76809,3.78318,3.74607,3.76162,7099550000.0
2007-04-29 00:00:00,3.75736,3.76663,3.74916,3.7609,228660000.0
2007-04-30 00:00:00,3.75852,3.79322,3.75092,3.78109,7412760000.0
2007-05-01 00:00:00,3.77703,3.79699,3.75735,3.76932,6934400000.0
2007-05-02 00:00:00,3.76416,3.78054,3.73611,3.7507,7345100000.0
2007-05-03 00:00:00,3.75008,3.76272,3.73069,3.74278,6969410000.0
2007-05-04 00:00:00,3.74187,3.75341,3.71917,3.73399,6717230000.0
2007-05-06 00:00:00,3.73611,3.74397,3.72313,3.73433,195330000.0
2007-05-07 00:00:00,3.73301,3.75351,3.72363,3.73818,6782510000.0
2007-05-08 00:00:00,3.74229,3.75761,3.7287,3.74219,7090190000.0
2007-05-09 00:00:00,3.74184,3.76391,3.72231,3.7355,6883100000.0
2007-05-10 00:00:00,3.73075,3.77744,3.72133,3.76607,7402950000.0
2007-05-11 00:00:00,3.76518,3.78643,3.74143,3.75199,7228870000.0
2007-05-13 00:00:00,3.75423,3.76004,3.74234,3.75,249430000.0
2007-05-14 00:00:00,3.75056,3.76987,3.74253,3.75967,6891200000.0
2007-05-15 00:00:00,3.75063,3.78595,3.74527,3.77749,6760680000.0
2007-05-16 00:00:00,3.77167,3.80312,3.75604,3.77926,6789020000.0
2007-05-17 00:00:00,3.78044,3.79887,3.76091,3.77379,6981800000.0
2007-05-18 00:00:00,3.77527,3.79491,3.76415,3.78273,6331130000.0
2007-05-20 00:00:00,3.77784,3.78828,3.77154,3.77934,283380000.0
2007-05-21 00:00:00,3.77825,3.79061,3.7541,3.76498,6899600000.0
2007-05-22 00:00:00,3.76403,3.78878,3.75511,3.77621,6493930000.0
2007-05-23 00:00:00,3.77188,3.798,3.76424,3.77901,6806620000.0
2007-05-24 00:00:00,3.77967,3.82512,3.77234,3.81681,6943820000.0
2007-05-25 00:00:00,3.81203,3.82229,3.78599,3.80329,6746740000.0
2007-05-27 00:00:00,3.80442,3.80652,3.79154,3.80368,59340000.0
2007-05-28 00:00:00,3.79828,3.81093,3.78379,3.78841,4588610000.0
2007-05-29 00:00:00,3.78855,3.83337,3.77927,3.82226,7389390000.0
2007-05-30 00:00:00,3.81901,3.8381,3.79417,3.80349,7337540000.0
2007-05-31 00:00:00,3.80447,3.82452,3.78269,3.79386,6966690000.0
2007-06-01 00:00:00,3.80023,3.81771,3.76722,3.78878,6472730000.0
2007-06-03 00:00:00,3.79235,3.79235,3.76893,3.78819,229990000.0
2007-06-04 00:00:00,3.78482,3.80657,3.76712,3.79936,6998520000.0
2007-06-05 00:00:00,3.79592,3.82793,3.77512,3.82235,7294930000.0
2007-06-06 00:00:00,3.81779,3.83367,3.79747,3.82208,7315760000.0
2007-06-07 00:00:00,3.81877,3.84259,3.79944,3.83519,7657970000.0
2007-06-08 00:00:00,3.83242,3.85733,3.81107,3.82579,7095670000.0
2007-06-10 00:00:00,3.82258,3.83163,3.81372,3.8267,231390000.0
2007-06-11 00:00:00,3.82357,3.83993,3.80862,3.82075,7350510000.0
2007-06-12 00:00:00,3.82008,3.83591,3.80222,3.81974,7302360000.0
2007-06-13 00:00:00,3.81851,3.84588,3.80147,3.817,8791040000.0
2007-06-14 00:00:00,3.82028,3.83126,3.79528,3.80428,7391930000.0
2007-06-15 00:00:00,3.81094,3.82003,3.77432,3.78209,6652700000.0
2007-06-17 00:00:00,3.79,3.80393,3.77688,3.78618,180010000.0
2007-06-18 00:00:00,3.79091,3.80676,3.77597,3.78725,6964620000.0
2007-06-19 00:00:00,3.79545,3.80583,3.75912,3.77068,6971010000.0
2007-06-20 00:00:00,3.77263,3.79637,3.75795,3.78623,7303260000.0
2007-06-21 00:00:00,3.79479,3.79762,3.76351,3.78023,7411810000.0
2007-06-22 00:00:00,3.78135,3.78875,3.75663,3.76797,6505740000.0
2007-06-24 00:00:00,3.77452,3.77745,3.76163,3.7683,201850000.0
2007-06-25 00:00:00,3.77456,3.79059,3.75781,3.77622,6818580000.0
2007-06-26 00:00:00,3.78654,3.80497,3.7681,3.78906,6863160000.0
2007-06-27 00:00:00,3.78948,3.80863,3.75763,3.76596,7399120000.0
2007-06-28 00:00:00,3.76757,3.78212,3.74569,3.75529,7328710000.0
2007-06-29 00:00:00,3.75858,3.77227,3.73482,3.75481,7140940000.0
2007-07-01 00:00:00,3.7618,3.76672,3.75172,3.76168,116880000.0
2007-07-02 00:00:00,3.75829,3.77302,3.73223,3.74374,7249580000.0
2007-07-03 00:00:00,3.73879,3.76587,3.73056,3.7468,6894670000.0
2007-07-04 00:00:00,3.75052,3.76586,3.73632,3.74249,6623340000.0
2007-07-05 00:00:00,3.74094,3.7727,3.73527,3.75828,6757410000.0
2007-07-06 00:00:00,3.76371,3.77532,3.73776,3.75209,6583600000.0
2007-07-08 00:00:00,3.75085,3.75583,3.73927,3.74207,203320000.0
2007-07-09 00:00:00,3.74316,3.77327,3.73185,3.75837,7013170000.0
2007-07-10 00:00:00,3.75603,3.77259,3.73512,3.76171,7044350000.0
2007-07-11 00:00:00,3.76349,3.77907,3.74489,3.76316,7931790000.0
2007-07-12 00:00:00,3.75652,3.76811,3.72951,3.7421,7329580000.0
2007-07-13 00:00:00,3.73314,3.75828,3.72429,3.73792,6651040000.0
2007-07-15 00:00:00,3.74653,3.75307,3.73877,3.74838,187780000.0
2007-07-16 00:00:00,3.73778,3.75741,3.72654,3.732,6579380000.0
2007-07-17 00:00:00,3.73233,3.7542,3.72368,3.73252,7003440000.0
2007-07-18 00:00:00,3.72779,3.76271,3.72271,3.75296,7307120000.0
2007-07-19 00:00:00,3.75302,3.75768,3.7308,3.74088,7158090000.0
2007-07-20 00:00:00,3.75148,3.76992,3.73046,3.75212,6906040000.0
2007-07-22 00:00:00,3.76099,3.76585,3.74805,3.75521,256340000.0
2007-07-23 00:00:00,3.75904,3.76957,3.73906,3.75653,7173640000.0
2007-07-24 00:00:00,3.74863,3.79388,3.73742,3.7877,7812840000.0
2007-07-25 00:00:00,3.78,3.7976,3.76655,3.78792,7762800000.0
2007-07-26 00:00:00,3.77946,3.82444,3.77272,3.81286,7851780000.0
2007-07-27 00:00:00,3.80472,3.82676,3.78226,3.78975,7564990000.0
2007-07-29 00:00:00,3.79612,3.80338,3.78464,3.79888,275150000.0
2007-07-30 00:00:00,3.78596,3.81467,3.76547,3.78034,7808170000.0
2007-07-31 00:00:00,3.77082,3.79277,3.76333,3.79097,7855320000.0
2007-08-01 00:00:00,3.78245,3.81315,3.76728,3.78928,8021630000.0
2007-08-02 00:00:00,3.7902,3.79649,3.76588,3.7835,7766580000.0
2007-08-03 00:00:00,3.77412,3.79741,3.76197,3.78032,7375110000.0
2007-08-05 00:00:00,3.78701,3.79319,3.77635,3.78774,323420000.0
2007-08-06 00:00:00,3.77937,3.79468,3.76615,3.77392,7764120000.0
2007-08-07 00:00:00,3.77784,3.78818,3.75733,3.76931,7619140000.0
2007-08-08 00:00:00,3.77192,3.78129,3.74378,3.75702,7628810000.0
2007-08-09 00:00:00,3.75868,3.78615,3.74347,3.7686,7500280000.0
2007-08-10 00:00:00,3.76992,3.78235,3.7488,3.76303,7673490000.0
2007-08-12 00:00:00,3.76545,3.77177,3.75444,3.76694,224450000.0
2007-08-13 00:00:00,3.76752,3.77987,3.74692,3.77254,7659550000.0
2007-08-14 00:00:00,3.76616,3.81148,3.75421,3.7981,7979610000.0
2007-08-15 00:00:00,3.78654,3.83397,3.76912,3.82282,7898730000.0
2007-08-16 00:00:00,3.8163,3.84781,3.80014,3.82324,7886040000.0
2007-08-17 00:00:00,3.81653,3.85757,3.79901,3.80565,6393030000.0
2007-08-19 00:00:00,3.81362,3.82279,3.80058,3.81745,297650000.0
2007-08-20 00:00:00,3.80979,3.84544,3.80309,3.81112,7904820000.0
2007-08-21 00:00:00,3.83657,3.85226,3.81289,3.83948,7893700000.0
2007-08-22 00:00:00,3.8483,3.8511,3.80813,3.82718,7577450000.0
2007-08-23 00:00:00,3.83587,3.84979,3.80248,3.83286,7714800000.0
2007-08-24 00:00:00,3.84045,3.84582,3.80995,3.8211,7318230000.0
2007-08-26 00:00:00,3.81951,3.83026,3.81282,3.82559,201440000.0
2007-08-27 00:00:00,3.82903,3.83389,3.80442,3.82285,7378110000.0
2007-08-28 00:00:00,3.81598,3.84064,3.808,3.82561,7669440000.0
2007-08-29 00:00:00,3.8214,3.84774,3.80676,3.82413,8079410000.0
2007-08-30 00:00:00,3.81873,3.83047,3.80222,3.80739,7671060000.0
2007-08-31 00:00:00,3.80929,3.82893,3.79754,3.8107,7204530000.0
2007-09-02 00:00:00,3.81622,3.82038,3.80238,3.81399,100330000.0
2007-09-03 00:00:00,3.80755,3.82453,3.79189,3.81105,7130950000.0
2007-09-04 00:00:00,3.81229,3.82765,3.79261,3.81386,7472980000.0
2007-09-05 00:00:00,3.81828,3.82672,3.79707,3.81692,7502050000.0
2007-09-06 00:00:00,3.82044,3.82595,3.79044,3.80438,7586910000.0
2007-09-07 00:00:00,3.80948,3.82016,3.78709,3.80771,7286880000.0
2007-09-09 00:00:00,3.80339,3.81228,3.79339,3.80642,253030000.0
2007-09-10 00:00:00,3.80916,3.81597,3.77445,3.78895,7712920000.0
2007-09-11 00:00:00,3.78674,3.79843,3.75239,3.76751,7506580000.0
2007-09-12 00:00:00,3.7713,3.78027,3.7512,3.7654,7492660000.0
2007-09-13 00:00:00,3.76618,3.78492,3.74672,3.76954,7435180000.0
2007-09-14 00:00:00,3.77588,3.78993,3.75169,3.75903,7410670000.0
2007-09-16 00:00:00,3.76569,3.77392,3.75414,3.77009,194330000.0
2007-09-17 00:00:00,3.77406,3.78836,3.75344,3.77605,7342150000.0
2007-09-18 00:00:00,3.78006,3.78837,3.74612,3.76099,7796260000.0
2007-09-19 00:00:00,3.76707,3.77567,3.7417,3.75607,8102420000.0
2007-09-20 00:00:00,3.76576,3.77148,3.73855,3.75772,7814020000.0
2007-09-21 00:00:00,3.76517,3.77163,3.73759,3.75267,7642610000.0
2007-09-23 00:00:00,3.74918,3.75688,3.74162,3.75201,143660000.0
2007-09-24 00:00:00,3.75544,3.7646,3.73637,3.74847,7902870000.0
2007-09-25 00:00:00,3.75755,3.77624,3.73146,3.7632,7922720000.0
2007-09-26 00:00:00,3.77038,3.78263,3.75,3.77109,7956690000.0
2007-09-27 00:00:00,3.77734,3.78415,3.75687,3.76699,8036020000.0
2007-09-28 00:00:00,3.77639,3.77906,3.7488,3.76233,7718120000.0
2007-09-30 00:00:00,3.75836,3.76798,3.74879,3.75782,133640000.0
2007-10-01 00:00:00,3.76506,3.7743,3.74199,3.7493,7781770000.0
2007-10-02 00:00:00,3.76112,3.77536,3.74201,3.75492,7800180000.0
2007-10-03 00:00:00,3.76446,3.77635,3.7434,3.76024,7820760000.0
2007-10-04 00:00:00,3.77133,3.77612,3.7443,3.75151,7862770000.0
2007-10-05 00:00:00,3.76136,3.76935,3.73861,3.75194,6952720000.0
2007-10-07 00:00:00,3.75496,3.76125,3.74314,3.74611,248860000.0
2007-10-08 00:00:00,3.75509,3.76051,3.72788,3.73825,7524860000.0
2007-10-09 00:00:00,3.74342,3.7564,3.71242,3.73439,8272410000.0
2007-10-10 00:00:00,3.74109,3.75384,3.72437,3.74171,8003300000.0
2007-10-11 00:00:00,3.74672,3.75372,3.70512,3.72222,7994140000.0
2007-10-12 00:00:00,3.72887,3.73595,3.69978,3.714,7644370000.0
2007-10-14 00:00:00,3.71081,3.72117,3.70132,3.70959,233900000.0
2007-10-15 00:00:00,3.71633,3.72194,3.68498,3.70101,7527980000.0
2007-10-16 00:00:00,3.70773,3.72509,3.68013,3.70087,7668330000.0
2007-10-17 00:00:00,3.71081,3.71743,3.67688,3.68844,8318260000.0
2007-10-18 00:00:00,3.70302,3.71001,3.66393,3.6827,8214790000.0
2007-10-19 00:00:00,3.68642,3.69485,3.6564,3.68241,7777960000.0
2007-10-21 00:00:00,3.6781,3.68667,3.66285,3.66986,289950000.0
2007-10-22 00:00:00,3.67718,3.69563,3.62825,3.63874,8406840000.0
2007-10-23 00:00:00,3.64612,3.6655,3.62918,3.65418,8296590000.0
2007-10-24 00:00:00,3.66328,3.66695,3.63112,3.64458,8288750000.0
2007-10-25 00:00:00,3.64763,3.65562,3.60807,3.62106,8199890000.0
2007-10-26 00:00:00,3.62745,3.63179,3.59342,3.60735,7690050000.0
2007-10-28 00:00:00,3.60334,3.61299,3.5921,3.60202,215210000.0
2007-10-29 00:00:00,3.61128,3.62655,3.58268,3.60636,8135250000.0
2007-10-30 00:00:00,3.61765,3.63709,3.60313,3.61708,8367500000.0
2007-10-31 00:00:00,3.62718,3.65145,3.60363,3.60826,8315800000.0
2007-11-01 00:00:00,3.61957,3.65781,3.59976,3.6364,8123150000.0
2007-11-02 00:00:00,3.6424,3.6554,3.60603,3.62817,7723060000.0
2007-11-05 00:00:00,3.6411,3.65285,3.6184,3.62979,8076400000.0
2007-11-06 00:00:00,3.6387,3.64381,3.61073,3.61906,8037040000.0
2007-11-07 00:00:00,3.62712,3.64824,3.59468,3.63198,8323060000.0
2007-11-08 00:00:00,3.63691,3.65272,3.60941,3.61533,8528520000.0
2007-11-09 00:00:00,3.62937,3.64592,3.59661,3.62849,8338970000.0
2007-11-12 00:00:00,3.63211,3.65095,3.59812,3.63055,8432940000.0
2007-11-13 00:00:00,3.63958,3.64892,3.60743,3.62641,8424290000.0
2007-11-14 00:00:00,3.63419,3.65275,3.60829,3.631,8321420000.0
2007-11-15 00:00:00,3.63828,3.67036,3.61845,3.65696,8330700000.0
2007-11-16 00:00:00,3.66185,3.67884,3.61663,3.66053,8277430000.0
2007-11-19 00:00:00,3.67148,3.6939,3.64502,3.6787,8092870000.0
2007-11-20 00:00:00,3.68893,3.68971,3.6498,3.65467,8353710000.0
2007-11-21 00:00:00,3.66738,3.69219,3.65182,3.67891,8260260000.0
2007-11-22 00:00:00,3.68441,3.69632,3.66286,3.68013,7796910000.0
2007-11-23 00:00:00,3.68196,3.69393,3.65851,3.67603,7745980000.0
2007-11-26 00:00:00,3.67707,3.69379,3.65466,3.68551,8155370000.0
2007-11-27 00:00:00,3.69072,3.69605,3.64473,3.65765,8373270000.0
2007-11-28 00:00:00,3.66089,3.6739,3.6182,3.63132,8148270000.0
2007-11-29 00:00:00,3.63226,3.6513,3.61224,3.62553,8182050000.0
2007-11-30 00:00:00,3.62725,3.63485,3.58888,3.59758,8162440000.0
2007-12-03 00:00:00,3.60333,3.61927,3.58504,3.59777,8077470000.0
2007-12-04 00:00:00,3.60423,3.61956,3.58742,3.59934,7811160000.0
2007-12-05 00:00:00,3.60474,3.61522,3.56529,3.57219,8105230000.0
2007-12-06 00:00:00,3.58007,3.58624,3.55269,3.57192,8201970000.0
2007-12-07 00:00:00,3.5778,3.58676,3.55492,3.56834,7789270000.0
2007-12-10 00:00:00,3.57048,3.5803,3.54629,3.55622,7665340000.0
2007-12-11 00:00:00,3.56584,3.59332,3.53703,3.57953,7884780000.0
2007-12-12 00:00:00,3.58679,3.59316,3.54856,3.5626,8166490000.0
2007-12-13 00:00:00,3.56874,3.60223,3.54312,3.5892,8088010000.0
2007-12-14 00:00:00,3.59661,3.61791,3.57052,3.60507,8172760000.0
2007-12-17 00:00:00,3.60808,3.62838,3.55612,3.61836,7944770000.0
2007-12-18 00:00:00,3.62117,3.62409,3.58775,3.60092,8046590000.0
2007-12-19 00:00:00,3.60451,3.61956,3.58841,3.60987,7684780000.0
2007-12-20 00:00:00,3.6118,3.62408,3.59366,3.61621,7686870000.0
2007-12-21 00:00:00,3.6154,3.62204,3.58939,3.60905,7861770000.0
2007-12-24 00:00:00,3.61209,3.62237,3.58636,3.60352,6568820000.0
2007-12-25 00:00:00,3.60698,3.61689,3.58012,3.60712,1917490000.0
2007-12-26 00:00:00,3.61388,3.61482,3.57392,3.60074,5238100000.0
2007-12-27 00:00:00,3.59808,3.61545,3.58232,3.60153,7954020000.0
2007-12-28 00:00:00,3.60109,3.61005,3.58092,3.59349,7692870000.0
2007-12-31 00:00:00,3.59191,3.6148,3.56615,3.59465,7558830000.0
2008-01-01 00:00:00,3.59307,3.60887,3.58032,3.59495,1245420000.0
2008-01-02 00:00:00,3.59619,3.61345,3.56273,3.60414,8109630000.0
2008-01-03 00:00:00,3.60779,3.613,3.57737,3.59112,8256450000.0
2008-01-04 00:00:00,3.58422,3.61042,3.57667,3.59523,8200780000.0
2008-01-07 00:00:00,3.60425,3.61525,3.56752,3.60573,7983700000.0
2008-01-08 00:00:00,3.60628,3.61152,3.57143,3.58971,8297670000.0
2008-01-09 00:00:00,3.59093,3.60501,3.56994,3.59111,8241190000.0
2008-01-10 00:00:00,3.59265,3.60141,3.55874,3.57325,8229280000.0
2008-01-11 00:00:00,3.57379,3.58763,3.55642,3.56502,8178580000.0
2008-01-14 00:00:00,3.57086,3.58574,3.54089,3.56396,8196920000.0
2008-01-15 00:00:00,3.56342,3.57876,3.54493,3.57061,8552100000.0
2008-01-16 00:00:00,3.56884,3.60401,3.54042,3.59614,8727350000.0
2008-01-17 00:00:00,3.59453,3.62,3.56919,3.60989,8619440000.0
2008-01-18 00:00:00,3.60468,3.63224,3.58168,3.62265,8674840000.0
2008-01-21 00:00:00,3.61968,3.65409,3.58692,3.64704,8427020000.0
2008-01-22 00:00:00,3.64124,3.66853,3.60287,3.61611,8763950000.0
2008-01-23 00:00:00,3.61183,3.64055,3.59151,3.6164,8766210000.0
2008-01-24 00:00:00,3.61777,3.62932,3.59183,3.60427,8576540000.0
2008-01-25 00:00:00,3.60444,3.63812,3.58861,3.60267,8413490000.0
2008-01-28 00:00:00,3.60467,3.62586,3.59134,3.61145,8469290000.0
2008-01-29 00:00:00,3.61229,3.62704,3.59082,3.60868,8379360000.0
2008-01-30 00:00:00,3.61883,3.62722,3.58551,3.60516,8465990000.0
2008-01-31 00:00:00,3.60627,3.62676,3.58046,3.59247,8718230000.0
2008-02-01 00:00:00,3.59027,3.61626,3.56331,3.58025,8287890000.0
2008-02-04 00:00:00,3.5821,3.63388,3.54264,3.56302,8412940000.0
2008-02-05 00:00:00,3.56234,3.59532,3.54434,3.58877,7996790000.0
2008-02-06 00:00:00,3.58884,3.60543,3.56202,3.5981,8369960000.0
2008-02-07 00:00:00,3.5974,3.62202,3.57083,3.59741,8340620000.0
2008-02-08 00:00:00,3.59687,3.62072,3.58058,3.61246,8346460000.0
2008-02-11 00:00:00,3.60728,3.62871,3.59058,3.6034,8312520000.0
2008-02-12 00:00:00,3.60267,3.61582,3.58214,3.60115,8240950000.0
2008-02-13 00:00:00,3.6,3.61003,3.57233,3.58743,8282630000.0
2008-02-14 00:00:00,3.58777,3.5951,3.5643,3.58143,8050600000.0
2008-02-15 00:00:00,3.58099,3.59648,3.55488,3.56755,7934450000.0
2008-02-18 00:00:00,3.56726,3.57891,3.54939,3.56889,7660350000.0
2008-02-19 00:00:00,3.56881,3.58006,3.5503,3.57013,8175040000.0
2008-02-20 00:00:00,3.56956,3.58753,3.5496,3.56804,8253060000.0
2008-02-21 00:00:00,3.56739,3.58165,3.54518,3.56504,8315280000.0
2008-02-22 00:00:00,3.56734,3.57693,3.54633,3.56253,8032960000.0
2008-02-25 00:00:00,3.55764,3.5709,3.51169,3.52828,7823950000.0
2008-02-26 00:00:00,3.52574,3.53637,3.50755,3.52472,8225670000.0
2008-02-27 00:00:00,3.52747,3.54622,3.496,3.51033,8782590000.0
2008-02-28 00:00:00,3.50822,3.52515,3.48948,3.50751,8412690000.0
2008-02-29 00:00:00,3.50239,3.53357,3.48518,3.51974,8602520000.0
2008-03-03 00:00:00,3.51098,3.54297,3.4959,3.5088,7224750000.0
2008-03-04 00:00:00,3.50801,3.53921,3.49658,3.52389,8515880000.0
2008-03-05 00:00:00,3.52129,3.544,3.50219,3.52662,8076880000.0
2008-03-06 00:00:00,3.52841,3.57305,3.50301,3.56648,8333240000.0
2008-03-07 00:00:00,3.56781,3.58729,3.53258,3.56068,8396830000.0
2008-03-09 00:00:00,3.55452,3.56374,3.5472,3.5587,114670000.0
2008-03-10 00:00:00,3.55967,3.57244,3.54064,3.56095,8130120000.0
2008-03-11 00:00:00,3.5617,3.56546,3.51248,3.53148,8531400000.0
2008-03-12 00:00:00,3.52769,3.54006,3.50924,3.52967,8472280000.0
2008-03-13 00:00:00,3.52705,3.55344,3.51094,3.5319,8671650000.0
2008-03-14 00:00:00,3.53055,3.54625,3.51051,3.53812,8343430000.0
2008-03-16 00:00:00,3.53982,3.54845,3.53192,3.54364,212370000.0
2008-03-17 00:00:00,3.54143,3.56256,3.50653,3.53283,8747420000.0
2008-03-18 00:00:00,3.53211,3.54687,3.5104,3.52487,8688790000.0
2008-03-19 00:00:00,3.52293,3.54387,3.48283,3.53624,8729290000.0
2008-03-20 00:00:00,3.52963,3.54519,3.50682,3.53202,8658210000.0
2008-03-21 00:00:00,3.53033,3.54072,3.50498,3.52957,7138470000.0
2008-03-23 00:00:00,3.52387,3.52907,3.51178,3.52278,124710000.0
2008-03-24 00:00:00,3.52136,3.53335,3.49068,3.52311,8092200000.0
2008-03-25 00:00:00,3.51914,3.53617,3.49793,3.51992,8683770000.0
2008-03-26 00:00:00,3.51392,3.53805,3.50342,3.51967,8579870000.0
2008-03-27 00:00:00,3.52123,3.53053,3.50221,3.51859,8598570000.0
2008-03-28 00:00:00,3.52063,3.53044,3.4993,3.50768,8254790000.0
2008-03-30 00:00:00,3.51625,3.5208,3.50242,3.51552,205470000.0
2008-03-31 00:00:00,3.51592,3.52671,3.48961,3.50786,8605600000.0
2008-04-01 00:00:00,3.50685,3.52476,3.47803,3.49644,8392370000.0
2008-04-02 00:00:00,3.49696,3.50264,3.46353,3.48052,8499130000.0
2008-04-03 00:00:00,3.48249,3.49086,3.44044,3.47117,8482470000.0
2008-04-04 00:00:00,3.47032,3.48828,3.45233,3.46398,8234300000.0
2008-04-06 00:00:00,3.46794,3.47388,3.45585,3.46224,229430000.0
2008-04-07 00:00:00,3.46838,3.47393,3.43627,3.45522,8463680000.0
2008-04-08 00:00:00,3.45239,3.46928,3.43545,3.44952,8514530000.0
2008-04-09 00:00:00,3.44695,3.4611,3.43028,3.4471,8319100000.0
2008-04-10 00:00:00,3.44306,3.46974,3.40561,3.42425,8433130000.0
2008-04-11 00:00:00,3.42159,3.45644,3.39491,3.42658,8067560000.0
2008-04-13 00:00:00,3.44835,3.45602,3.41483,3.42592,175860000.0
2008-04-14 00:00:00,3.41997,3.45606,3.38415,3.39866,8519900000.0
2008-04-15 00:00:00,3.39712,3.42702,3.38437,3.39644,8259490000.0
2008-04-16 00:00:00,3.39308,3.42472,3.37854,3.40671,8432790000.0
2008-04-17 00:00:00,3.40639,3.43262,3.39199,3.4224,8503840000.0
2008-04-18 00:00:00,3.42045,3.43489,3.39804,3.42823,8079940000.0
2008-04-20 00:00:00,3.41982,3.42783,3.41111,3.42479,174610000.0
2008-04-21 00:00:00,3.42077,3.4318,3.39402,3.40969,8221840000.0
2008-04-22 00:00:00,3.41063,3.42655,3.38949,3.40597,8206480000.0
2008-04-23 00:00:00,3.4021,3.41882,3.38918,3.39911,8110150000.0
2008-04-24 00:00:00,3.40153,3.4328,3.37782,3.42248,8393440000.0
2008-04-25 00:00:00,3.42057,3.43968,3.4057,3.42948,8050620000.0
2008-04-27 00:00:00,3.42826,3.43572,3.42178,3.42852,33120000.0
2008-04-28 00:00:00,3.42622,3.4438,3.39502,3.42912,6252620000.0
2008-04-29 00:00:00,3.42736,3.46516,3.40702,3.45499,7641630000.0
2008-04-30 00:00:00,3.44645,3.46082,3.42599,3.44229,8344080000.0
2008-05-01 00:00:00,3.44729,3.46638,3.42226,3.45365,7557810000.0
2008-05-02 00:00:00,3.4451,3.45886,3.40863,3.42701,7890100000.0
2008-05-04 00:00:00,3.42412,3.43893,3.41869,3.43477,45220000.0
2008-05-05 00:00:00,3.42602,3.44811,3.40707,3.43539,6109700000.0
2008-05-06 00:00:00,3.44258,3.44875,3.41552,3.43096,7947050000.0
2008-05-07 00:00:00,3.42989,3.43772,3.39264,3.39768,8147020000.0
2008-05-08 00:00:00,3.40442,3.42363,3.37984,3.40384,8556840000.0
2008-05-09 00:00:00,3.40315,3.41235,3.37113,3.38542,7831600000.0
2008-05-11 00:00:00,3.37897,3.39064,3.37897,3.38987,17690000.0
2008-05-12 00:00:00,3.38543,3.39662,3.36064,3.37293,4972880000.0
2008-05-13 00:00:00,3.38298,3.40396,3.3612,3.373,6533310000.0
2008-05-14 00:00:00,3.37928,3.40349,3.35914,3.38349,7881260000.0
2008-05-15 00:00:00,3.38565,3.40192,3.37054,3.38379,7842330000.0
2008-05-16 00:00:00,3.38769,3.39586,3.35782,3.37632,7563620000.0
2008-05-18 00:00:00,3.37882,3.38302,3.36503,3.37552,33590000.0
2008-05-19 00:00:00,3.38196,3.39838,3.36106,3.37956,7100400000.0
2008-05-20 00:00:00,3.38381,3.39755,3.36363,3.37525,7693170000.0
2008-05-21 00:00:00,3.38218,3.41137,3.35771,3.40284,7704220000.0
2008-05-22 00:00:00,3.40615,3.41973,3.3886,3.4077,7712420000.0
2008-05-23 00:00:00,3.40748,3.41538,3.38139,3.40318,7141900000.0
2008-05-25 00:00:00,3.3983,3.40974,3.39182,3.39612,119840000.0
2008-05-26 00:00:00,3.40438,3.42562,3.3691,3.38066,6350250000.0
2008-05-27 00:00:00,3.39106,3.40308,3.37082,3.3894,7297680000.0
2008-05-28 00:00:00,3.39639,3.40012,3.35711,3.38131,7433940000.0
2008-05-29 00:00:00,3.3842,3.39409,3.35704,3.36646,8462090000.0
2008-05-30 00:00:00,3.37548,3.38142,3.34993,3.3648,7023470000.0
2008-06-01 00:00:00,3.36259,3.37062,3.35747,3.36554,15200000.0
2008-06-02 00:00:00,3.36092,3.38448,3.35002,3.37067,3645760000.0
2008-06-03 00:00:00,3.37608,3.38657,3.34704,3.36799,3929200000.0
2008-06-04 00:00:00,3.37232,3.38034,3.35142,3.36922,3459140000.0
2008-06-05 00:00:00,3.37572,3.38551,3.35342,3.37891,3662080000.0
2008-06-06 00:00:00,3.38018,3.40689,3.36132,3.39276,4017060000.0
2008-06-08 00:00:00,3.39413,3.40372,3.38935,3.39929,14030000.0
2008-06-09 00:00:00,3.40242,3.41372,3.36069,3.36575,5262270000.0
2008-06-10 00:00:00,3.37305,3.38798,3.35874,3.37442,8832930000.0
2008-06-11 00:00:00,3.37766,3.38708,3.35397,3.37553,8419010000.0
2008-06-12 00:00:00,3.37995,3.3993,3.36361,3.38706,8427640000.0
2008-06-13 00:00:00,3.39075,3.39944,3.36733,3.37718,7993090000.0
2008-06-15 00:00:00,3.37819,3.38752,3.37301,3.37974,24650000.0
2008-06-16 00:00:00,3.38599,3.39027,3.36592,3.38308,3664320000.0
2008-06-17 00:00:00,3.38289,3.38907,3.35978,3.37225,4490980000.0
2008-06-18 00:00:00,3.37569,3.3806,3.35432,3.36764,3362780000.0
2008-06-19 00:00:00,3.36869,3.37556,3.34613,3.36147,3668790000.0
2008-06-20 00:00:00,3.36689,3.37477,3.34401,3.35948,4098020000.0
2008-06-22 00:00:00,3.35844,3.36772,3.35376,3.36154,22750000.0
2008-06-23 00:00:00,3.36287,3.37407,3.34226,3.34942,3859140000.0
2008-06-24 00:00:00,3.35902,3.3681,3.33972,3.35822,4386030000.0
2008-06-25 00:00:00,3.35962,3.36554,3.33242,3.34252,4544690000.0
2008-06-26 00:00:00,3.34634,3.37842,3.32918,3.368,4639670000.0
2008-06-27 00:00:00,3.36944,3.37589,3.33771,3.34616,4037590000.0
2008-06-29 00:00:00,3.35144,3.35362,3.34095,3.34617,70850000.0
2008-06-30 00:00:00,3.35189,3.36791,3.33297,3.34503,5250980000.0
2008-07-01 00:00:00,3.34509,3.3654,3.33195,3.34279,4370970000.0
2008-07-02 00:00:00,3.34205,3.35927,3.32814,3.34852,4636830000.0
2008-07-03 00:00:00,3.35051,3.35888,3.31359,3.32351,4889240000.0
2008-07-04 00:00:00,3.32942,3.33281,3.29466,3.31182,4038380000.0
2008-07-06 00:00:00,3.30939,3.31631,3.30056,3.30525,23350000.0
2008-07-07 00:00:00,3.30677,3.32,3.28167,3.29972,6194290000.0
2008-07-08 00:00:00,3.30103,3.31075,3.26907,3.28072,8884550000.0
2008-07-09 00:00:00,3.28569,3.29134,3.24847,3.2685,9007060000.0
2008-07-10 00:00:00,3.27339,3.27945,3.25059,3.26619,8654850000.0
2008-07-11 00:00:00,3.26792,3.27325,3.23838,3.2517,8654640000.0
2008-07-13 00:00:00,3.25012,3.25872,3.24337,3.24679,52680000.0
2008-07-14 00:00:00,3.25392,3.26285,3.23342,3.24273,4868850000.0
2008-07-15 00:00:00,3.25109,3.26631,3.22299,3.23078,4454740000.0
2008-07-16 00:00:00,3.23858,3.24222,3.19434,3.20543,4547880000.0
2008-07-17 00:00:00,3.20788,3.23154,3.18962,3.20782,7684210000.0
2008-07-18 00:00:00,3.21834,3.22871,3.19527,3.21009,11012940000.0
2008-07-20 00:00:00,3.2129,3.21672,3.20004,3.2031,238800000.0
2008-07-21 00:00:00,3.21171,3.22696,3.19474,3.21004,8168890000.0
2008-07-22 00:00:00,3.22019,3.245,3.20417,3.22568,8681920000.0
2008-07-23 00:00:00,3.23384,3.26997,3.21483,3.248,10765280000.0
2008-07-24 00:00:00,3.2509,3.25687,3.19664,3.205,9241160000.0
2008-07-25 00:00:00,3.20806,3.22024,3.18583,3.20111,10477990000.0
2008-07-27 00:00:00,3.19738,3.20382,3.19062,3.19709,22260000.0
2008-07-28 00:00:00,3.20138,3.21149,3.18383,3.19578,3687870000.0
2008-07-29 00:00:00,3.19953,3.22834,3.18717,3.20652,4427990000.0
2008-07-30 00:00:00,3.20602,3.22041,3.18361,3.2016,5938870000.0
2008-07-31 00:00:00,3.198,3.21754,3.18463,3.20814,8598150000.0
2008-08-01 00:00:00,3.20993,3.22278,3.18762,3.20409,6226350000.0
2008-08-03 00:00:00,3.19923,3.20906,3.194,3.19663,31910000.0
2008-08-04 00:00:00,3.20313,3.21268,3.18622,3.1951,5871420000.0
2008-08-05 00:00:00,3.20537,3.22645,3.18297,3.20226,8603730000.0
2008-08-06 00:00:00,3.21391,3.24729,3.19489,3.22629,9095910000.0
2008-08-07 00:00:00,3.2345,3.25119,3.21933,3.23909,9220480000.0
2008-08-08 00:00:00,3.24309,3.28001,3.22644,3.26913,9124030000.0
2008-08-10 00:00:00,3.26335,3.27272,3.25537,3.26862,200460000.0
2008-08-11 00:00:00,3.27216,3.28465,3.24199,3.27237,8268980000.0
2008-08-12 00:00:00,3.26616,3.2873,3.24335,3.25942,9278630000.0
2008-08-13 00:00:00,3.26041,3.30907,3.24219,3.29504,9081350000.0
2008-08-14 00:00:00,3.29498,3.3238,3.28215,3.31143,9413470000.0
2008-08-15 00:00:00,3.30743,3.33952,3.29692,3.32853,9261840000.0
2008-08-17 00:00:00,3.31492,3.33465,3.31402,3.32717,67150000.0
2008-08-18 00:00:00,3.31872,3.3446,3.29098,3.3017,5947600000.0
2008-08-19 00:00:00,3.31457,3.33643,3.28651,3.30545,8573910000.0
2008-08-20 00:00:00,3.31732,3.32517,3.28829,3.29874,8955450000.0
2008-08-21 00:00:00,3.30781,3.32032,3.27335,3.28859,9149290000.0
2008-08-22 00:00:00,3.28903,3.31028,3.27588,3.28651,8635710000.0
2008-08-24 00:00:00,3.29642,3.30231,3.28206,3.287,175260000.0
2008-08-25 00:00:00,3.29907,3.31648,3.28013,3.28476,8860570000.0
2008-08-26 00:00:00,3.29958,3.33116,3.2803,3.31135,8916520000.0
2008-08-27 00:00:00,3.32248,3.3409,3.30565,3.32079,9522410000.0
2008-08-28 00:00:00,3.33457,3.3534,3.31502,3.33825,9319630000.0
2008-08-29 00:00:00,3.35028,3.36119,3.31046,3.32022,8841830000.0
2008-08-31 00:00:00,3.32642,3.32642,3.31117,3.31692,22160000.0
2008-09-01 00:00:00,3.32482,3.34927,3.31261,3.33922,5515500000.0
2008-09-02 00:00:00,3.33302,3.36289,3.32196,3.34796,6617590000.0
2008-09-03 00:00:00,3.33744,3.37931,3.32341,3.37092,8839910000.0
2008-09-04 00:00:00,3.37339,3.41449,3.35192,3.3955,9803150000.0
2008-09-05 00:00:00,3.39612,3.46158,3.38546,3.43975,9785780000.0
2008-09-07 00:00:00,3.44115,3.45106,3.39272,3.43587,145650000.0
2008-09-08 00:00:00,3.43384,3.4889,3.39235,3.47497,6720650000.0
2008-09-09 00:00:00,3.47561,3.48507,3.43069,3.45773,5730510000.0
2008-09-10 00:00:00,3.46208,3.47624,3.36689,3.37108,6727990000.0
2008-09-11 00:00:00,3.37986,3.4253,3.35759,3.36835,9507830000.0
2008-09-12 00:00:00,3.3711,3.39039,3.3105,3.32329,9288250000.0
2008-09-14 00:00:00,3.33511,3.35544,3.3263,3.34915,131430000.0
2008-09-15 00:00:00,3.34633,3.37052,3.31045,3.36018,7962520000.0
2008-09-16 00:00:00,3.36403,3.42126,3.30128,3.32232,10027760000.0
2008-09-17 00:00:00,3.31785,3.38346,3.30359,3.36499,9864550000.0
2008-09-18 00:00:00,3.37053,3.3805,3.29944,3.31153,9698700000.0
2008-09-19 00:00:00,3.31524,3.32696,3.26762,3.27978,9332020000.0
2008-09-21 00:00:00,3.27452,3.29037,3.27452,3.28319,29700000.0
2008-09-22 00:00:00,3.27792,3.30505,3.25465,3.29565,5821190000.0
2008-09-23 00:00:00,3.29989,3.31669,3.2712,3.29362,5263940000.0
2008-09-24 00:00:00,3.29809,3.33562,3.27975,3.31832,4652350000.0
2008-09-25 00:00:00,3.32476,3.3454,3.30931,3.32432,5056280000.0
2008-09-26 00:00:00,3.32919,3.37044,3.31422,3.34712,5168970000.0
2008-09-28 00:00:00,3.35189,3.36578,3.34464,3.3464,42060000.0
2008-09-29 00:00:00,3.35569,3.4085,3.33708,3.39101,6187120000.0
2008-09-30 00:00:00,3.39114,3.41894,3.37014,3.38722,5839190000.0
2008-10-01 00:00:00,3.39021,3.40284,3.3571,3.39138,6280540000.0
2008-10-02 00:00:00,3.38772,3.43215,3.38165,3.41449,6268700000.0
2008-10-03 00:00:00,3.41862,3.45439,3.37299,3.39357,5314150000.0
2008-10-05 00:00:00,3.38962,3.40523,3.37764,3.38852,106650000.0
2008-10-06 00:00:00,3.38892,3.4739,3.38137,3.44611,6790570000.0
2008-10-07 00:00:00,3.44705,3.47816,3.39326,3.43112,6762010000.0
2008-10-08 00:00:00,3.43465,3.50207,3.41352,3.45181,6164380000.0
2008-10-09 00:00:00,3.45482,3.58903,3.40376,3.57794,6140130000.0
2008-10-10 00:00:00,3.5828,3.64411,3.5211,3.56782,6745700000.0
2008-10-12 00:00:00,3.59217,3.59217,3.55967,3.57227,77310000.0
2008-10-13 00:00:00,3.5857,3.58995,3.49255,3.52769,7774770000.0
2008-10-14 00:00:00,3.52219,3.54934,3.41333,3.47232,6406170000.0
2008-10-15 00:00:00,3.46502,3.61199,3.44663,3.60854,6551900000.0
2008-10-16 00:00:00,3.59688,3.61968,3.51357,3.56198,5709260000.0
2008-10-17 00:00:00,3.56282,3.61007,3.51358,3.55254,5124660000.0
2008-10-19 00:00:00,3.53902,3.54865,3.53173,3.54255,15000000.0
2008-10-20 00:00:00,3.54532,3.59441,3.50601,3.56202,5676560000.0
2008-10-21 00:00:00,3.57185,3.68311,3.55431,3.66627,6006640000.0
2008-10-22 00:00:00,3.66645,3.82959,3.65303,3.8041,7011070000.0
2008-10-23 00:00:00,3.80892,3.98308,3.77404,3.86328,8259550000.0
2008-10-24 00:00:00,3.87013,3.94357,3.73701,3.83342,7770980000.0
2008-10-26 00:00:00,3.81905,3.83009,3.80823,3.82037,14630000.0
2008-10-27 00:00:00,3.83067,3.87304,3.7747,3.83319,5507590000.0
2008-10-28 00:00:00,3.82716,3.8483,3.63586,3.70513,6553000000.0
2008-10-29 00:00:00,3.70186,3.70825,3.51119,3.53397,9141910000.0
2008-10-30 00:00:00,3.54584,3.62699,3.44099,3.58592,6513970000.0
2008-10-31 00:00:00,3.59935,3.65045,3.48277,3.52344,5841740000.0
2008-11-03 00:00:00,3.52212,3.59265,3.47467,3.53508,5679170000.0
2008-11-04 00:00:00,3.5277,3.55752,3.48498,3.51089,9898170000.0
2008-11-05 00:00:00,3.51397,3.53849,3.469,3.52494,9385650000.0
2008-11-06 00:00:00,3.52913,3.64225,3.50036,3.63481,8779500000.0
2008-11-07 00:00:00,3.63713,3.6933,3.56768,3.63779,5634370000.0
2008-11-10 00:00:00,3.63912,3.76909,3.59565,3.74828,8042820000.0
2008-11-11 00:00:00,3.74955,3.84153,3.73239,3.7788,6976060000.0
2008-11-12 00:00:00,3.78193,3.78775,3.70589,3.75883,7928660000.0
2008-11-13 00:00:00,3.76034,3.79115,3.6608,3.66959,9750950000.0
2008-11-14 00:00:00,3.66759,3.73856,3.65837,3.67905,8181730000.0
2008-11-17 00:00:00,3.70802,3.80792,3.66827,3.75283,7537690000.0
2008-11-18 00:00:00,3.7592,3.86595,3.74387,3.82142,10065560000.0
2008-11-19 00:00:00,3.82719,3.87427,3.77334,3.79773,9161140000.0
2008-11-20 00:00:00,3.80017,3.86618,3.79134,3.82496,9982930000.0
2008-11-21 00:00:00,3.83061,3.8937,3.77652,3.86423,9638230000.0
2008-11-24 00:00:00,3.87082,3.88808,3.82421,3.85546,8862400000.0
2008-11-25 00:00:00,3.85204,3.86101,3.7593,3.77767,9766870000.0
2008-11-26 00:00:00,3.77956,3.80917,3.73976,3.76561,9843980000.0
2008-11-27 00:00:00,3.77008,3.79045,3.73106,3.75312,9289300000.0
2008-11-28 00:00:00,3.7586,3.80104,3.73671,3.76874,9269790000.0
2008-12-01 00:00:00,3.78539,3.86964,3.76726,3.81514,8729790000.0
2008-12-02 00:00:00,3.81642,3.86166,3.80348,3.84775,5539450000.0
2008-12-03 00:00:00,3.85212,3.87459,3.81017,3.84766,5271870000.0
2008-12-04 00:00:00,3.8487,3.90162,3.83244,3.87698,9525740000.0
2008-12-05 00:00:00,3.87729,3.89809,3.84696,3.87472,9687490000.0
2008-12-08 00:00:00,3.88122,3.93458,3.82816,3.88092,6081680000.0
2008-12-09 00:00:00,3.88501,3.94057,3.86426,3.92537,8644800000.0
2008-12-10 00:00:00,3.9272,3.96813,3.90328,3.94151,5940490000.0
2008-12-11 00:00:00,3.94105,3.99495,3.8441,3.86696,6455370000.0
2008-12-12 00:00:00,3.87547,3.96993,3.86091,3.93301,9779380000.0
2008-12-15 00:00:00,3.94285,4.00019,3.9034,3.97385,6475910000.0
2008-12-16 00:00:00,3.97304,4.09457,3.95831,4.03787,7455970000.0
2008-12-17 00:00:00,4.02771,4.13184,4.02771,4.10261,6110320000.0
2008-12-18 00:00:00,4.10134,4.18486,4.06871,4.10615,8612980000.0
2008-12-19 00:00:00,4.10247,4.1382,4.04871,4.12479,7604140000.0
2008-12-22 00:00:00,4.09693,4.13127,4.06274,4.12007,4932330000.0
2008-12-23 00:00:00,4.11907,4.14368,4.07187,4.09616,4900940000.0
2008-12-24 00:00:00,4.102,4.11107,4.06614,4.08467,3005220000.0
2008-12-25 00:00:00,4.08842,4.09232,4.07852,4.09017,115190000.0
2008-12-26 00:00:00,4.08857,4.10244,4.06402,4.07342,1372590000.0
2008-12-29 00:00:00,4.08737,4.20662,4.06431,4.11435,6579690000.0
2008-12-30 00:00:00,4.11984,4.18361,4.09112,4.16183,7903270000.0
2008-12-31 00:00:00,4.16973,4.18508,4.09343,4.12002,6240700000.0
2009-01-01 00:00:00,4.11721,4.1187,4.10658,4.10842,20650000.0
2009-01-02 00:00:00,4.13467,4.18558,4.1048,4.16183,4270520000.0
2009-01-05 00:00:00,4.16408,4.1659,4.07021,4.08414,5474160000.0
2009-01-06 00:00:00,4.08045,4.10428,3.92155,3.95324,6280810000.0
2009-01-07 00:00:00,3.95805,4.03117,3.86784,4.02624,6060050000.0
2009-01-08 00:00:00,4.01895,4.08598,3.99152,4.02947,7164700000.0
2009-01-09 00:00:00,4.02862,4.07624,4.00338,4.02592,5295350000.0
2009-01-12 00:00:00,4.01515,4.15279,4.00634,4.12851,6363550000.0
2009-01-13 00:00:00,4.12822,4.16607,4.08231,4.13458,6591480000.0
2009-01-14 00:00:00,4.12834,4.18368,4.09887,4.16656,6858830000.0
2009-01-15 00:00:00,4.16632,4.23937,4.15423,4.17393,7789630000.0
2009-01-16 00:00:00,4.17067,4.30324,4.1206,4.27362,9627990000.0
2009-01-19 00:00:00,4.28208,4.34489,4.2285,4.29463,7871640000.0
2009-01-20 00:00:00,4.29629,4.38021,4.28727,4.33949,7671940000.0
2009-01-21 00:00:00,4.34521,4.35388,4.27568,4.29647,6614360000.0
2009-01-22 00:00:00,4.29951,4.38005,4.27306,4.35877,7097060000.0
2009-01-23 00:00:00,4.35963,4.46365,4.35016,4.39584,6537950000.0
2009-01-26 00:00:00,4.39303,4.41528,4.29749,4.37944,7051380000.0
2009-01-27 00:00:00,4.37815,4.41833,4.29336,4.39627,8240520000.0
2009-01-28 00:00:00,4.38991,4.40385,4.31392,4.33738,7453050000.0
2009-01-29 00:00:00,4.33302,4.401,4.31405,4.38443,7019490000.0
2009-01-30 00:00:00,4.38402,4.4696,4.37258,4.45687,7961680000.0
2009-02-02 00:00:00,4.4557,4.49972,4.40249,4.47415,7655870000.0
2009-02-03 00:00:00,4.47747,4.65553,4.44327,4.63529,7064000000.0
2009-02-04 00:00:00,4.63607,4.70126,4.58342,4.65314,10028400000.0
2009-02-05 00:00:00,4.65897,4.6748,4.58479,4.59497,7964530000.0
2009-02-06 00:00:00,4.60153,4.62086,4.50502,4.51942,8879090000.0
2009-02-09 00:00:00,4.52797,4.5897,4.4005,4.42345,6437390000.0
2009-02-10 00:00:00,4.4272,4.56046,4.40223,4.5449,7794010000.0
2009-02-11 00:00:00,4.54627,4.59303,4.49947,4.5327,8884860000.0
2009-02-12 00:00:00,4.53507,4.6586,4.5217,4.61029,6414090000.0
2009-02-13 00:00:00,4.6135,4.65999,4.57797,4.63812,6296750000.0
2009-02-16 00:00:00,4.63257,4.84825,4.61494,4.83619,9330620000.0
2009-02-17 00:00:00,4.83742,4.92768,4.81658,4.897,7661360000.0
2009-02-18 00:00:00,4.89282,4.91563,4.74614,4.77123,7393450000.0
2009-02-19 00:00:00,4.76732,4.80145,4.62641,4.78485,7633480000.0
2009-02-20 00:00:00,4.78572,4.82613,4.69394,4.75998,7338210000.0
2009-02-23 00:00:00,4.74435,4.75482,4.5521,4.64953,7438220000.0
2009-02-24 00:00:00,4.64542,4.70014,4.60116,4.61717,8862150000.0
2009-02-25 00:00:00,4.61857,4.73374,4.54436,4.68594,10722510000.0
2009-02-26 00:00:00,4.68252,4.75137,4.65369,4.69747,7429660000.0
2009-02-27 00:00:00,4.70032,4.73584,4.61851,4.63723,7081150000.0
2009-03-02 00:00:00,4.60962,4.78041,4.60722,4.75592,7693750000.0
2009-03-03 00:00:00,4.76036,4.78586,4.69321,4.76348,7738790000.0
2009-03-04 00:00:00,4.7629,4.78497,4.64592,4.66182,7849400000.0
2009-03-05 00:00:00,4.66527,4.74525,4.63546,4.7327,6571570000.0
2009-03-06 00:00:00,4.73172,4.75902,4.66342,4.70883,6883910000.0
2009-03-08 00:00:00,4.71536,4.71537,4.70092,4.70332,84000000.0
2009-03-09 00:00:00,4.70647,4.74954,4.63765,4.73609,6847550000.0
2009-03-10 00:00:00,4.73242,4.74528,4.61359,4.62107,7500720000.0
2009-03-11 00:00:00,4.62032,4.67374,4.55636,4.59291,7553670000.0
2009-03-12 00:00:00,4.59032,4.64665,4.46724,4.50695,7316150000.0
2009-03-13 00:00:00,4.50533,4.53878,4.4358,4.47969,8070270000.0
2009-03-15 00:00:00,4.49638,4.49964,4.47302,4.48242,17640000.0
2009-03-16 00:00:00,4.48615,4.50267,4.40682,4.45062,9250140000.0
2009-03-17 00:00:00,4.45497,4.55143,4.43691,4.49877,7108150000.0
2009-03-18 00:00:00,4.49847,4.58271,4.47388,4.48364,8319850000.0
2009-03-19 00:00:00,4.48269,4.62944,4.46328,4.61971,10218530000.0
2009-03-20 00:00:00,4.61697,4.67746,4.53949,4.58488,9929180000.0
2009-03-22 00:00:00,4.58953,4.61061,4.58158,4.60312,42000000.0
2009-03-23 00:00:00,4.58987,4.59445,4.52097,4.53668,7457840000.0
2009-03-24 00:00:00,4.53392,4.55103,4.47362,4.52414,7605670000.0
2009-03-25 00:00:00,4.52182,4.59347,4.51377,4.55607,7471200000.0
2009-03-26 00:00:00,4.54752,4.57721,4.53181,4.55236,6933620000.0
2009-03-27 00:00:00,4.55189,4.68514,4.54038,4.67644,9309890000.0
2009-03-29 00:00:00,4.66222,4.67544,4.65982,4.66938,132750000.0
2009-03-30 00:00:00,4.66609,4.74482,4.65749,4.71444,8360580000.0
2009-03-31 00:00:00,4.71897,4.72887,4.6011,4.63184,8473510000.0
2009-04-01 00:00:00,4.63321,4.67597,4.46895,4.49427,9272430000.0
2009-04-02 00:00:00,4.49858,4.51503,4.37668,4.40348,7468700000.0
2009-04-03 00:00:00,4.40637,4.49093,4.38884,4.43892,6940320000.0
2009-04-05 00:00:00,4.45712,4.45861,4.43422,4.43832,88530000.0
2009-04-06 00:00:00,4.44177,4.48588,4.3798,4.44843,6370600000.0
2009-04-07 00:00:00,4.45094,4.51123,4.43426,4.47965,6418260000.0
2009-04-08 00:00:00,4.48387,4.5218,4.41137,4.42547,7653780000.0
2009-04-09 00:00:00,4.43127,4.45579,4.30795,4.32044,6125790000.0
2009-04-10 00:00:00,4.31727,4.38192,4.31098,4.36224,4139060000.0
2009-04-12 00:00:00,4.35482,4.36502,4.35482,4.36422,10880000.0
2009-04-13 00:00:00,4.36217,4.36641,4.32507,4.34093,2491600000.0
2009-04-14 00:00:00,4.34236,4.39361,4.22442,4.26513,5466150000.0
2009-04-15 00:00:00,4.26894,4.2998,4.21096,4.27474,5492680000.0
2009-04-16 00:00:00,4.27546,4.31662,4.26129,4.27136,4921380000.0
2009-04-17 00:00:00,4.27854,4.32177,4.24411,4.30192,5007120000.0
2009-04-19 00:00:00,4.30173,4.30448,4.29895,4.30352,15750000.0
2009-04-20 00:00:00,4.30304,4.41674,4.29415,4.41102,5786240000.0
2009-04-21 00:00:00,4.41422,4.45288,4.35359,4.38432,5897210000.0
2009-04-22 00:00:00,4.38211,4.43274,4.24453,4.39806,6034860000.0
2009-04-23 00:00:00,4.40038,4.51356,4.37829,4.47162,5667750000.0
2009-04-24 00:00:00,4.49282,4.53869,4.4482,4.47798,5203010000.0
2009-04-26 00:00:00,4.45322,4.47821,4.45287,4.45287,131050000.0
2009-04-27 00:00:00,4.47743,4.59551,4.45058,4.54275,8744520000.0
2009-04-28 00:00:00,4.55332,4.57994,4.44703,4.46597,8292520000.0
2009-04-29 00:00:00,4.47597,4.48633,4.3578,4.38665,8932020000.0
2009-04-30 00:00:00,4.39532,4.44177,4.35105,4.40932,8486720000.0
2009-05-01 00:00:00,4.42105,4.42491,4.35314,4.35802,7278930000.0
2009-05-03 00:00:00,4.37082,4.39174,4.37077,4.37077,183820000.0
2009-05-04 00:00:00,4.38283,4.41214,4.32779,4.33954,8127630000.0
2009-05-05 00:00:00,4.34862,4.37319,4.25952,4.35523,8942960000.0
2009-05-06 00:00:00,4.35765,4.41304,4.06168,4.36083,9126760000.0
2009-05-07 00:00:00,4.36541,4.3817,4.28039,4.36413,8582440000.0
2009-05-08 00:00:00,4.36806,4.37453,4.31972,4.34925,8384610000.0
2009-05-10 00:00:00,4.3561,4.36101,4.34436,4.35733,325100000.0
2009-05-11 00:00:00,4.34987,4.40204,4.3154,4.36697,8799550000.0
2009-05-12 00:00:00,4.38637,4.42478,4.36442,4.38246,8914470000.0
2009-05-13 00:00:00,4.38697,4.46465,4.36021,4.4439,9865890000.0
2009-05-14 00:00:00,4.45378,4.50688,4.43204,4.45926,9851800000.0
2009-05-15 00:00:00,4.47194,4.49785,4.43692,4.47788,9483260000.0
2009-05-17 00:00:00,4.45062,4.46302,4.43888,4.46179,298710000.0
2009-05-18 00:00:00,4.47492,4.48594,4.39104,4.41733,9275310000.0
2009-05-19 00:00:00,4.41485,4.42342,4.34124,4.35022,9713160000.0
2009-05-20 00:00:00,4.35768,4.37928,4.30806,4.33289,9762860000.0
2009-05-21 00:00:00,4.33881,4.41108,4.32184,4.38412,9693180000.0
2009-05-22 00:00:00,4.38828,4.41905,4.35678,4.39402,9329980000.0
2009-05-24 00:00:00,4.39257,4.40108,4.3809,4.39174,372920000.0
2009-05-25 00:00:00,4.40044,4.4214,4.36848,4.39599,9697230000.0
2009-05-26 00:00:00,4.40437,4.44397,4.37353,4.40822,10047110000.0
2009-05-27 00:00:00,4.4086,4.45526,4.38523,4.43681,9889120000.0
2009-05-28 00:00:00,4.44201,4.54722,4.4221,4.51292,9762000000.0
2009-05-29 00:00:00,4.52154,4.56289,4.43919,4.50759,9497750000.0
2009-05-31 00:00:00,4.50387,4.50407,4.4908,4.49926,139920000.0
2009-06-01 00:00:00,4.5016,4.55061,4.4153,4.44736,7945480000.0
2009-06-02 00:00:00,4.45895,4.49816,4.43399,4.46805,8664270000.0
2009-06-03 00:00:00,4.46962,4.53988,4.43432,4.52946,6904990000.0
2009-06-04 00:00:00,4.52952,4.5415,4.478,4.50055,7147790000.0
2009-06-05 00:00:00,4.50132,4.57424,4.48031,4.52224,8355310000.0
2009-06-07 00:00:00,4.52422,4.53542,4.52275,4.52453,81830000.0
2009-06-08 00:00:00,4.53392,4.5651,4.49668,4.5159,7130090000.0
2009-06-09 00:00:00,4.5153,4.51929,4.45831,4.47436,7701420000.0
2009-06-10 00:00:00,4.4739,4.50906,4.43369,4.48561,8264480000.0
2009-06-11 00:00:00,4.4856,4.49377,4.43869,4.46713,8294570000.0
2009-06-12 00:00:00,4.4674,4.48431,4.43812,4.47211,6819350000.0
2009-06-14 00:00:00,4.4652,4.47425,4.45682,4.46677,278500000.0
2009-06-15 00:00:00,4.46679,4.5481,4.44949,4.5165,7804350000.0
2009-06-16 00:00:00,4.52734,4.55156,4.4961,4.50947,9806280000.0
2009-06-17 00:00:00,4.52012,4.53967,4.48946,4.53006,8630340000.0
2009-06-18 00:00:00,4.52992,4.56381,4.50404,4.51893,8795950000.0
2009-06-19 00:00:00,4.52942,4.54978,4.47335,4.52091,7958550000.0
2009-06-21 00:00:00,4.51625,4.5246,4.50718,4.50996,165140000.0
2009-06-22 00:00:00,4.51969,4.54037,4.47544,4.52567,7707500000.0
2009-06-23 00:00:00,4.53584,4.56285,4.51898,4.54052,8527980000.0
2009-06-24 00:00:00,4.55102,4.55947,4.49633,4.52012,9992860000.0
2009-06-25 00:00:00,4.531,4.53702,4.47922,4.4872,9955160000.0
2009-06-26 00:00:00,4.49782,4.5119,4.4659,4.49006,9596700000.0
2009-06-28 00:00:00,4.49096,4.50467,4.48697,4.48997,255660000.0
2009-06-29 00:00:00,4.49951,4.51931,4.46773,4.48265,9769020000.0
2009-06-30 00:00:00,4.48228,4.50619,4.42385,4.44919,9917370000.0
2009-07-01 00:00:00,4.44652,4.45821,4.32954,4.33991,9778720000.0
2009-07-02 00:00:00,4.33807,4.38783,4.32765,4.37914,10022680000.0
2009-07-03 00:00:00,4.37507,4.38335,4.3322,4.34574,9321610000.0
2009-07-05 00:00:00,4.34004,4.39435,4.34004,4.38288,111110000.0
2009-07-06 00:00:00,4.34133,4.40076,4.33339,4.36337,8368420000.0
2009-07-07 00:00:00,4.37342,4.41124,4.34572,4.38796,10044170000.0
2009-07-08 00:00:00,4.38324,4.43737,4.37594,4.41989,9730270000.0
2009-07-09 00:00:00,4.42181,4.42875,4.3302,4.34677,9698040000.0
2009-07-10 00:00:00,4.34861,4.38699,4.3325,4.3641,9469480000.0
2009-07-12 00:00:00,4.37169,4.37671,4.36112,4.37467,152830000.0
2009-07-13 00:00:00,4.37472,4.41171,4.35482,4.38963,9865020000.0
2009-07-14 00:00:00,4.3839,4.39838,4.28071,4.29808,9461470000.0
2009-07-15 00:00:00,4.29406,4.31806,4.26067,4.27897,10118040000.0
2009-07-16 00:00:00,4.27404,4.33167,4.25679,4.30932,10051690000.0
2009-07-17 00:00:00,4.30602,4.34491,4.29947,4.31684,9583330000.0
2009-07-19 00:00:00,4.32244,4.33647,4.3146,4.32957,335180000.0
2009-07-20 00:00:00,4.32786,4.33597,4.22132,4.2344,9895550000.0
2009-07-21 00:00:00,4.24489,4.31067,4.22433,4.28374,9986480000.0
2009-07-22 00:00:00,4.28085,4.3249,4.23652,4.25347,9733560000.0
2009-07-23 00:00:00,4.25504,4.25931,4.19996,4.22259,10053890000.0
2009-07-24 00:00:00,4.22415,4.23565,4.17189,4.18254,9572260000.0
2009-07-26 00:00:00,4.18703,4.20009,4.17834,4.19448,322090000.0
2009-07-27 00:00:00,4.19577,4.20093,4.11542,4.15557,9912920000.0
2009-07-28 00:00:00,4.15668,4.18972,4.13973,4.17792,9927000000.0
2009-07-29 00:00:00,4.17729,4.20761,4.15964,4.18806,9989910000.0
2009-07-30 00:00:00,4.18911,4.19482,4.13725,4.15873,10062850000.0
2009-07-31 00:00:00,4.15835,4.16814,4.12015,4.13277,9630290000.0
2009-08-02 00:00:00,4.13335,4.1466,4.11881,4.14417,320620000.0
2009-08-03 00:00:00,4.14661,4.1513,4.06015,4.07334,9906260000.0
2009-08-04 00:00:00,4.0689,4.13032,4.0589,4.09828,9720740000.0
2009-08-05 00:00:00,4.10446,4.12274,4.08112,4.10266,9672910000.0
2009-08-06 00:00:00,4.10834,4.18732,4.09091,4.16912,9895200000.0
2009-08-07 00:00:00,4.17262,4.19062,4.072,4.08277,9423070000.0
2009-08-10 00:00:00,4.09453,4.13262,4.06456,4.11431,7707990000.0
2009-08-11 00:00:00,4.11363,4.19236,4.09765,4.16675,9756890000.0
2009-08-12 00:00:00,4.16978,4.21011,4.12071,4.14551,10254070000.0
2009-08-13 00:00:00,4.145,4.15135,4.09265,4.11533,9620990000.0
2009-08-14 00:00:00,4.11704,4.15537,4.09578,4.1334,9342230000.0
2009-08-16 00:00:00,4.13711,4.15464,4.1329,4.15016,215200000.0
2009-08-17 00:00:00,4.14342,4.20293,4.123,4.17646,7522560000.0
2009-08-18 00:00:00,4.17791,4.18258,4.13631,4.16432,6195430000.0
2009-08-19 00:00:00,4.16151,4.1942,4.12394,4.14868,8048030000.0
2009-08-20 00:00:00,4.15217,4.15752,4.1203,4.13241,7255910000.0
2009-08-21 00:00:00,4.13931,4.14894,4.07801,4.09572,7945470000.0
2009-08-23 00:00:00,4.0971,4.10824,4.08997,4.09694,220020000.0
2009-08-24 00:00:00,4.10308,4.12194,4.08053,4.09653,6164200000.0
2009-08-25 00:00:00,4.10181,4.11887,4.0537,4.07296,7099190000.0
2009-08-26 00:00:00,4.08131,4.12448,4.05183,4.10936,10201180000.0
2009-08-27 00:00:00,4.11651,4.13054,4.09265,4.11068,6063820000.0
2009-08-28 00:00:00,4.11578,4.12052,4.05791,4.08531,6545740000.0
2009-08-30 00:00:00,4.09026,4.09052,4.07423,4.08088,75470000.0
2009-08-31 00:00:00,4.08441,4.10722,4.0705,4.08294,8556700000.0
2009-09-01 00:00:00,4.09069,4.17562,4.06189,4.16371,8530940000.0
2009-09-02 00:00:00,4.16961,4.1848,4.13286,4.14354,9732400000.0
2009-09-03 00:00:00,4.15019,4.15452,4.10166,4.12081,9312740000.0
2009-09-04 00:00:00,4.12726,4.13281,4.06971,4.07954,9187120000.0
2009-09-06 00:00:00,4.08731,4.09201,4.072,4.08339,266200000.0
2009-09-07 00:00:00,4.08883,4.09623,4.07357,4.09199,2120240000.0
2009-09-08 00:00:00,4.09185,4.10384,4.06472,4.08527,7732420000.0
2009-09-09 00:00:00,4.07904,4.12529,4.06413,4.11447,9940660000.0
2009-09-10 00:00:00,4.11132,4.18155,4.10112,4.13878,9852510000.0
2009-09-11 00:00:00,4.13436,4.19396,4.12561,4.16133,9596000000.0
2009-09-13 00:00:00,4.17439,4.17502,4.13919,4.14857,339700000.0
2009-09-14 00:00:00,4.15478,4.24374,4.14337,4.18627,9950190000.0
2009-09-15 00:00:00,4.18764,4.19252,4.12935,4.1441,9573560000.0
2009-09-16 00:00:00,4.14777,4.15635,4.10086,4.11081,10219840000.0
2009-09-17 00:00:00,4.1167,4.13855,4.07916,4.12851,10083270000.0
2009-09-18 00:00:00,4.12821,4.15501,4.09782,4.13526,9373830000.0
2009-09-20 00:00:00,4.12264,4.13243,4.11613,4.12326,76980000.0
2009-09-21 00:00:00,4.12811,4.17452,4.11586,4.16526,8873340000.0
2009-09-22 00:00:00,4.1677,4.17268,4.13216,4.15566,9662730000.0
2009-09-23 00:00:00,4.15834,4.20612,4.14574,4.17165,9476470000.0
2009-09-24 00:00:00,4.17791,4.19992,4.14066,4.16397,9855810000.0
2009-09-25 00:00:00,4.18181,4.22027,4.16381,4.20646,9681740000.0
2009-09-27 00:00:00,4.19724,4.20662,4.18851,4.20057,275910000.0
2009-09-28 00:00:00,4.20441,4.23661,4.17284,4.18517,9814060000.0
2009-09-29 00:00:00,4.18967,4.24212,4.17415,4.22127,8898500000.0
2009-09-30 00:00:00,4.23289,4.24338,4.18322,4.19861,9344000000.0
2009-10-01 00:00:00,4.19765,4.26742,4.18944,4.24304,9086540000.0
2009-10-02 00:00:00,4.25407,4.29177,4.20173,4.21904,9253060000.0
2009-10-04 00:00:00,4.22367,4.22368,4.21917,4.21917,15750000.0
2009-10-05 00:00:00,4.22307,4.22678,4.1757,4.19707,6714560000.0
2009-10-06 00:00:00,4.19762,4.20845,4.15758,4.17716,9338930000.0
2009-10-07 00:00:00,4.18323,4.23909,4.16316,4.21392,9219600000.0
2009-10-08 00:00:00,4.2183,4.25554,4.19257,4.2261,9539010000.0
2009-10-09 00:00:00,4.23282,4.28014,4.21629,4.25902,9148930000.0
2009-10-11 00:00:00,4.26254,4.27006,4.25268,4.26233,225270000.0
2009-10-12 00:00:00,4.26723,4.2858,4.20266,4.20706,9222840000.0
2009-10-13 00:00:00,4.21631,4.23871,4.19058,4.21112,9514990000.0
2009-10-14 00:00:00,4.21977,4.22699,4.17832,4.20524,9499400000.0
2009-10-15 00:00:00,4.20823,4.22286,4.16595,4.17356,9338690000.0
2009-10-16 00:00:00,4.18462,4.21764,4.16492,4.2005,9183740000.0
2009-10-18 00:00:00,4.20321,4.2118,4.1919,4.20325,236940000.0
2009-10-19 00:00:00,4.20892,4.21239,4.14715,4.15408,9207420000.0
2009-10-20 00:00:00,4.16303,4.17906,4.1338,4.15002,9540340000.0
2009-10-21 00:00:00,4.16064,4.18314,4.13289,4.15348,9495190000.0
2009-10-22 00:00:00,4.15781,4.19566,4.14175,4.14911,9352680000.0
2009-10-23 00:00:00,4.16072,4.18058,4.14926,4.16703,9065520000.0
2009-10-25 00:00:00,4.16786,4.17954,4.16068,4.16755,257150000.0
2009-10-26 00:00:00,4.17425,4.21692,4.15399,4.1912,9350770000.0
2009-10-27 00:00:00,4.19763,4.23156,4.17679,4.20703,9450960000.0
2009-10-28 00:00:00,4.21301,4.28517,4.19867,4.27474,9533960000.0
2009-10-29 00:00:00,4.28067,4.28467,4.20188,4.21323,9499290000.0
2009-10-30 00:00:00,4.21994,4.26145,4.20841,4.24534,8997100000.0
2009-11-02 00:00:00,4.25206,4.32659,4.2302,4.2847,9418700000.0
2009-11-03 00:00:00,4.29426,4.31494,4.24616,4.25002,9006310000.0
2009-11-04 00:00:00,4.25879,4.28195,4.22157,4.23775,9563820000.0
2009-11-05 00:00:00,4.24837,4.27324,4.22469,4.24668,9570940000.0
2009-11-06 00:00:00,4.2559,4.25765,4.21823,4.22833,9554560000.0
2009-11-09 00:00:00,4.24588,4.24853,4.17469,4.18944,9574040000.0
2009-11-10 00:00:00,4.19967,4.21227,4.15047,4.16682,9452700000.0
2009-11-11 00:00:00,4.17443,4.17651,4.10317,4.11898,9618650000.0
2009-11-12 00:00:00,4.12775,4.15187,4.10622,4.11455,9582310000.0
2009-11-13 00:00:00,4.12378,4.13249,4.07975,4.08612,9386750000.0
2009-11-16 00:00:00,4.09509,4.10905,4.06177,4.07328,9483940000.0
2009-11-17 00:00:00,4.07779,4.10874,4.0631,4.08123,9468430000.0
2009-11-18 00:00:00,4.08488,4.11063,4.06794,4.09427,9559710000.0
2009-11-19 00:00:00,4.09701,4.14388,4.08498,4.12379,9461200000.0
2009-11-20 00:00:00,4.13028,4.16426,4.11067,4.1425,9537570000.0
2009-11-23 00:00:00,4.14385,4.15644,4.09747,4.10818,9373050000.0
2009-11-24 00:00:00,4.11868,4.13383,4.09522,4.10581,9581900000.0
2009-11-25 00:00:00,4.11632,4.11984,4.07968,4.08907,9565080000.0
2009-11-26 00:00:00,4.09858,4.16134,4.08057,4.14206,9538080000.0
2009-11-27 00:00:00,4.15382,4.19373,4.12236,4.13841,9442190000.0
2009-11-30 00:00:00,4.14329,4.17042,4.1098,4.14914,9540650000.0
2009-12-01 00:00:00,4.15565,4.16746,4.08999,4.10606,9366170000.0
2009-12-02 00:00:00,4.11165,4.11933,4.08373,4.09215,9520010000.0
2009-12-03 00:00:00,4.09922,4.1053,4.07065,4.08701,9552920000.0
2009-12-04 00:00:00,4.0919,4.10183,4.02296,4.05278,9593940000.0
2009-12-07 00:00:00,4.04872,4.08496,4.0308,4.05463,9395630000.0
2009-12-08 00:00:00,4.06552,4.1352,4.04639,4.11211,9383120000.0
2009-12-09 00:00:00,4.12193,4.16949,4.10319,4.15151,9358460000.0
2009-12-10 00:00:00,4.15239,4.16595,4.11404,4.14143,8349420000.0
2009-12-11 00:00:00,4.14951,4.16111,4.11694,4.14347,9139130000.0
2009-12-14 00:00:00,4.14748,4.16135,4.11532,4.14503,8827380000.0
2009-12-15 00:00:00,4.15047,4.22223,4.1309,4.19697,9246030000.0
2009-12-16 00:00:00,4.20211,4.22847,4.14219,4.17448,9211140000.0
2009-12-17 00:00:00,4.17569,4.22164,4.14913,4.18563,9311880000.0
2009-12-18 00:00:00,4.18933,4.20872,4.16078,4.19126,9464300000.0
2009-12-21 00:00:00,4.17834,4.20279,4.16356,4.18387,9055080000.0
2009-12-22 00:00:00,4.19134,4.19829,4.14948,4.15069,9403580000.0
2009-12-23 00:00:00,4.1624,4.17835,4.14149,4.14606,9270610000.0
2009-12-24 00:00:00,4.1552,4.16868,4.12306,4.13367,8954030000.0
2009-12-25 00:00:00,4.13673,4.15705,4.12658,4.14266,3024660000.0
2009-12-28 00:00:00,4.14422,4.16658,4.12527,4.15675,8795110000.0
2009-12-29 00:00:00,4.15985,4.16657,4.11692,4.1195,9029540000.0
2009-12-30 00:00:00,4.12943,4.14262,4.10672,4.12006,9441050000.0
2009-12-31 00:00:00,4.12789,4.12789,4.12058,4.12058,5630000.0
