2006-12-13 00:00:00,1.13725,1.1413,1.13385,1.13407,16241600000.0
2006-12-14 00:00:00,1.13389,1.14064,1.13018,1.13586,17626800000.0
2006-12-15 00:00:00,1.13592,1.1374,1.12985,1.13151,17885400000.0
2006-12-18 00:00:00,1.13183,1.13464,1.12687,1.12863,16725800000.0
2006-12-19 00:00:00,1.12863,1.13085,1.12344,1.12514,17789400000.0
2006-12-20 00:00:00,1.12516,1.13073,1.12062,1.12917,18212200000.0
2006-12-21 00:00:00,1.12911,1.13281,1.12426,1.12427,18139800000.0
2006-12-22 00:00:00,1.12436,1.12676,1.11549,1.11773,17431400000.0
2006-12-26 00:00:00,1.1171,1.11895,1.11291,1.11509,9209400000.0
2006-12-27 00:00:00,1.11492,1.12026,1.11372,1.115,16837600000.0
2006-12-28 00:00:00,1.11494,1.12272,1.11494,1.11897,16717400000.0
2006-12-29 00:00:00,1.11864,1.12266,1.11531,1.11608,16693000000.0
2007-01-02 00:00:00,1.11824,1.1256,1.11682,1.1249,9926800000.0
2007-01-03 00:00:00,1.12484,1.12773,1.11546,1.11842,17814000000.0
2007-01-04 00:00:00,1.11833,1.12561,1.11647,1.12173,17600400000.0
2007-01-05 00:00:00,1.12177,1.13634,1.12029,1.13241,18430600000.0
2007-01-08 00:00:00,1.13197,1.13859,1.12942,1.13011,17531200000.0
2007-01-09 00:00:00,1.13036,1.13178,1.12537,1.12664,18088600000.0
2007-01-10 00:00:00,1.12676,1.13207,1.12546,1.12961,17717000000.0
2007-01-11 00:00:00,1.12977,1.13736,1.12607,1.12989,18625400000.0
2007-01-12 00:00:00,1.12967,1.13478,1.12605,1.1334,17661800000.0
2007-01-15 00:00:00,1.13242,1.13448,1.12276,1.12398,17117000000.0
2007-01-16 00:00:00,1.12405,1.13259,1.12272,1.13022,17925000000.0
2007-01-17 00:00:00,1.13028,1.13833,1.12996,1.13373,18171800000.0
2007-01-18 00:00:00,1.13369,1.13741,1.13057,1.13408,18276400000.0
2007-01-19 00:00:00,1.13417,1.13764,1.13042,1.13389,17856400000.0
2007-01-22 00:00:00,1.13421,1.13641,1.12443,1.12462,17157200000.0
2007-01-23 00:00:00,1.12486,1.13003,1.12284,1.12895,17803200000.0
2007-01-24 00:00:00,1.12893,1.13031,1.11338,1.11393,19047800000.0
2007-01-25 00:00:00,1.11361,1.1156,1.10656,1.10897,19052600000.0
2007-01-26 00:00:00,1.10896,1.11547,1.10721,1.10967,17956000000.0
2007-01-29 00:00:00,1.1098,1.11328,1.10452,1.10764,17177200000.0
2007-01-30 00:00:00,1.1074,1.12282,1.10546,1.12099,18242200000.0
2007-01-31 00:00:00,1.12088,1.13119,1.11921,1.12293,18643200000.0
2007-02-01 00:00:00,1.12273,1.13812,1.12235,1.13321,19010800000.0
2007-02-02 00:00:00,1.13305,1.1407,1.12965,1.13645,18179800000.0
2007-02-05 00:00:00,1.13468,1.13736,1.12712,1.13209,17252400000.0
2007-02-06 00:00:00,1.13207,1.14402,1.13145,1.14115,16184400000.0
2007-02-07 00:00:00,1.1408,1.14526,1.13129,1.13192,17043600000.0
2007-02-08 00:00:00,1.13211,1.14351,1.12844,1.14013,17216800000.0
2007-02-09 00:00:00,1.14007,1.1443,1.13322,1.136,15397000000.0
2007-02-12 00:00:00,1.1276,1.1362,1.12405,1.12876,8745600000.0
2007-02-13 00:00:00,1.12858,1.13054,1.1252,1.12825,19006000000.0
2007-02-14 00:00:00,1.12798,1.1324,1.12612,1.12785,19043600000.0
2007-02-15 00:00:00,1.12822,1.13176,1.12538,1.1305,19122800000.0
2007-02-16 00:00:00,1.12916,1.13107,1.12437,1.12642,17965800000.0
2007-02-19 00:00:00,1.1238,1.12554,1.11844,1.1197,17811400000.0
2007-02-20 00:00:00,1.11934,1.1232,1.11841,1.12,17042600000.0
2007-02-21 00:00:00,1.11964,1.1246,1.1167,1.12,19299000000.0
2007-02-22 00:00:00,1.11986,1.1215,1.11543,1.11855,18572200000.0
2007-02-23 00:00:00,1.11834,1.1214,1.11617,1.11908,18285000000.0
2007-02-26 00:00:00,1.1175,1.11905,1.11331,1.11631,17898600000.0
2007-02-27 00:00:00,1.11638,1.12851,1.11513,1.12479,19136000000.0
2007-02-28 00:00:00,1.12441,1.12851,1.12029,1.122,19606000000.0
2007-03-01 00:00:00,1.1222,1.1338,1.1193,1.13092,19729200000.0
2007-03-02 00:00:00,1.1306,1.14233,1.12877,1.13504,19532400000.0
2007-03-05 00:00:00,1.13529,1.14711,1.13349,1.1405,19826200000.0
2007-03-06 00:00:00,1.14047,1.14231,1.1319,1.13345,19902800000.0
2007-03-07 00:00:00,1.1331,1.14544,1.12988,1.14416,19686600000.0
2007-03-08 00:00:00,1.14447,1.14648,1.13005,1.13257,19591000000.0
2007-03-09 00:00:00,1.13251,1.1344,1.12717,1.12848,19487400000.0
2007-03-12 00:00:00,1.1244,1.13229,1.12347,1.12497,19351400000.0
2007-03-13 00:00:00,1.12521,1.13801,1.12473,1.13685,18412800000.0
2007-03-14 00:00:00,1.13692,1.1417,1.1336,1.13551,19596200000.0
2007-03-15 00:00:00,1.13546,1.13783,1.13116,1.13312,19113800000.0
2007-03-16 00:00:00,1.1344,1.1411,1.13166,1.14001,18687600000.0
2007-03-18 00:00:00,1.13819,1.14154,1.13815,1.13983,603600000.0
2007-03-19 00:00:00,1.13996,1.14195,1.1357,1.13921,18509400000.0
2007-03-20 00:00:00,1.13915,1.1412,1.13317,1.13638,19334600000.0
2007-03-21 00:00:00,1.13684,1.1395,1.13398,1.1357,19116400000.0
2007-03-22 00:00:00,1.13587,1.1387,1.12845,1.13271,18838600000.0
2007-03-23 00:00:00,1.13261,1.135,1.12689,1.1302,17849600000.0
2007-03-25 00:00:00,1.13102,1.13495,1.13102,1.13415,461400000.0
2007-03-26 00:00:00,1.13433,1.13465,1.12668,1.12876,17971400000.0
2007-03-27 00:00:00,1.12882,1.12968,1.12207,1.12535,18281400000.0
2007-03-28 00:00:00,1.12548,1.13648,1.12441,1.13399,18641000000.0
2007-03-29 00:00:00,1.1343,1.13519,1.12582,1.12745,17854200000.0
2007-03-30 00:00:00,1.12798,1.1339,1.12679,1.13069,17293400000.0
2007-04-01 00:00:00,1.1301,1.13282,1.12968,1.13206,578200000.0
2007-04-02 00:00:00,1.13255,1.13597,1.12728,1.1293,17538600000.0
2007-04-03 00:00:00,1.1287,1.13052,1.12559,1.12787,17230000000.0
2007-04-04 00:00:00,1.12761,1.13622,1.12113,1.13397,17202200000.0
2007-04-05 00:00:00,1.13424,1.13639,1.12954,1.13272,16418000000.0
2007-04-06 00:00:00,1.13279,1.13341,1.12886,1.1327,9877200000.0
2007-04-08 00:00:00,1.12912,1.1306,1.12854,1.13004,299200000.0
2007-04-09 00:00:00,1.13005,1.134,1.12701,1.13236,14190000000.0
2007-04-10 00:00:00,1.13287,1.13687,1.12904,1.13202,18865200000.0
2007-04-11 00:00:00,1.13224,1.13412,1.12933,1.13123,19033800000.0
2007-04-12 00:00:00,1.1321,1.13703,1.13036,1.13445,18875600000.0
2007-04-13 00:00:00,1.1344,1.13463,1.12189,1.12829,18459200000.0
2007-04-15 00:00:00,1.1279,1.12801,1.12573,1.12751,415400000.0
2007-04-16 00:00:00,1.12754,1.12782,1.12257,1.12404,18182400000.0
2007-04-17 00:00:00,1.1247,1.12703,1.12057,1.1236,18267400000.0
2007-04-18 00:00:00,1.12327,1.12691,1.11517,1.1206,18847000000.0
2007-04-19 00:00:00,1.1206,1.1259,1.11947,1.12106,18930600000.0
2007-04-20 00:00:00,1.12153,1.12273,1.11696,1.11813,18266600000.0
2007-04-22 00:00:00,1.11776,1.11848,1.11718,1.11814,351400000.0
2007-04-23 00:00:00,1.11788,1.1227,1.11399,1.11704,18744200000.0
2007-04-24 00:00:00,1.11664,1.1193,1.10771,1.11304,19716000000.0
2007-04-25 00:00:00,1.11316,1.12217,1.11216,1.1187,18360400000.0
2007-04-26 00:00:00,1.11799,1.12187,1.11099,1.11597,18810600000.0
2007-04-27 00:00:00,1.11618,1.12185,1.11444,1.11711,18706200000.0
2007-04-29 00:00:00,1.11593,1.12053,1.11587,1.11912,270200000.0
2007-04-30 00:00:00,1.11964,1.121,1.1169,1.11874,18367600000.0
2007-05-01 00:00:00,1.1193,1.1204,1.11455,1.11597,17310200000.0
2007-05-02 00:00:00,1.11594,1.11891,1.10396,1.11612,18648600000.0
2007-05-03 00:00:00,1.11626,1.1198,1.10264,1.11793,17720400000.0
2007-05-04 00:00:00,1.11832,1.1186,1.11158,1.11399,18494400000.0
2007-05-06 00:00:00,1.11541,1.11649,1.11427,1.11474,443200000.0
2007-05-07 00:00:00,1.11446,1.119,1.11263,1.1188,16684200000.0
2007-05-08 00:00:00,1.1189,1.12479,1.11691,1.12413,18762000000.0
2007-05-09 00:00:00,1.12398,1.12839,1.1159,1.12734,18267000000.0
2007-05-10 00:00:00,1.1278,1.13756,1.10881,1.13491,19890800000.0
2007-05-11 00:00:00,1.13432,1.13732,1.13041,1.13159,18538400000.0
2007-05-13 00:00:00,1.13188,1.13339,1.13145,1.1328,451400000.0
2007-05-14 00:00:00,1.13262,1.13452,1.12444,1.12769,17205200000.0
2007-05-15 00:00:00,1.12785,1.13076,1.12563,1.1269,18070600000.0
2007-05-16 00:00:00,1.12697,1.13003,1.12217,1.12268,17341400000.0
2007-05-17 00:00:00,1.1228,1.12782,1.12233,1.12567,17950000000.0
2007-05-18 00:00:00,1.12556,1.12972,1.125,1.12509,16908800000.0
2007-05-20 00:00:00,1.12516,1.12695,1.11816,1.12554,433800000.0
2007-05-21 00:00:00,1.12516,1.12804,1.12113,1.12399,17328600000.0
2007-05-22 00:00:00,1.12394,1.12905,1.12282,1.12666,17495400000.0
2007-05-23 00:00:00,1.12645,1.13233,1.12598,1.12681,17621600000.0
2007-05-24 00:00:00,1.12703,1.13189,1.12605,1.12763,17663600000.0
2007-05-25 00:00:00,1.12802,1.13,1.12547,1.1262,16898200000.0
2007-05-27 00:00:00,1.12659,1.12769,1.12631,1.12651,245400000.0
2007-05-28 00:00:00,1.12678,1.1283,1.12483,1.12576,16779400000.0
2007-05-29 00:00:00,1.126,1.12726,1.12235,1.12476,21227600000.0
2007-05-30 00:00:00,1.1252,1.1277,1.12221,1.1269,21175600000.0
2007-05-31 00:00:00,1.12719,1.12902,1.12077,1.12192,20983400000.0
2007-06-01 00:00:00,1.12178,1.12372,1.11556,1.11647,20566200000.0
2007-06-03 00:00:00,1.1161,1.11766,1.11527,1.11639,366200000.0
2007-06-04 00:00:00,1.11669,1.11818,1.11424,1.11529,19825200000.0
2007-06-05 00:00:00,1.11562,1.1172,1.11008,1.11575,20776000000.0
2007-06-06 00:00:00,1.11576,1.12251,1.11088,1.11332,20913200000.0
2007-06-07 00:00:00,1.1141,1.12143,1.11266,1.1195,21939000000.0
2007-06-08 00:00:00,1.11926,1.11983,1.10335,1.10507,20969800000.0
2007-06-10 00:00:00,1.1052,1.10718,1.1052,1.10659,435600000.0
2007-06-11 00:00:00,1.10671,1.12564,1.10441,1.12202,21148600000.0
2007-06-12 00:00:00,1.12219,1.12362,1.11716,1.122,21623000000.0
2007-06-13 00:00:00,1.1221,1.12275,1.11594,1.11806,21467000000.0
2007-06-14 00:00:00,1.11802,1.12239,1.11076,1.1137,21507800000.0
2007-06-15 00:00:00,1.1132,1.1167,1.11005,1.11364,20580200000.0
2007-06-17 00:00:00,1.11785,1.11922,1.11699,1.118,695600000.0
2007-06-18 00:00:00,1.11753,1.11867,1.11277,1.11712,21019200000.0
2007-06-19 00:00:00,1.11723,1.1179,1.11183,1.1154,19585600000.0
2007-06-20 00:00:00,1.11488,1.116,1.10695,1.10952,21201000000.0
2007-06-21 00:00:00,1.10982,1.1116,1.10418,1.10832,21446000000.0
2007-06-22 00:00:00,1.10835,1.1116,1.1038,1.107,20501200000.0
2007-06-24 00:00:00,1.10854,1.11024,1.10825,1.10958,480000000.0
2007-06-25 00:00:00,1.10947,1.10957,1.10342,1.1059,20955400000.0
2007-06-26 00:00:00,1.10537,1.10717,1.09847,1.10192,21582400000.0
2007-06-27 00:00:00,1.10195,1.10565,1.09987,1.10103,22710400000.0
2007-06-28 00:00:00,1.10092,1.10231,1.0966,1.09965,22391800000.0
2007-06-29 00:00:00,1.09921,1.10308,1.09608,1.09732,21225600000.0
2007-07-01 00:00:00,1.09734,1.10082,1.09702,1.09959,692200000.0
2007-07-02 00:00:00,1.09968,1.10102,1.09592,1.09692,20984200000.0
2007-07-03 00:00:00,1.09699,1.10045,1.09086,1.094,21523600000.0
2007-07-04 00:00:00,1.09334,1.09792,1.09186,1.097,20231800000.0
2007-07-05 00:00:00,1.09673,1.0974,1.08977,1.0939,21578400000.0
2007-07-06 00:00:00,1.09353,1.0985,1.08997,1.09533,21782400000.0
2007-07-08 00:00:00,1.09547,1.09636,1.09491,1.09507,510600000.0
2007-07-09 00:00:00,1.0956,1.10255,1.09422,1.101,21433200000.0
2007-07-10 00:00:00,1.10097,1.1112,1.10009,1.10951,21988400000.0
2007-07-11 00:00:00,1.1096,1.1116,1.10062,1.1023,22496200000.0
2007-07-12 00:00:00,1.10234,1.10511,1.10073,1.10383,21638800000.0
2007-07-13 00:00:00,1.1044,1.10805,1.09863,1.10461,21765800000.0
2007-07-15 00:00:00,1.10483,1.1073,1.10483,1.1058,500800000.0
2007-07-16 00:00:00,1.10568,1.10697,1.09685,1.09865,21925400000.0
2007-07-17 00:00:00,1.0984,1.10469,1.09745,1.1032,21477800000.0
2007-07-18 00:00:00,1.10321,1.10843,1.10271,1.1056,22393600000.0
2007-07-19 00:00:00,1.1053,1.11138,1.1039,1.1089,22353200000.0
2007-07-20 00:00:00,1.10874,1.10914,1.10178,1.10304,22206600000.0
2007-07-22 00:00:00,1.10255,1.10282,1.09373,1.10175,453200000.0
2007-07-23 00:00:00,1.1018,1.10469,1.0935,1.09484,22693200000.0
2007-07-24 00:00:00,1.09504,1.0962,1.09041,1.09455,23648600000.0
2007-07-25 00:00:00,1.09464,1.10549,1.09385,1.10287,23912400000.0
2007-07-26 00:00:00,1.10275,1.11459,1.10199,1.11452,24386000000.0
2007-07-27 00:00:00,1.11402,1.11824,1.10193,1.11114,23419600000.0
2007-07-29 00:00:00,1.11232,1.1167,1.11232,1.11519,870600000.0
2007-07-30 00:00:00,1.11512,1.12041,1.11146,1.1132,24233800000.0
2007-07-31 00:00:00,1.11313,1.11843,1.11031,1.1172,24193800000.0
2007-08-01 00:00:00,1.11703,1.12188,1.11412,1.11564,24127600000.0
2007-08-02 00:00:00,1.11573,1.1191,1.11308,1.1154,24074800000.0
2007-08-03 00:00:00,1.11573,1.12422,1.11456,1.12227,22447000000.0
2007-08-05 00:00:00,1.12275,1.12652,1.12275,1.12605,610000000.0
2007-08-06 00:00:00,1.12603,1.1275,1.11927,1.12025,24139000000.0
2007-08-07 00:00:00,1.12009,1.12618,1.11937,1.1214,23500200000.0
2007-08-08 00:00:00,1.12154,1.12634,1.11931,1.12181,24095400000.0
2007-08-09 00:00:00,1.12194,1.131,1.11852,1.131,23636600000.0
2007-08-10 00:00:00,1.13051,1.13784,1.12918,1.1306,23378000000.0
2007-08-12 00:00:00,1.1312,1.13192,1.12948,1.1317,406600000.0
2007-08-13 00:00:00,1.13174,1.14207,1.13108,1.13883,23481600000.0
2007-08-14 00:00:00,1.13884,1.14962,1.13683,1.14749,24116800000.0
2007-08-15 00:00:00,1.14758,1.15734,1.14467,1.15734,24472000000.0
2007-08-16 00:00:00,1.15721,1.17483,1.14033,1.14207,24589200000.0
2007-08-17 00:00:00,1.14209,1.16485,1.13347,1.14374,23707400000.0
2007-08-19 00:00:00,1.14416,1.1456,1.14108,1.14318,752200000.0
2007-08-20 00:00:00,1.1433,1.15752,1.14236,1.15358,23530400000.0
2007-08-21 00:00:00,1.15349,1.15551,1.14382,1.14832,23486000000.0
2007-08-22 00:00:00,1.14846,1.15665,1.14344,1.1447,23535600000.0
2007-08-23 00:00:00,1.14398,1.14922,1.13955,1.14662,23540800000.0
2007-08-24 00:00:00,1.14662,1.15284,1.14294,1.14512,22716800000.0
2007-08-26 00:00:00,1.14486,1.14815,1.14486,1.14544,471800000.0
2007-08-27 00:00:00,1.14522,1.15687,1.13999,1.155,23002800000.0
2007-08-28 00:00:00,1.15532,1.1696,1.15269,1.16785,22639200000.0
2007-08-29 00:00:00,1.16788,1.17146,1.1571,1.15871,23787000000.0
2007-08-30 00:00:00,1.15878,1.16537,1.15743,1.15995,23643400000.0
2007-08-31 00:00:00,1.15964,1.16651,1.15575,1.1643,22168800000.0
2007-09-03 00:00:00,1.16159,1.16931,1.161,1.16767,23459600000.0
2007-09-04 00:00:00,1.16775,1.1859,1.16663,1.18368,24787400000.0
2007-09-05 00:00:00,1.18349,1.19854,1.18064,1.19408,24295600000.0
2007-09-06 00:00:00,1.19376,1.19885,1.18904,1.1956,24206000000.0
2007-09-07 00:00:00,1.19522,1.20245,1.19254,1.19435,22639000000.0
2007-09-09 00:00:00,1.19844,1.20016,1.19737,1.20003,702800000.0
2007-09-10 00:00:00,1.19992,1.2008,1.18151,1.18547,24152800000.0
2007-09-11 00:00:00,1.18555,1.19078,1.17807,1.18056,23999800000.0
2007-09-12 00:00:00,1.18059,1.18419,1.17482,1.1799,23665800000.0
2007-09-13 00:00:00,1.17965,1.18624,1.16808,1.17738,23561000000.0
2007-09-14 00:00:00,1.17782,1.18199,1.17327,1.17954,22527800000.0
2007-09-16 00:00:00,1.17917,1.17946,1.17634,1.17885,515200000.0
2007-09-17 00:00:00,1.179,1.18364,1.17617,1.17831,22856400000.0
2007-09-18 00:00:00,1.17844,1.1843,1.16939,1.17286,23695200000.0
2007-09-19 00:00:00,1.17266,1.17418,1.16123,1.16314,24079200000.0
2007-09-20 00:00:00,1.16311,1.17092,1.15868,1.1668,24170000000.0
2007-09-21 00:00:00,1.16696,1.1688,1.16068,1.16303,22484000000.0
2007-09-23 00:00:00,1.16402,1.16469,1.16402,1.16451,11200000.0
2007-09-24 00:00:00,1.16491,1.16719,1.15893,1.16122,23285400000.0
2007-09-25 00:00:00,1.16121,1.1778,1.1607,1.17529,23603000000.0
2007-09-26 00:00:00,1.17544,1.1776,1.17055,1.17637,23107000000.0
2007-09-27 00:00:00,1.1769,1.1769,1.16911,1.17098,23265400000.0
2007-09-28 00:00:00,1.17083,1.174,1.16188,1.17036,23232400000.0
2007-10-01 00:00:00,1.1676,1.17129,1.16096,1.16546,23902400000.0
2007-10-02 00:00:00,1.16547,1.16754,1.16017,1.16582,23383400000.0
2007-10-03 00:00:00,1.16544,1.1714,1.16368,1.1698,23807800000.0
2007-10-04 00:00:00,1.16933,1.17731,1.16849,1.17452,23686000000.0
2007-10-05 00:00:00,1.17458,1.18119,1.17266,1.1775,22753800000.0
2007-10-07 00:00:00,1.17729,1.17729,1.17429,1.17583,444400000.0
2007-10-08 00:00:00,1.17595,1.17997,1.16964,1.1704,23631400000.0
2007-10-09 00:00:00,1.17037,1.17806,1.16932,1.17534,24350200000.0
2007-10-10 00:00:00,1.17554,1.17845,1.17413,1.17608,24232400000.0
2007-10-11 00:00:00,1.17625,1.17794,1.16598,1.16727,24300000000.0
2007-10-12 00:00:00,1.16711,1.16956,1.16295,1.16344,22978000000.0
2007-10-14 00:00:00,1.1639,1.17073,1.1633,1.17039,487600000.0
2007-10-15 00:00:00,1.17023,1.18107,1.16725,1.17854,24537000000.0
2007-10-16 00:00:00,1.17857,1.1941,1.17607,1.18831,25294600000.0
2007-10-17 00:00:00,1.18811,1.19223,1.1815,1.18411,25182400000.0
2007-10-18 00:00:00,1.18396,1.19208,1.18258,1.18741,24443200000.0
2007-10-19 00:00:00,1.18742,1.19529,1.18507,1.18919,23387800000.0
2007-10-21 00:00:00,1.19011,1.19187,1.18937,1.19136,1067400000.0
2007-10-22 00:00:00,1.19162,1.1973,1.18313,1.1859,24783200000.0
2007-10-23 00:00:00,1.18545,1.1881,1.18178,1.18641,24373400000.0
2007-10-24 00:00:00,1.18657,1.19772,1.18446,1.1952,24577400000.0
2007-10-25 00:00:00,1.19534,1.19806,1.18835,1.19229,24191400000.0
2007-10-26 00:00:00,1.19232,1.19864,1.189,1.19701,23173600000.0
2007-10-29 00:00:00,1.1958,1.2002,1.19401,1.19799,24371800000.0
2007-10-30 00:00:00,1.19812,1.204,1.19355,1.20109,24014400000.0
2007-10-31 00:00:00,1.20127,1.2083,1.19977,1.20497,24001400000.0
2007-11-01 00:00:00,1.20517,1.20773,1.19857,1.2021,24273600000.0
2007-11-02 00:00:00,1.20206,1.20702,1.20104,1.20482,23098200000.0
2007-11-05 00:00:00,1.2025,1.2059,1.19358,1.19476,24004400000.0
2007-11-06 00:00:00,1.19505,1.19578,1.18847,1.19002,24259000000.0
2007-11-07 00:00:00,1.18952,1.1995,1.18727,1.19693,23775600000.0
2007-11-08 00:00:00,1.19682,1.20358,1.18872,1.19335,24282600000.0
2007-11-09 00:00:00,1.19328,1.1968,1.18671,1.19139,24322000000.0
2007-11-12 00:00:00,1.1925,1.19468,1.17424,1.17693,23875400000.0
2007-11-13 00:00:00,1.17658,1.18136,1.17392,1.17788,23752600000.0
2007-11-14 00:00:00,1.17728,1.18802,1.16801,1.17245,23790000000.0
2007-11-15 00:00:00,1.17215,1.17782,1.17095,1.173,23908000000.0
2007-11-16 00:00:00,1.1732,1.1803,1.16868,1.17715,24154200000.0
2007-11-19 00:00:00,1.1782,1.18185,1.16735,1.17195,24002600000.0
2007-11-20 00:00:00,1.1717,1.17334,1.16277,1.16515,23546000000.0
2007-11-21 00:00:00,1.16468,1.16913,1.153,1.15703,23523600000.0
2007-11-22 00:00:00,1.15665,1.16041,1.15376,1.15899,23204200000.0
2007-11-23 00:00:00,1.15847,1.1608,1.15252,1.15514,23099600000.0
2007-11-26 00:00:00,1.1564,1.1645,1.15484,1.15811,23602800000.0
2007-11-27 00:00:00,1.15776,1.15947,1.15016,1.15512,23079800000.0
2007-11-28 00:00:00,1.15489,1.15546,1.14251,1.14705,23048200000.0
2007-11-29 00:00:00,1.14665,1.14955,1.14024,1.14259,23011200000.0
2007-11-30 00:00:00,1.14192,1.15901,1.14093,1.15549,23354800000.0
2007-12-03 00:00:00,1.1582,1.1584,1.14917,1.1513,22759200000.0
2007-12-04 00:00:00,1.15189,1.15254,1.14192,1.14363,23305200000.0
2007-12-05 00:00:00,1.1421,1.14544,1.12751,1.12924,23906200000.0
2007-12-06 00:00:00,1.12887,1.13346,1.12454,1.12929,23325800000.0
2007-12-07 00:00:00,1.12944,1.13129,1.12295,1.12696,23398800000.0
2007-12-10 00:00:00,1.1305,1.1349,1.124,1.13133,23258800000.0
2007-12-11 00:00:00,1.13115,1.13439,1.12509,1.12856,23168400000.0
2007-12-12 00:00:00,1.12809,1.12934,1.11504,1.12255,23672600000.0
2007-12-13 00:00:00,1.12215,1.12507,1.11667,1.12178,23927800000.0
2007-12-14 00:00:00,1.12087,1.1252,1.11438,1.12341,23594400000.0
2007-12-17 00:00:00,1.1223,1.13911,1.12092,1.13474,22282600000.0
2007-12-18 00:00:00,1.13461,1.14116,1.13393,1.13798,22699400000.0
2007-12-19 00:00:00,1.13794,1.142,1.13295,1.13563,22672400000.0
2007-12-20 00:00:00,1.13499,1.13854,1.1265,1.12977,22592800000.0
2007-12-21 00:00:00,1.12969,1.13596,1.12417,1.13454,22877000000.0
2007-12-24 00:00:00,1.136,1.13921,1.13157,1.13338,17234800000.0
2007-12-26 00:00:00,1.13572,1.14048,1.13404,1.13851,15457400000.0
2007-12-27 00:00:00,1.13843,1.14052,1.13154,1.13738,22267200000.0
2007-12-28 00:00:00,1.13755,1.13824,1.12724,1.12807,22199600000.0
2007-12-31 00:00:00,1.1295,1.14338,1.12803,1.14192,19589400000.0
2008-01-02 00:00:00,1.14187,1.1431,1.13526,1.13885,23600800000.0
2008-01-03 00:00:00,1.13872,1.1428,1.13229,1.14136,24704000000.0
2008-01-04 00:00:00,1.1411,1.14287,1.13424,1.13707,24831400000.0
2008-01-07 00:00:00,1.13689,1.1429,1.13259,1.13412,24628400000.0
2008-01-08 00:00:00,1.13412,1.14355,1.13269,1.14157,25074800000.0
2008-01-09 00:00:00,1.14173,1.14906,1.13907,1.14145,24987600000.0
2008-01-10 00:00:00,1.14166,1.1429,1.13525,1.1394,24783000000.0
2008-01-11 00:00:00,1.13912,1.14315,1.13436,1.13776,24791400000.0
2008-01-14 00:00:00,1.1377,1.1424,1.13524,1.13674,24722600000.0
2008-01-15 00:00:00,1.13636,1.1392,1.13194,1.13238,24396400000.0
2008-01-16 00:00:00,1.1325,1.14554,1.13065,1.1389,24600400000.0
2008-01-17 00:00:00,1.13812,1.1493,1.13805,1.14342,24864000000.0
2008-01-18 00:00:00,1.14316,1.1571,1.14171,1.15491,24782400000.0
2008-01-21 00:00:00,1.1587,1.15875,1.14986,1.15369,24358800000.0
2008-01-22 00:00:00,1.15379,1.15738,1.13298,1.13578,24031400000.0
2008-01-23 00:00:00,1.13588,1.14821,1.13349,1.13836,24014000000.0
2008-01-24 00:00:00,1.13808,1.14371,1.13369,1.1386,24087800000.0
2008-01-25 00:00:00,1.13851,1.1481,1.13766,1.1439,23975600000.0
2008-01-28 00:00:00,1.14425,1.1443,1.13626,1.14273,23759600000.0
2008-01-29 00:00:00,1.14232,1.1437,1.13734,1.1413,23510000000.0
2008-01-30 00:00:00,1.14137,1.14317,1.13591,1.1378,23709200000.0
2008-01-31 00:00:00,1.1375,1.13969,1.13315,1.13604,23752400000.0
2008-02-01 00:00:00,1.13574,1.14113,1.13394,1.13611,23289000000.0
2008-02-04 00:00:00,1.1398,1.14637,1.1371,1.14325,23123000000.0
2008-02-05 00:00:00,1.14303,1.14908,1.14048,1.14702,23426500000.0
2008-02-06 00:00:00,1.14704,1.14781,1.1361,1.13626,23322800000.0
2008-02-07 00:00:00,1.13584,1.13799,1.12712,1.1331,23635300000.0
2008-02-08 00:00:00,1.13266,1.1388,1.1322,1.13401,22980600000.0
2008-02-11 00:00:00,1.1379,1.1471,1.13415,1.14463,22517000000.0
2008-02-12 00:00:00,1.14389,1.14824,1.13896,1.14141,22611100000.0
2008-02-13 00:00:00,1.14122,1.1456,1.13895,1.14263,22582000000.0
2008-02-14 00:00:00,1.14196,1.14848,1.14037,1.14437,20571400000.0
2008-02-15 00:00:00,1.14387,1.15233,1.14291,1.14915,22055300000.0
2008-02-18 00:00:00,1.1479,1.1516,1.1454,1.14782,23655800000.0
2008-02-19 00:00:00,1.14739,1.15385,1.146,1.15211,24257400000.0
2008-02-20 00:00:00,1.15197,1.15355,1.14704,1.15019,23966600000.0
2008-02-21 00:00:00,1.1507,1.1514,1.14446,1.14689,23581000000.0
2008-02-22 00:00:00,1.14675,1.14904,1.13908,1.14083,24063600000.0
2008-02-25 00:00:00,1.1428,1.1449,1.1385,1.1411,23455200000.0
2008-02-26 00:00:00,1.14109,1.14703,1.13763,1.14192,23766200000.0
2008-02-27 00:00:00,1.14166,1.1543,1.14094,1.15282,23987000000.0
2008-02-28 00:00:00,1.1522,1.16417,1.15148,1.16319,24321900000.0
2008-02-29 00:00:00,1.1631,1.16788,1.15785,1.16415,23884200000.0
2008-03-03 00:00:00,1.1686,1.17286,1.16133,1.1635,24266800000.0
2008-03-04 00:00:00,1.16375,1.16615,1.15513,1.15668,23258100000.0
2008-03-05 00:00:00,1.1565,1.16721,1.15591,1.16373,23627000000.0
2008-03-06 00:00:00,1.16291,1.1668,1.1605,1.16164,23507900000.0
2008-03-07 00:00:00,1.16148,1.17311,1.16095,1.16599,23135800000.0
2008-03-10 00:00:00,1.16621,1.1726,1.15892,1.16041,23398500000.0
2008-03-11 00:00:00,1.1608,1.16202,1.15173,1.1548,24126100000.0
2008-03-12 00:00:00,1.15473,1.16116,1.15443,1.15527,23494800000.0
2008-03-13 00:00:00,1.15512,1.16592,1.15202,1.15608,24086500000.0
2008-03-14 00:00:00,1.15593,1.15812,1.14537,1.15203,22656800000.0
2008-03-17 00:00:00,1.15217,1.15587,1.13983,1.1507,23334300000.0
2008-03-18 00:00:00,1.14855,1.15194,1.14278,1.14588,23034200000.0
2008-03-19 00:00:00,1.1461,1.14754,1.13975,1.14112,22968800000.0
2008-03-20 00:00:00,1.14109,1.145,1.13285,1.1352,22824800000.0
2008-03-21 00:00:00,1.1351,1.1394,1.13362,1.13757,17487000000.0
2008-03-23 00:00:00,1.13774,1.13905,1.13756,1.13789,123400000.0
2008-03-24 00:00:00,1.13811,1.1425,1.13388,1.13477,22573900000.0
2008-03-25 00:00:00,1.13478,1.1393,1.13268,1.1374,24125400000.0
2008-03-26 00:00:00,1.1372,1.14485,1.13531,1.14238,23433200000.0
2008-03-27 00:00:00,1.1422,1.147,1.13958,1.13969,23735800000.0
2008-03-28 00:00:00,1.13934,1.1531,1.13855,1.1489,22698900000.0
2008-03-30 00:00:00,1.14852,1.1515,1.1463,1.15044,382000000.0
2008-03-31 00:00:00,1.15034,1.16292,1.15026,1.16249,22738400000.0
2008-04-01 00:00:00,1.16227,1.16437,1.15039,1.1517,22765100000.0
2008-04-02 00:00:00,1.15135,1.15774,1.15011,1.15677,22652300000.0
2008-04-03 00:00:00,1.15672,1.16714,1.15623,1.16444,22248600000.0
2008-04-04 00:00:00,1.16456,1.17056,1.16048,1.1685,20615300000.0
2008-04-06 00:00:00,1.16698,1.16711,1.16557,1.16583,270800000.0
2008-04-07 00:00:00,1.16588,1.169,1.15919,1.16284,21392000000.0
2008-04-08 00:00:00,1.16306,1.1668,1.16122,1.16229,21709200000.0
2008-04-09 00:00:00,1.16257,1.16887,1.16181,1.16316,21473300000.0
2008-04-10 00:00:00,1.16329,1.16787,1.16261,1.1655,21480600000.0
2008-04-11 00:00:00,1.16559,1.17082,1.16445,1.16827,20719000000.0
2008-04-13 00:00:00,1.1678,1.17313,1.166,1.17138,418400000.0
2008-04-14 00:00:00,1.17136,1.1747,1.16502,1.1687,21984100000.0
2008-04-15 00:00:00,1.1685,1.18042,1.16741,1.17708,21527700000.0
2008-04-16 00:00:00,1.17706,1.18949,1.1766,1.18374,22192700000.0
2008-04-17 00:00:00,1.18375,1.19115,1.18285,1.18541,21694200000.0
2008-04-18 00:00:00,1.18537,1.18804,1.1768,1.18152,20630200000.0
2008-04-20 00:00:00,1.18203,1.18239,1.17839,1.17903,464600000.0
2008-04-21 00:00:00,1.17913,1.18918,1.17869,1.1867,21000600000.0
2008-04-22 00:00:00,1.18615,1.18885,1.1829,1.18381,20718400000.0
2008-04-23 00:00:00,1.18405,1.1936,1.18391,1.19304,21045400000.0
2008-04-24 00:00:00,1.19294,1.19424,1.18872,1.19272,21065400000.0
2008-04-25 00:00:00,1.19242,1.19672,1.18927,1.19187,20944400000.0
2008-04-27 00:00:00,1.19198,1.1927,1.19076,1.19168,336800000.0
2008-04-28 00:00:00,1.19217,1.1954,1.19078,1.1949,20382100000.0
2008-04-29 00:00:00,1.19475,1.20643,1.19359,1.20243,21714600000.0
2008-04-30 00:00:00,1.20248,1.20706,1.19972,1.20571,21630700000.0
2008-05-01 00:00:00,1.20581,1.2067,1.1972,1.19861,21054500000.0
2008-05-02 00:00:00,1.19868,1.20142,1.19018,1.1979,20078800000.0
2008-05-04 00:00:00,1.19758,1.19857,1.19597,1.19597,236000000.0
2008-05-05 00:00:00,1.19592,1.20627,1.1957,1.2053,21044900000.0
2008-05-06 00:00:00,1.2048,1.20544,1.19515,1.20098,21622300000.0
2008-05-07 00:00:00,1.201,1.20642,1.19807,1.20449,21064400000.0
2008-05-08 00:00:00,1.2045,1.22328,1.20373,1.221,22391600000.0
2008-05-09 00:00:00,1.22061,1.2281,1.21453,1.22435,21119700000.0
2008-05-11 00:00:00,1.22409,1.22582,1.22045,1.22442,285600000.0
2008-05-12 00:00:00,1.22448,1.229,1.22296,1.22717,21013100000.0
2008-05-13 00:00:00,1.22764,1.2315,1.22398,1.22934,21322400000.0
2008-05-14 00:00:00,1.22907,1.23383,1.22291,1.22544,21566400000.0
2008-05-15 00:00:00,1.22501,1.24,1.22377,1.2321,21952100000.0
2008-05-16 00:00:00,1.23166,1.23721,1.22936,1.23347,20472800000.0
2008-05-18 00:00:00,1.23327,1.23482,1.23236,1.23321,252600000.0
2008-05-19 00:00:00,1.23314,1.2372,1.22723,1.23299,20824100000.0
2008-05-20 00:00:00,1.23323,1.24087,1.23186,1.23626,21288800000.0
2008-05-21 00:00:00,1.23614,1.23992,1.23266,1.23761,20931700000.0
2008-05-22 00:00:00,1.2373,1.24049,1.21477,1.2206,21332700000.0
2008-05-23 00:00:00,1.22013,1.22454,1.21576,1.22034,20769600000.0
2008-05-25 00:00:00,1.22045,1.22097,1.21894,1.22063,202200000.0
2008-05-26 00:00:00,1.2211,1.22357,1.2166,1.21989,20198700000.0
2008-05-27 00:00:00,1.22007,1.2214,1.21196,1.21412,24733800000.0
2008-05-28 00:00:00,1.21368,1.22668,1.21297,1.22425,25955400000.0
2008-05-29 00:00:00,1.22404,1.22921,1.22194,1.22518,26220100000.0
2008-05-30 00:00:00,1.22533,1.22599,1.21597,1.2195,24686100000.0
2008-06-01 00:00:00,1.21926,1.21926,1.21733,1.21825,299600000.0
2008-06-02 00:00:00,1.21848,1.2197,1.21201,1.21564,26136100000.0
2008-06-03 00:00:00,1.2161,1.2208,1.21447,1.21789,25818500000.0
2008-06-04 00:00:00,1.21801,1.24274,1.2162,1.24046,27081200000.0
2008-06-05 00:00:00,1.2406,1.25083,1.23937,1.2502,26595300000.0
2008-06-06 00:00:00,1.24955,1.2555,1.24583,1.25337,25344700000.0
2008-06-08 00:00:00,1.25241,1.25241,1.24875,1.25033,591100000.0
2008-06-09 00:00:00,1.25048,1.2549,1.24643,1.252,26041300000.0
2008-06-10 00:00:00,1.25142,1.26184,1.25084,1.25595,26624700000.0
2008-06-11 00:00:00,1.2559,1.25661,1.24992,1.2523,25567600000.0
2008-06-12 00:00:00,1.25171,1.2545,1.24209,1.24572,26435300000.0
2008-06-13 00:00:00,1.24582,1.25505,1.24466,1.25148,26062700000.0
2008-06-15 00:00:00,1.25118,1.25138,1.24788,1.24897,390900000.0
2008-06-16 00:00:00,1.24912,1.2515,1.24677,1.2486,27067100000.0
2008-06-17 00:00:00,1.24845,1.25163,1.24293,1.2482,27626200000.0
2008-06-18 00:00:00,1.24776,1.24905,1.24448,1.24596,27512400000.0
2008-06-19 00:00:00,1.24595,1.25002,1.24392,1.24539,26614400000.0
2008-06-20 00:00:00,1.24602,1.25299,1.24535,1.25144,25822100000.0
2008-06-22 00:00:00,1.25167,1.25275,1.25147,1.25181,366400000.0
2008-06-23 00:00:00,1.25184,1.25777,1.24998,1.2555,27699300000.0
2008-06-24 00:00:00,1.25591,1.26278,1.25436,1.25951,27775300000.0
2008-06-25 00:00:00,1.25953,1.26503,1.25884,1.26253,27887400000.0
2008-06-26 00:00:00,1.2625,1.26853,1.26157,1.2647,28614700000.0
2008-06-27 00:00:00,1.26428,1.26851,1.25844,1.26165,27346300000.0
2008-06-29 00:00:00,1.26067,1.26247,1.26016,1.26147,335500000.0
2008-06-30 00:00:00,1.26164,1.26303,1.25513,1.25658,28747600000.0
2008-07-01 00:00:00,1.2577,1.26072,1.25301,1.2599,29057200000.0
2008-07-02 00:00:00,1.25921,1.26758,1.25796,1.26422,28375000000.0
2008-07-03 00:00:00,1.26465,1.27081,1.26228,1.26756,27712800000.0
2008-07-04 00:00:00,1.2666,1.272,1.26623,1.26664,24534800000.0
2008-07-06 00:00:00,1.26777,1.26889,1.26674,1.2676,163000000.0
2008-07-07 00:00:00,1.26772,1.27043,1.2648,1.26795,28407700000.0
2008-07-08 00:00:00,1.2685,1.27024,1.26319,1.26556,28722400000.0
2008-07-09 00:00:00,1.26561,1.26765,1.25736,1.26159,29834000000.0
2008-07-10 00:00:00,1.26166,1.27077,1.25936,1.26636,28387000000.0
2008-07-11 00:00:00,1.26639,1.27121,1.2635,1.26774,28324100000.0
2008-07-13 00:00:00,1.26723,1.2733,1.26723,1.27224,510700000.0
2008-07-14 00:00:00,1.2718,1.2753,1.26944,1.27078,29696700000.0
2008-07-15 00:00:00,1.2714,1.2736,1.26559,1.26751,30746400000.0
2008-07-16 00:00:00,1.26752,1.27113,1.26017,1.26198,31146900000.0
2008-07-17 00:00:00,1.26189,1.27559,1.26123,1.2744,30392100000.0
2008-07-18 00:00:00,1.27377,1.2753,1.26983,1.27304,29065900000.0
2008-07-20 00:00:00,1.27548,1.27694,1.2746,1.27618,412800000.0
2008-07-21 00:00:00,1.27581,1.28423,1.27465,1.2815,32018400000.0
2008-07-22 00:00:00,1.28145,1.2835,1.27549,1.27757,32121500000.0
2008-07-23 00:00:00,1.27766,1.29113,1.27745,1.28977,33859700000.0
2008-07-24 00:00:00,1.2897,1.29595,1.28724,1.28887,33785800000.0
2008-07-25 00:00:00,1.28876,1.29041,1.28215,1.28807,32467100000.0
2008-07-27 00:00:00,1.28601,1.28601,1.2827,1.28303,458200000.0
2008-07-28 00:00:00,1.28293,1.28773,1.28215,1.28371,32074700000.0
2008-07-29 00:00:00,1.28347,1.29363,1.2823,1.28686,32461600000.0
2008-07-30 00:00:00,1.28677,1.29197,1.28187,1.28459,33136300000.0
2008-07-31 00:00:00,1.28453,1.28936,1.27916,1.28318,30521000000.0
2008-08-01 00:00:00,1.2838,1.29007,1.27462,1.2771,32568600000.0
2008-08-03 00:00:00,1.27558,1.27565,1.2735,1.27519,357200000.0
2008-08-04 00:00:00,1.27489,1.27988,1.27107,1.27406,34368500000.0
2008-08-05 00:00:00,1.2744,1.27637,1.2586,1.26017,36264200000.0
2008-08-06 00:00:00,1.26049,1.26754,1.25982,1.26575,34846200000.0
2008-08-07 00:00:00,1.26562,1.2707,1.2612,1.2669,35269400000.0
2008-08-08 00:00:00,1.26732,1.27846,1.25857,1.26028,32032400000.0
2008-08-10 00:00:00,1.2609,1.26405,1.25671,1.26255,782000000.0
2008-08-11 00:00:00,1.26266,1.2681,1.25998,1.26269,39482900000.0
2008-08-12 00:00:00,1.26256,1.26418,1.25051,1.25591,37945900000.0
2008-08-13 00:00:00,1.25578,1.25882,1.24107,1.24398,38112600000.0
2008-08-14 00:00:00,1.24395,1.2492,1.2408,1.24395,37425400000.0
2008-08-15 00:00:00,1.24412,1.24663,1.22434,1.22531,36880000000.0
2008-08-17 00:00:00,1.2247,1.22855,1.22457,1.22855,462200000.0
2008-08-18 00:00:00,1.22849,1.2318,1.21927,1.22268,37624400000.0
2008-08-19 00:00:00,1.22264,1.2273,1.2161,1.22182,40060900000.0
2008-08-20 00:00:00,1.2217,1.22659,1.2173,1.22414,39083900000.0
2008-08-21 00:00:00,1.2245,1.22455,1.21576,1.21935,39439500000.0
2008-08-22 00:00:00,1.21956,1.22672,1.21773,1.22076,38119400000.0
2008-08-24 00:00:00,1.21943,1.22216,1.21943,1.22126,375400000.0
2008-08-25 00:00:00,1.22147,1.22615,1.22012,1.2249,42126600000.0
2008-08-26 00:00:00,1.22464,1.23753,1.22413,1.22584,40624100000.0
2008-08-27 00:00:00,1.22605,1.2293,1.22104,1.22145,41572700000.0
2008-08-28 00:00:00,1.22182,1.23107,1.22015,1.22676,41379600000.0
2008-08-29 00:00:00,1.22714,1.22881,1.22126,1.22408,39536900000.0
2008-08-31 00:00:00,1.2237,1.2237,1.22064,1.22308,462600000.0
2008-09-01 00:00:00,1.22336,1.22805,1.2185,1.22001,43176400000.0
2008-09-02 00:00:00,1.22007,1.2297,1.21229,1.2176,45659600000.0
2008-09-03 00:00:00,1.21741,1.22565,1.21509,1.2198,45450500000.0
2008-09-04 00:00:00,1.21965,1.22437,1.21512,1.22399,45558700000.0
2008-09-05 00:00:00,1.22436,1.23007,1.21065,1.21896,45495500000.0
2008-09-07 00:00:00,1.22353,1.23778,1.21496,1.21971,1056800000.0
2008-09-08 00:00:00,1.22019,1.22387,1.21241,1.21557,47368200000.0
2008-09-09 00:00:00,1.2162,1.21743,1.19806,1.19872,46498900000.0
2008-09-10 00:00:00,1.19913,1.21902,1.19823,1.21748,46395100000.0
2008-09-11 00:00:00,1.21766,1.23076,1.21702,1.22822,46456400000.0
2008-09-12 00:00:00,1.22874,1.23314,1.22553,1.23116,45284700000.0
2008-09-14 00:00:00,1.23059,1.23059,1.22163,1.22287,228400000.0
2008-09-15 00:00:00,1.22287,1.231,1.21899,1.22075,46826100000.0
2008-09-16 00:00:00,1.22119,1.222,1.20043,1.20838,46448600000.0
2008-09-17 00:00:00,1.20832,1.2139,1.19089,1.19206,46663300000.0
2008-09-18 00:00:00,1.19314,1.19807,1.18094,1.19011,47476900000.0
2008-09-19 00:00:00,1.19055,1.21323,1.18644,1.20771,45129600000.0
2008-09-21 00:00:00,1.20786,1.21345,1.20786,1.21049,609400000.0
2008-09-22 00:00:00,1.21078,1.22898,1.20434,1.2228,46397400000.0
2008-09-23 00:00:00,1.22273,1.22549,1.21636,1.22077,47314000000.0
2008-09-24 00:00:00,1.22136,1.22773,1.21613,1.21903,47318900000.0
2008-09-25 00:00:00,1.21943,1.226,1.21591,1.22417,46059600000.0
2008-09-26 00:00:00,1.22436,1.22652,1.20524,1.20976,45738400000.0
2008-09-28 00:00:00,1.20763,1.2096,1.20607,1.20669,588000000.0
2008-09-29 00:00:00,1.20729,1.21242,1.19018,1.19234,47345900000.0
2008-09-30 00:00:00,1.193,1.1954,1.17737,1.1823,46840900000.0
2008-10-01 00:00:00,1.18276,1.19041,1.16793,1.17278,47236900000.0
2008-10-02 00:00:00,1.17313,1.1785,1.16603,1.17572,47957400000.0
2008-10-03 00:00:00,1.17562,1.178,1.16495,1.16798,45900900000.0
2008-10-05 00:00:00,1.16705,1.16974,1.1649,1.1693,621800000.0
2008-10-06 00:00:00,1.16934,1.17113,1.12462,1.12998,48745600000.0
2008-10-07 00:00:00,1.1298,1.14688,1.12421,1.13485,47939100000.0
2008-10-08 00:00:00,1.13491,1.1422,1.09874,1.10992,47870300000.0
2008-10-09 00:00:00,1.10993,1.14387,1.10253,1.1355,48317900000.0
2008-10-10 00:00:00,1.13652,1.1376,1.06299,1.07801,47395600000.0
2008-10-12 00:00:00,1.10496,1.12562,1.10424,1.11381,813200000.0
2008-10-13 00:00:00,1.11367,1.13299,1.09915,1.13299,47691500000.0
2008-10-14 00:00:00,1.13312,1.14435,1.11491,1.12753,48631200000.0
2008-10-15 00:00:00,1.12777,1.13347,1.09452,1.09614,49266800000.0
2008-10-16 00:00:00,1.09657,1.1196,1.08674,1.11411,48842000000.0
2008-10-17 00:00:00,1.1145,1.13412,1.10431,1.12365,47182500000.0
2008-10-19 00:00:00,1.12197,1.1354,1.12189,1.13251,910600000.0
2008-10-20 00:00:00,1.13351,1.14081,1.12107,1.13234,50037400000.0
2008-10-21 00:00:00,1.13259,1.13352,1.10532,1.10749,48878500000.0
2008-10-22 00:00:00,1.10792,1.14552,1.10677,1.1303,49163300000.0
2008-10-23 00:00:00,1.12964,1.1319,1.11595,1.12648,49193200000.0
2008-10-24 00:00:00,1.12675,1.1294,1.09113,1.1134,48389800000.0
2008-10-26 00:00:00,1.10939,1.10939,1.10108,1.10475,704200000.0
2008-10-27 00:00:00,1.10494,1.12923,1.10079,1.10909,48311600000.0
2008-10-28 00:00:00,1.1122,1.14084,1.10271,1.13384,49338100000.0
2008-10-29 00:00:00,1.13354,1.1485,1.11157,1.13834,49626000000.0
2008-10-30 00:00:00,1.13831,1.15852,1.1328,1.1455,49555300000.0
2008-10-31 00:00:00,1.14631,1.14866,1.12615,1.14205,47545000000.0
2008-11-03 00:00:00,1.13796,1.15278,1.13514,1.14216,50932200000.0
2008-11-04 00:00:00,1.14171,1.15763,1.12564,1.15161,49905400000.0
2008-11-05 00:00:00,1.1483,1.15338,1.1368,1.14235,50061100000.0
2008-11-06 00:00:00,1.14285,1.14549,1.12914,1.13319,50156600000.0
2008-11-07 00:00:00,1.1331,1.1474,1.12822,1.13874,49353800000.0
2008-11-10 00:00:00,1.1501,1.15778,1.14298,1.1522,49092900000.0
2008-11-11 00:00:00,1.15202,1.15365,1.13569,1.14589,50983700000.0
2008-11-12 00:00:00,1.14562,1.14992,1.13558,1.13809,51024400000.0
2008-11-13 00:00:00,1.13779,1.16581,1.13629,1.16416,50421900000.0
2008-11-14 00:00:00,1.16305,1.1792,1.15517,1.16952,50962700000.0
2008-11-17 00:00:00,1.1634,1.1795,1.15748,1.17596,52825700000.0
2008-11-18 00:00:00,1.17658,1.18568,1.16631,1.17913,51273200000.0
2008-11-19 00:00:00,1.17867,1.18522,1.16958,1.17362,51072500000.0
2008-11-20 00:00:00,1.17382,1.18017,1.15756,1.16783,51310300000.0
2008-11-21 00:00:00,1.16707,1.18113,1.16111,1.17734,51629500000.0
2008-11-24 00:00:00,1.17986,1.19335,1.16859,1.18901,50640800000.0
2008-11-25 00:00:00,1.18782,1.19236,1.17779,1.18344,52691000000.0
2008-11-26 00:00:00,1.18224,1.18715,1.1735,1.1778,52837800000.0
2008-11-27 00:00:00,1.17654,1.19116,1.1737,1.18914,52033100000.0
2008-11-28 00:00:00,1.186,1.1927,1.1848,1.18854,52350200000.0
2008-12-01 00:00:00,1.1938,1.20939,1.18573,1.20604,55272400000.0
2008-12-02 00:00:00,1.2038,1.21563,1.19865,1.2069,54311900000.0
2008-12-03 00:00:00,1.20623,1.21882,1.2028,1.21644,54310500000.0
2008-12-04 00:00:00,1.21675,1.21849,1.19977,1.20719,50049000000.0
2008-12-05 00:00:00,1.20721,1.21338,1.20277,1.20923,54188000000.0
2008-12-08 00:00:00,1.2033,1.22702,1.2024,1.21189,53241500000.0
2008-12-09 00:00:00,1.21151,1.21967,1.20523,1.21279,55043000000.0
2008-12-10 00:00:00,1.21317,1.21501,1.2019,1.20319,55014200000.0
2008-12-11 00:00:00,1.20324,1.22246,1.199,1.21506,54655600000.0
2008-12-12 00:00:00,1.21509,1.21713,1.19516,1.2109,54600500000.0
2008-12-15 00:00:00,1.2133,1.21578,1.19838,1.20438,59483500000.0
2008-12-16 00:00:00,1.209,1.2096,1.1892,1.19778,56996500000.0
2008-12-17 00:00:00,1.19801,1.20192,1.17863,1.18595,57843900000.0
2008-12-18 00:00:00,1.18638,1.19058,1.16546,1.17511,58261500000.0
2008-12-19 00:00:00,1.17539,1.1897,1.16745,1.18077,57852200000.0
2008-12-22 00:00:00,1.18135,1.19665,1.177,1.19304,56105500000.0
2008-12-23 00:00:00,1.19264,1.20272,1.17865,1.19743,58523200000.0
2008-12-24 00:00:00,1.19682,1.19824,1.17948,1.18443,56253700000.0
2008-12-25 00:00:00,1.18394,1.19335,1.18138,1.18664,15343800000.0
2008-12-26 00:00:00,1.19103,1.19169,1.17671,1.18649,57834000000.0
2008-12-29 00:00:00,1.1813,1.19373,1.1797,1.18764,60885700000.0
2008-12-30 00:00:00,1.18762,1.20059,1.1795,1.19404,57949500000.0
2008-12-31 00:00:00,1.1933,1.21624,1.1873,1.21199,58785400000.0
2009-01-01 00:00:00,1.21202,1.21583,1.19905,1.20993,18683700000.0
2009-01-02 00:00:00,1.2107,1.21268,1.19419,1.21248,58279100000.0
2009-01-05 00:00:00,1.20699,1.21916,1.20163,1.21404,59540700000.0
2009-01-06 00:00:00,1.21439,1.21805,1.2035,1.20689,59109300000.0
2009-01-07 00:00:00,1.20589,1.21234,1.197,1.2032,82683500000.0
2009-01-08 00:00:00,1.20305,1.2086,1.1882,1.19295,74284100000.0
2009-01-09 00:00:00,1.19295,1.19785,1.1842,1.1842,55688600000.0
2009-01-12 00:00:00,1.1844,1.1893,1.17475,1.18345,71564300000.0
2009-01-13 00:00:00,1.18275,1.21085,1.1823,1.2004,85449300000.0
2009-01-14 00:00:00,1.19975,1.2284,1.1988,1.21725,80982300000.0
2009-01-15 00:00:00,1.21725,1.24185,1.21605,1.23235,80433800000.0
2009-01-16 00:00:00,1.232,1.23935,1.22435,1.2297,63695300000.0
2009-01-19 00:00:00,1.22865,1.2414,1.22635,1.2407,46295900000.0
2009-01-20 00:00:00,1.24075,1.24995,1.23655,1.24625,64762200000.0
2009-01-21 00:00:00,1.24535,1.25245,1.2359,1.24265,72698999999.0
2009-01-22 00:00:00,1.2433,1.24625,1.23525,1.24365,61397700000.0
2009-01-23 00:00:00,1.2433,1.2463,1.2283,1.235,73147400000.0
2009-01-26 00:00:00,1.237,1.25415,1.2304,1.2515,61466000000.0
2009-01-27 00:00:00,1.2511,1.2582,1.24585,1.2487,65727700000.0
2009-01-28 00:00:00,1.24885,1.272,1.24605,1.2694,78524515000.0
2009-01-29 00:00:00,1.2674,1.2805,1.26245,1.26755,70010400000.0
2009-01-30 00:00:00,1.2677,1.2724,1.24465,1.24645,72380700000.0
2009-02-02 00:00:00,1.2501,1.2613,1.24575,1.25245,61871000000.0
2009-02-03 00:00:00,1.2518,1.27145,1.2456,1.26605,69274800000.0
2009-02-04 00:00:00,1.26505,1.27335,1.2561,1.26595,72400200000.0
2009-02-05 00:00:00,1.2659,1.27485,1.25565,1.26145,72997000000.0
2009-02-06 00:00:00,1.2606,1.2743,1.25865,1.26815,78764600000.0
2009-02-09 00:00:00,1.2663,1.27495,1.25405,1.25835,86239700000.0
2009-02-10 00:00:00,1.25835,1.2635,1.2408,1.24985,90635300000.0
2009-02-11 00:00:00,1.2498,1.25445,1.2421,1.2465,76755300000.0
2009-02-12 00:00:00,1.2467,1.25645,1.2401,1.2551,79301500000.0
2009-02-13 00:00:00,1.2545,1.25755,1.2492,1.2536,67941900000.0
2009-02-16 00:00:00,1.25095,1.2571,1.2455,1.25585,48930900000.0
2009-02-17 00:00:00,1.25495,1.2609,1.24715,1.25075,69342500000.0
2009-02-18 00:00:00,1.2499,1.25655,1.24595,1.25035,73894700000.0
2009-02-19 00:00:00,1.25015,1.2653,1.2477,1.2653,71401099999.0
2009-02-20 00:00:00,1.2641,1.2708,1.2532,1.2586,71531100012.0
2009-02-23 00:00:00,1.26415,1.26865,1.2576,1.26305,79264000000.0
2009-02-24 00:00:00,1.26285,1.2668,1.25835,1.2661,69605599995.0
2009-02-25 00:00:00,1.2659,1.2718,1.25975,1.269,79563900014.0
2009-02-26 00:00:00,1.2683,1.2806,1.2678,1.2728,61917100000.0
2009-02-27 00:00:00,1.27195,1.27975,1.26885,1.27405,73804500000.0
2009-03-02 00:00:00,1.27865,1.28745,1.27525,1.2775,75497400000.0
2009-03-03 00:00:00,1.27715,1.2934,1.27565,1.28745,80043200000.0
2009-03-04 00:00:00,1.2889,1.29085,1.2758,1.28335,91038900000.0
2009-03-05 00:00:00,1.28335,1.28595,1.27375,1.27895,82590000001.0
2009-03-06 00:00:00,1.27815,1.28245,1.2669,1.273,89101200000.0
2009-03-09 00:00:00,1.2729,1.2823,1.2701,1.28165,75699000001.0
2009-03-10 00:00:00,1.2817,1.28825,1.27859,1.28045,84681648400.0
2009-03-11 00:00:00,1.2806,1.287,1.26525,1.26605,84243500000.0
2009-03-12 00:00:00,1.26615,1.2704,1.25105,1.2583,90058700000.0
2009-03-13 00:00:00,1.258,1.2613,1.25,1.25145,70937300000.0
2009-03-15 00:00:00,1.2516,1.25255,1.24825,1.25255,460800000.0
2009-03-16 00:00:00,1.2537,1.25685,1.2401,1.2438,64688000000.0
2009-03-17 00:00:00,1.2436,1.24895,1.2406,1.24605,66150200000.0
2009-03-18 00:00:00,1.2477,1.2533,1.23475,1.245,73913000000.0
2009-03-19 00:00:00,1.245,1.24915,1.2318,1.2359,96934700000.0
2009-03-20 00:00:00,1.236,1.2372,1.225,1.2269,69160200000.0
2009-03-22 00:00:00,1.2306,1.23275,1.2301,1.2317,195400000.0
2009-03-23 00:00:00,1.2312,1.2351,1.22565,1.2327,94840100000.0
2009-03-24 00:00:00,1.2327,1.24025,1.22835,1.2359,91470300000.0
2009-03-25 00:00:00,1.23595,1.2481,1.22495,1.232,123579100000.0
2009-03-26 00:00:00,1.232,1.232,1.2082,1.21755,87511800000.0
2009-03-27 00:00:00,1.21785,1.21955,1.208,1.21625,71612600000.0
2009-03-29 00:00:00,1.21035,1.2151,1.20785,1.2151,885800000.0
2009-03-30 00:00:00,1.2153,1.21935,1.20615,1.21085,86672200000.0
2009-03-31 00:00:00,1.21085,1.23725,1.2059,1.235,97987200003.0
2009-04-01 00:00:00,1.2348,1.24355,1.2263,1.23105,95921900000.0
2009-04-02 00:00:00,1.23125,1.24035,1.23045,1.23415,110751900000.0
2009-04-03 00:00:00,1.23435,1.23565,1.2155,1.21825,99027700000.0
2009-04-05 00:00:00,1.219,1.2194,1.2155,1.2165,572800000.0
2009-04-06 00:00:00,1.21655,1.2172,1.2024,1.2125,103802900000.0
2009-04-07 00:00:00,1.21295,1.23855,1.21055,1.23445,118924400000.0
2009-04-08 00:00:00,1.2347,1.23725,1.2221,1.22467,92826800000.0
2009-04-09 00:00:00,1.2255,1.23475,1.21795,1.23095,90244900000.0
2009-04-10 00:00:00,1.2306,1.23585,1.2295,1.23195,17611600000.0
2009-04-12 00:00:00,1.2359,1.2359,1.2259,1.2306,425200000.0
2009-04-13 00:00:00,1.23065,1.2422,1.2281,1.23455,40954600000.0
2009-04-14 00:00:00,1.2354,1.2449,1.23005,1.2386,80282400000.0
2009-04-15 00:00:00,1.2387,1.25615,1.23735,1.25225,93210000000.0
2009-04-16 00:00:00,1.25225,1.2678,1.2515,1.2567,93452200000.0
2009-04-17 00:00:00,1.2568,1.2748,1.25255,1.2707,73661900000.0
2009-04-19 00:00:00,1.2721,1.27355,1.2668,1.2687,466800000.0
2009-04-20 00:00:00,1.26855,1.2703,1.25555,1.2627,82633000000.0
2009-04-21 00:00:00,1.26245,1.26665,1.25625,1.26175,90526800000.0
2009-04-22 00:00:00,1.2618,1.2743,1.26,1.27035,83448600000.0
2009-04-23 00:00:00,1.27045,1.2755,1.26465,1.27125,81648400000.0
2009-04-24 00:00:00,1.27125,1.2725,1.25825,1.2619,75467800000.0
2009-04-26 00:00:00,1.26495,1.2697,1.26255,1.26775,383400000.0
2009-04-27 00:00:00,1.268,1.27075,1.24725,1.2546,87707900000.0
2009-04-28 00:00:00,1.2545,1.2688,1.252,1.2648,98800000000.0
2009-04-29 00:00:00,1.2647,1.28355,1.256,1.2823,105600800000.0
2009-04-30 00:00:00,1.2824,1.29375,1.27745,1.28665,115047600000.0
2009-05-01 00:00:00,1.2868,1.29095,1.2769,1.2802,71651600000.0
2009-05-04 00:00:00,1.27824,1.289,1.2771,1.283,76249900000.0
2009-05-05 00:00:00,1.2832,1.28705,1.27385,1.2774,103178600000.0
2009-05-06 00:00:00,1.2775,1.2847,1.27165,1.27755,107425400000.0
2009-05-07 00:00:00,1.27765,1.2837,1.268,1.2746,114792600000.0
2009-05-08 00:00:00,1.2747,1.2781,1.267,1.27125,98286400000.0
2009-05-10 00:00:00,1.27365,1.27585,1.271,1.27455,904200000.0
2009-05-11 00:00:00,1.27445,1.27445,1.2549,1.26075,99428200000.0
2009-05-12 00:00:00,1.2607,1.2692,1.2584,1.26645,110675400000.0
2009-05-13 00:00:00,1.26665,1.27775,1.26055,1.2699,117540900000.0
2009-05-14 00:00:00,1.27,1.2789,1.266,1.2732,111131100000.0
2009-05-15 00:00:00,1.2732,1.28455,1.27175,1.27881,95349700000.0
2009-05-17 00:00:00,1.27695,1.27855,1.2748,1.27735,261800000.0
2009-05-18 00:00:00,1.27735,1.289,1.27445,1.2856,92678600000.0
2009-05-19 00:00:00,1.2856,1.289,1.2783,1.28715,106485200000.0
2009-05-20 00:00:00,1.2872,1.28845,1.27215,1.28035,107007900000.0
2009-05-21 00:00:00,1.27945,1.2812,1.26905,1.2716,107181100000.0
2009-05-22 00:00:00,1.2717,1.2723,1.25925,1.26035,88635215018.0
2009-05-24 00:00:00,1.26715,1.2707,1.26535,1.26985,256000000.0
2009-05-25 00:00:00,1.2699,1.2699,1.25705,1.25774,42274800000.0
2009-05-26 00:00:00,1.2586,1.2671,1.2558,1.25885,93796400000.0
2009-05-27 00:00:00,1.25895,1.2697,1.25775,1.2618,93826800000.0
2009-05-28 00:00:00,1.26185,1.2733,1.2491,1.2571,106777300000.0
2009-05-29 00:00:00,1.2572,1.2605,1.248,1.25055,98944700002.0
2009-05-31 00:00:00,1.2524,1.2546,1.2491,1.25115,215000000.0
2009-06-01 00:00:00,1.2506,1.2547,1.23845,1.24675,98610100000.0
2009-06-02 00:00:00,1.2468,1.25325,1.24435,1.25095,110145900003.0
2009-06-03 00:00:00,1.25095,1.27,1.24885,1.26255,122592700000.0
2009-06-04 00:00:00,1.26255,1.2735,1.2591,1.26335,106594000000.0
2009-06-05 00:00:00,1.2633,1.26865,1.26045,1.2654,89571500000.0
2009-06-07 00:00:00,1.26635,1.2716,1.26505,1.26835,425200000.0
2009-06-08 00:00:00,1.26885,1.2755,1.2656,1.27155,93232000000.0
2009-06-09 00:00:00,1.2713,1.28195,1.2686,1.27805,94805300000.0
2009-06-10 00:00:00,1.2783,1.2834,1.27025,1.27285,72769200000.0
2009-06-11 00:00:00,1.27285,1.2749,1.26445,1.27305,85826400000.0
2009-06-12 00:00:00,1.2731,1.27425,1.26119,1.26191,65982200000.0
2009-06-15 00:00:00,1.26585,1.26933,1.25556,1.25913,102030600000.0
2009-06-16 00:00:00,1.25914,1.26333,1.25388,1.25887,102244800000.0
2009-06-17 00:00:00,1.25877,1.26102,1.24926,1.25344,102316200000.0
2009-06-18 00:00:00,1.25341,1.25794,1.24689,1.25025,102102000000.0
2009-06-19 00:00:00,1.25026,1.2595,1.24824,1.2528,87843400000.0
2009-06-21 00:00:00,1.25035,1.2535,1.2501,1.2518,168600000.0
2009-06-22 00:00:00,1.25165,1.2558,1.24743,1.25,66257100000.0
2009-06-23 00:00:00,1.25015,1.25165,1.2384,1.2437,86691790000.0
2009-06-24 00:00:00,1.2438,1.24785,1.2382,1.24555,85080960000.0
2009-06-25 00:00:00,1.24555,1.2516,1.24025,1.24163,82533480000.0
2009-06-26 00:00:00,1.24156,1.25268,1.23975,1.24995,81492550000.0
2009-06-28 00:00:00,1.24845,1.2493,1.24715,1.2487,165200000.0
2009-06-29 00:00:00,1.24804,1.2499,1.238,1.24215,95431540000.0
2009-06-30 00:00:00,1.24215,1.25125,1.2396,1.248,102025250000.0
2009-07-01 00:00:00,1.24805,1.26425,1.2459,1.26245,73770680000.0
2009-07-02 00:00:00,1.26225,1.2684,1.257,1.2616,167998560000.0
2009-07-03 00:00:00,1.2616,1.2676,1.2579,1.264,159420020000.0
2009-07-05 00:00:00,1.26435,1.2653,1.264,1.264,8683980000.0
2009-07-06 00:00:00,1.264,1.26665,1.25005,1.25195,404594139411.0
2009-07-07 00:00:00,1.252,1.25845,1.2492,1.25435,372775849750.0
2009-07-08 00:00:00,1.2542,1.2556,1.24103,1.2443,314151629890.0
2009-07-09 00:00:00,1.2443,1.24665,1.2374,1.24135,317195279756.0
2009-07-10 00:00:00,1.2418,1.2442,1.2336,1.24075,277229189941.0
2009-07-12 00:00:00,1.2388,1.24075,1.2388,1.24075,6081500000.0
2009-07-13 00:00:00,1.24075,1.2461,1.23465,1.2363,243076529991.0
2009-07-14 00:00:00,1.2362,1.24405,1.2345,1.23955,317833589986.0
2009-07-15 00:00:00,1.23955,1.2472,1.23385,1.23745,282824369980.0
2009-07-16 00:00:00,1.23745,1.2496,1.23435,1.2419,252186059975.0
2009-07-17 00:00:00,1.2419,1.2469,1.23905,1.2436,185339450002.0
2009-07-19 00:00:00,1.24255,1.24395,1.242,1.2427,3891019999.0
2009-07-20 00:00:00,1.24275,1.24565,1.2393,1.24006,186790469999.0
2009-07-21 00:00:00,1.24115,1.247,1.2373,1.2447,233410119980.0
2009-07-22 00:00:00,1.2447,1.2455,1.2352,1.2371,200636109988.0
2009-07-23 00:00:00,1.2371,1.24445,1.23628,1.2425,205647729946.0
2009-07-24 00:00:00,1.24255,1.24635,1.24095,1.2451,167242469992.0
2009-07-26 00:00:00,1.2442,1.2463,1.24345,1.24425,419400000.0
2009-07-27 00:00:00,1.2443,1.25445,1.24385,1.2519,243523449981.0
2009-07-28 00:00:00,1.2519,1.25875,1.25107,1.2559,319563579952.0
2009-07-29 00:00:00,1.2559,1.2587,1.24055,1.25635,288369229896.0
2009-07-30 00:00:00,1.2565,1.26755,1.25495,1.26485,191475969999.0
2009-07-31 00:00:00,1.2648,1.2676,1.25985,1.26165,180554999997.0
2009-08-02 00:00:00,1.26345,1.2654,1.2627,1.26335,1199200000.0
2009-08-03 00:00:00,1.2636,1.2657,1.25835,1.25935,196532399981.0
2009-08-04 00:00:00,1.25935,1.2657,1.2512,1.253,285365409954.0
2009-08-05 00:00:00,1.253,1.2552,1.24405,1.248,277510079977.0
2009-08-06 00:00:00,1.248,1.2582,1.24703,1.25315,150159269959.0
2009-08-07 00:00:00,1.2532,1.25385,1.23555,1.24285,111838979998.0
2009-08-09 00:00:00,1.2437,1.2462,1.24105,1.2453,342400000.0
2009-08-10 00:00:00,1.24435,1.24785,1.23575,1.23785,81918940000.0
2009-08-11 00:00:00,1.23775,1.24675,1.2353,1.24175,82170700001.0
2009-08-12 00:00:00,1.2417,1.2437,1.2367,1.24275,92757280000.0
2009-08-13 00:00:00,1.2428,1.24565,1.23725,1.2416,62953680000.0
2009-08-14 00:00:00,1.2416,1.2428,1.2242,1.22905,82359980000.0
2009-08-16 00:00:00,1.22905,1.23017,1.2286,1.22945,406980000.0
2009-08-17 00:00:00,1.22955,1.2331,1.2241,1.2288,101734239998.0
2009-08-18 00:00:00,1.22885,1.2312,1.21985,1.2242,78662940000.0
2009-08-19 00:00:00,1.2241,1.23025,1.22265,1.22875,63585710000.0
2009-08-20 00:00:00,1.22875,1.2328,1.2258,1.2274,72634739999.0
2009-08-21 00:00:00,1.2274,1.2294,1.2188,1.22305,77670810000.0
2009-08-23 00:00:00,1.2219,1.22305,1.21975,1.22095,9209710000.0
2009-08-24 00:00:00,1.22095,1.2281,1.2198,1.22207,92537780000.0
2009-08-25 00:00:00,1.2233,1.22345,1.2184,1.21895,95162000000.0
2009-08-26 00:00:00,1.2187,1.22005,1.213,1.21402,117493379998.0
2009-08-27 00:00:00,1.2142,1.225,1.2121,1.22015,144879300001.0
2009-08-28 00:00:00,1.22015,1.23125,1.22015,1.22705,109486860000.0
2009-08-30 00:00:00,1.22905,1.2309,1.2275,1.22945,390500000.0
2009-08-31 00:00:00,1.22945,1.23275,1.2257,1.23075,91469569999.0
2009-09-01 00:00:00,1.23075,1.2312,1.2216,1.22355,108861549997.0
2009-09-02 00:00:00,1.22375,1.2414,1.22145,1.2392,112336619989.0
2009-09-03 00:00:00,1.239,1.24045,1.23265,1.2383,112246359995.0
2009-09-04 00:00:00,1.23835,1.2389,1.23,1.23805,119734659993.0
2009-09-06 00:00:00,1.23805,1.23805,1.23455,1.23575,1679680000.0
2009-09-07 00:00:00,1.23615,1.2388,1.23185,1.23475,120151919999.0
2009-09-08 00:00:00,1.2348,1.2419,1.23311,1.23755,117364699995.0
2009-09-09 00:00:00,1.23755,1.24285,1.23365,1.2366,129864770002.0
2009-09-10 00:00:00,1.2366,1.23735,1.22525,1.2259,84527249999.0
2009-09-11 00:00:00,1.22585,1.2284,1.219,1.21935,131560499962.0
2009-09-13 00:00:00,1.2209,1.2219,1.2199,1.2204,246200000.0
2009-09-14 00:00:00,1.22055,1.2301,1.21995,1.2294,97776499998.0
2009-09-15 00:00:00,1.22915,1.2301,1.22305,1.2244,116145439993.0
2009-09-16 00:00:00,1.22415,1.22715,1.2209,1.22265,90454369996.0
2009-09-17 00:00:00,1.22265,1.2281,1.22164,1.22685,95312960000.0
2009-09-18 00:00:00,1.22685,1.2278,1.2211,1.2219,102408940000.0
2009-09-20 00:00:00,1.22318,1.224,1.221,1.223,405200000.0
2009-09-21 00:00:00,1.2231,1.2253,1.2185,1.2207,95565710000.0
2009-09-22 00:00:00,1.22085,1.2219,1.20805,1.2152,88303120000.0
2009-09-23 00:00:00,1.2152,1.2152,1.20095,1.2064,101907340000.0
2009-09-24 00:00:00,1.2064,1.21135,1.20315,1.20775,120569240000.0
2009-09-25 00:00:00,1.2076,1.21185,1.20365,1.20465,154880309998.0
2009-09-27 00:00:00,1.2087,1.20965,1.20605,1.20735,652300000.0
2009-09-28 00:00:00,1.20735,1.21895,1.1983,1.2178,119706560000.0
2009-09-29 00:00:00,1.2178,1.2207,1.21175,1.2174,124017249997.0
2009-09-30 00:00:00,1.21745,1.22385,1.21705,1.22165,130775810002.0
2009-10-01 00:00:00,1.22165,1.2236,1.21045,1.21575,150817669994.0
2009-10-02 00:00:00,1.21575,1.2229,1.20305,1.20755,158628279994.0
2009-10-04 00:00:00,1.20738,1.20905,1.20575,1.20695,772800000.0
2009-10-05 00:00:00,1.20695,1.2166,1.19875,1.20061,133889020000.0
2009-10-06 00:00:00,1.19984,1.215,1.1932,1.2114,125309039999.0
2009-10-07 00:00:00,1.2114,1.21475,1.20722,1.2081,148785099997.0
2009-10-08 00:00:00,1.2081,1.22365,1.20585,1.22065,154265599999.0
2009-10-09 00:00:00,1.22055,1.23415,1.21885,1.22905,148832299999.0
2009-10-11 00:00:00,1.23083,1.2311,1.22875,1.2311,1763300000.0
2009-10-12 00:00:00,1.231,1.2427,1.2299,1.23135,123599300000.0
2009-10-13 00:00:00,1.2314,1.2358,1.2258,1.22885,149349780001.0
2009-10-14 00:00:00,1.2288,1.23915,1.2268,1.2299,146295360005.0
2009-10-15 00:00:00,1.2299,1.23925,1.22865,1.23525,159771999996.0
2009-10-16 00:00:00,1.23525,1.2421,1.2326,1.23585,163608300000.0
2009-10-18 00:00:00,1.239,1.2398,1.23565,1.23785,651300000.0
2009-10-19 00:00:00,1.23795,1.23835,1.2253,1.2275,154651099990.0
2009-10-20 00:00:00,1.2275,1.2355,1.22635,1.2319,143077949990.0
2009-10-21 00:00:00,1.2319,1.23545,1.21905,1.222,166278239988.0
2009-10-22 00:00:00,1.222,1.23055,1.21975,1.22255,148492699996.0
2009-10-23 00:00:00,1.2225,1.22755,1.22045,1.2213,143568139999.0
2009-10-25 00:00:00,1.22035,1.22159,1.21845,1.21855,1224300000.0
2009-10-26 00:00:00,1.21865,1.2291,1.21865,1.2255,165760399995.0
2009-10-27 00:00:00,1.2255,1.23265,1.2242,1.23235,159162999989.0
2009-10-28 00:00:00,1.23235,1.2465,1.2275,1.2445,184006899995.0
2009-10-29 00:00:00,1.2445,1.2515,1.2422,1.24975,164213699990.0
2009-10-30 00:00:00,1.2498,1.2551,1.24785,1.2519,128027699996.0
2009-11-02 00:00:00,1.25395,1.25995,1.2498,1.2579,186671209994.0
2009-11-03 00:00:00,1.2579,1.2586,1.24795,1.25085,199159089998.0
2009-11-04 00:00:00,1.25055,1.26023,1.2476,1.25555,159069230006.0
2009-11-05 00:00:00,1.25575,1.26445,1.25575,1.26135,108471059997.0
2009-11-06 00:00:00,1.26135,1.267,1.26005,1.26637,122532069989.0
2009-11-09 00:00:00,1.25445,1.25965,1.24955,1.2505,154629479987.0
2009-11-10 00:00:00,1.25001,1.25545,1.24815,1.25095,134428320004.0
2009-11-11 00:00:00,1.25095,1.25885,1.25035,1.25785,135129679999.0
2009-11-12 00:00:00,1.25765,1.2644,1.2551,1.2596,120579939997.0
2009-11-13 00:00:00,1.2595,1.2635,1.25226,1.254,108320759998.0
2009-11-16 00:00:00,1.25705,1.26005,1.2491,1.25115,95002750000.0
2009-11-17 00:00:00,1.25115,1.2523,1.2441,1.24815,108191399997.0
2009-11-18 00:00:00,1.2474,1.2489,1.24403,1.245,93053299996.0
2009-11-19 00:00:00,1.2442,1.25915,1.2442,1.2555,138860979999.0
2009-11-20 00:00:00,1.2557,1.26415,1.25481,1.262,171136660004.0
2009-11-23 00:00:00,1.2622,1.26835,1.2584,1.26055,131285299995.0
2009-11-24 00:00:00,1.26035,1.26855,1.26035,1.2659,106730010000.0
2009-11-25 00:00:00,1.2659,1.27645,1.2659,1.2715,95237140000.0
2009-11-26 00:00:00,1.2715,1.27725,1.27013,1.27505,99907839995.0
2009-11-27 00:00:00,1.27605,1.2818,1.2685,1.2755,142299219999.0
2009-11-30 00:00:00,1.2781,1.28095,1.27175,1.2781,166522360000.0
2009-12-01 00:00:00,1.2781,1.2809,1.2662,1.27285,150267619990.0
2009-12-02 00:00:00,1.27215,1.2819,1.27215,1.2796,129780079973.0
2009-12-03 00:00:00,1.2796,1.284,1.27655,1.27935,147416169998.0
2009-12-04 00:00:00,1.2795,1.28045,1.27405,1.27465,129335679995.0
2009-12-07 00:00:00,1.27365,1.2812,1.27285,1.27875,186894960001.0
2009-12-08 00:00:00,1.27872,1.2806,1.2763,1.27765,149295610000.0
2009-12-09 00:00:00,1.2773,1.28,1.26125,1.26325,149849430000.0
2009-12-10 00:00:00,1.26325,1.26515,1.25375,1.2568,100052690002.0
2009-12-11 00:00:00,1.25685,1.2619,1.2553,1.25785,121919700001.0
2009-12-14 00:00:00,1.25558,1.2602,1.2513,1.25905,111383249999.0
2009-12-15 00:00:00,1.25905,1.2605,1.2532,1.25495,104594599994.0
2009-12-16 00:00:00,1.25495,1.25635,1.24615,1.24865,115903399984.0
2009-12-17 00:00:00,1.24825,1.2539,1.24465,1.24745,146555339994.0
2009-12-18 00:00:00,1.24775,1.254,1.2448,1.24885,121246399978.0
2009-12-21 00:00:00,1.2521,1.25275,1.24535,1.249,93094439999.0
2009-12-22 00:00:00,1.249,1.2522,1.2459,1.2506,114101579996.0
2009-12-23 00:00:00,1.2504,1.2546,1.24673,1.24785,94156109999.0
2009-12-24 00:00:00,1.24785,1.25305,1.2465,1.24933,140889899998.0
2009-12-25 00:00:00,1.2491,1.25324,1.24458,1.25102,54295509999.0
2009-12-28 00:00:00,1.252,1.25405,1.24953,1.2522,87254439999.0
2009-12-29 00:00:00,1.252,1.25525,1.2425,1.24625,93377890000.0
2009-12-30 00:00:00,1.24605,1.2487,1.23632,1.2382,65919620000.0
2009-12-31 00:00:00,1.2382,1.23825,1.2379,1.238,7000000.0
