2007-06-05 00:00:00,1.24989,1.25708,1.24882,1.25506,8325000000.0
2007-06-06 00:00:00,1.25555,1.26035,1.25437,1.25866,8924000000.0
2007-06-07 00:00:00,1.25908,1.25976,1.25184,1.25386,9320000000.0
2007-06-08 00:00:00,1.25412,1.25547,1.24495,1.24649,8800000000.0
2007-06-10 00:00:00,1.24664,1.24708,1.24494,1.24574,241000000.0
2007-06-11 00:00:00,1.24562,1.24947,1.24206,1.24405,8485000000.0
2007-06-12 00:00:00,1.24458,1.24518,1.23672,1.24055,8602000000.0
2007-06-13 00:00:00,1.24035,1.24193,1.23649,1.23972,9007000000.0
2007-06-14 00:00:00,1.23992,1.24026,1.23511,1.23612,8578000000.0
2007-06-15 00:00:00,1.23635,1.24014,1.23425,1.23785,8148000000.0
2007-06-17 00:00:00,1.23841,1.23912,1.23711,1.23738,269000000.0
2007-06-18 00:00:00,1.238,1.24048,1.23535,1.23642,8114000000.0
2007-06-19 00:00:00,1.23654,1.24033,1.23551,1.23803,8490000000.0
2007-06-20 00:00:00,1.23814,1.24463,1.23548,1.23988,8836000000.0
2007-06-21 00:00:00,1.24088,1.24149,1.23433,1.23574,8734000000.0
2007-06-22 00:00:00,1.23519,1.25195,1.23486,1.25047,8397000000.0
2007-06-24 00:00:00,1.25105,1.25198,1.2495,1.25054,182000000.0
2007-06-25 00:00:00,1.2508,1.25274,1.24701,1.25012,8504000000.0
2007-06-26 00:00:00,1.25129,1.25368,1.24847,1.25182,8667000000.0
2007-06-27 00:00:00,1.25219,1.25297,1.24916,1.25069,8760000000.0
2007-06-28 00:00:00,1.25062,1.25149,1.24211,1.24565,8864000000.0
2007-06-29 00:00:00,1.24669,1.25318,1.24032,1.25251,8977000000.0
2007-07-01 00:00:00,1.25246,1.25494,1.25095,1.25125,127000000.0
2007-07-02 00:00:00,1.25172,1.25885,1.24783,1.25768,8738000000.0
2007-07-03 00:00:00,1.2579,1.25924,1.25007,1.25221,8687000000.0
2007-07-04 00:00:00,1.25214,1.25368,1.24812,1.24892,6765000000.0
2007-07-05 00:00:00,1.24916,1.25496,1.24468,1.24849,8287000000.0
2007-07-06 00:00:00,1.24894,1.24915,1.24424,1.24744,8056000000.0
2007-07-08 00:00:00,1.24732,1.24846,1.24693,1.24739,198000000.0
2007-07-09 00:00:00,1.24778,1.25003,1.24436,1.24834,7856000000.0
2007-07-10 00:00:00,1.24824,1.26272,1.2438,1.26215,9013000000.0
2007-07-11 00:00:00,1.26216,1.26241,1.25482,1.25599,9483000000.0
2007-07-12 00:00:00,1.25684,1.26171,1.25491,1.2589,8691000000.0
2007-07-13 00:00:00,1.25924,1.26219,1.25531,1.25865,8098000000.0
2007-07-15 00:00:00,1.25877,1.26016,1.25869,1.2596,188000000.0
2007-07-16 00:00:00,1.25994,1.26333,1.25765,1.25983,8403000000.0
2007-07-17 00:00:00,1.25981,1.26578,1.25798,1.26131,8413000000.0
2007-07-18 00:00:00,1.2617,1.26855,1.25882,1.263,9202000000.0
2007-07-19 00:00:00,1.2623,1.26429,1.25337,1.25555,9268000000.0
2007-07-20 00:00:00,1.25528,1.26222,1.25104,1.25786,8747000000.0
2007-07-22 00:00:00,1.25776,1.25827,1.25692,1.2575,307000000.0
2007-07-23 00:00:00,1.25849,1.2607,1.24717,1.24809,9111000000.0
2007-07-24 00:00:00,1.24874,1.25215,1.24503,1.25057,9797000000.0
2007-07-25 00:00:00,1.25078,1.25271,1.23931,1.24387,9992000000.0
2007-07-26 00:00:00,1.24401,1.25918,1.24203,1.2591,9988000000.0
2007-07-27 00:00:00,1.25888,1.26055,1.24669,1.25281,10316000000.0
2007-07-29 00:00:00,1.25293,1.25397,1.25174,1.25302,380000000.0
2007-07-30 00:00:00,1.25385,1.26059,1.25087,1.25682,10266000000.0
2007-07-31 00:00:00,1.25685,1.26279,1.25175,1.26155,10285000000.0
2007-08-01 00:00:00,1.26216,1.27171,1.25844,1.26006,10581000000.0
2007-08-02 00:00:00,1.26002,1.26635,1.25469,1.26105,10090000000.0
2007-08-03 00:00:00,1.26111,1.2763,1.257,1.27271,9406000000.0
2007-08-05 00:00:00,1.27291,1.28319,1.27291,1.28302,455000000.0
2007-08-06 00:00:00,1.28306,1.28349,1.26851,1.26993,10249000000.0
2007-08-07 00:00:00,1.27038,1.27318,1.26334,1.26385,9458000000.0
2007-08-08 00:00:00,1.26368,1.26802,1.2597,1.26143,9838000000.0
2007-08-09 00:00:00,1.26218,1.26962,1.26054,1.26813,9464000000.0
2007-08-10 00:00:00,1.26838,1.27584,1.26571,1.26786,10099000000.0
2007-08-12 00:00:00,1.26743,1.26968,1.26743,1.26794,333000000.0
2007-08-13 00:00:00,1.26777,1.26983,1.25703,1.25975,9898000000.0
2007-08-14 00:00:00,1.26017,1.26474,1.25501,1.26135,10230000000.0
2007-08-15 00:00:00,1.26067,1.26466,1.25507,1.25734,10357000000.0
2007-08-16 00:00:00,1.25698,1.26833,1.25404,1.25923,10231000000.0
2007-08-17 00:00:00,1.25908,1.27692,1.25825,1.26405,8565000000.0
2007-08-19 00:00:00,1.26579,1.26817,1.26502,1.2657,335000000.0
2007-08-20 00:00:00,1.26545,1.26852,1.25979,1.26665,9970000000.0
2007-08-21 00:00:00,1.26732,1.27538,1.26255,1.26799,10161000000.0
2007-08-22 00:00:00,1.26789,1.27048,1.26033,1.26398,9658000000.0
2007-08-23 00:00:00,1.264,1.26522,1.25631,1.25882,9699000000.0
2007-08-24 00:00:00,1.25886,1.26961,1.25751,1.26478,9366000000.0
2007-08-26 00:00:00,1.26577,1.26625,1.26446,1.26483,245000000.0
2007-08-27 00:00:00,1.26535,1.2662,1.26004,1.26353,8686000000.0
2007-08-28 00:00:00,1.26322,1.27246,1.26255,1.27188,9918000000.0
2007-08-29 00:00:00,1.27135,1.27301,1.26575,1.26733,9934000000.0
2007-08-30 00:00:00,1.26685,1.27002,1.26231,1.26386,9229000000.0
2007-08-31 00:00:00,1.26316,1.26826,1.2591,1.26181,8774000000.0
2007-09-02 00:00:00,1.26104,1.26254,1.26045,1.26218,189000000.0
2007-09-03 00:00:00,1.26199,1.26381,1.25727,1.25934,8411000000.0
2007-09-04 00:00:00,1.25967,1.26324,1.25471,1.2578,9318000000.0
2007-09-05 00:00:00,1.25854,1.27015,1.2571,1.26703,9460000000.0
2007-09-06 00:00:00,1.26754,1.27017,1.26409,1.26675,9337000000.0
2007-09-07 00:00:00,1.26732,1.28439,1.2652,1.28122,8965000000.0
2007-09-09 00:00:00,1.2834,1.28416,1.28118,1.28345,292000000.0
2007-09-10 00:00:00,1.28367,1.28774,1.28111,1.28342,9527000000.0
2007-09-11 00:00:00,1.28384,1.28607,1.27484,1.27545,9642000000.0
2007-09-12 00:00:00,1.27638,1.28231,1.27384,1.2762,9525000000.0
2007-09-13 00:00:00,1.27664,1.27926,1.2676,1.27307,9590000000.0
2007-09-14 00:00:00,1.27383,1.2764,1.26699,1.27033,9471000000.0
2007-09-16 00:00:00,1.27056,1.27142,1.26918,1.27103,160000000.0
2007-09-17 00:00:00,1.27115,1.27857,1.26922,1.27623,9162000000.0
2007-09-18 00:00:00,1.27535,1.2793,1.27382,1.27708,9970000000.0
2007-09-19 00:00:00,1.2765,1.27841,1.26691,1.27313,9912000000.0
2007-09-20 00:00:00,1.27245,1.28471,1.27138,1.28298,9726000000.0
2007-09-21 00:00:00,1.28225,1.28654,1.27807,1.28355,9361000000.0
2007-09-23 00:00:00,1.28429,1.28429,1.28239,1.2835,221000000.0
2007-09-24 00:00:00,1.28264,1.28603,1.27454,1.2763,9812000000.0
2007-09-25 00:00:00,1.27684,1.28836,1.27585,1.2846,10357000000.0
2007-09-26 00:00:00,1.28537,1.28642,1.27628,1.27895,9465000000.0
2007-09-27 00:00:00,1.27954,1.27986,1.26766,1.26814,9618000000.0
2007-09-28 00:00:00,1.26868,1.2773,1.2659,1.27495,9359000000.0
2007-09-30 00:00:00,1.27774,1.27774,1.27543,1.2756,198000000.0
2007-10-01 00:00:00,1.27624,1.27785,1.25944,1.26378,10111000000.0
2007-10-02 00:00:00,1.26313,1.26624,1.2572,1.25982,10374000000.0
2007-10-03 00:00:00,1.2592,1.26258,1.25186,1.25442,9887000000.0
2007-10-04 00:00:00,1.25385,1.26094,1.25326,1.26032,9959000000.0
2007-10-05 00:00:00,1.25962,1.26099,1.24502,1.24863,8869000000.0
2007-10-07 00:00:00,1.25013,1.25124,1.24864,1.25091,323000000.0
2007-10-08 00:00:00,1.25032,1.25113,1.24013,1.24233,9032000000.0
2007-10-09 00:00:00,1.24175,1.24451,1.23704,1.24301,9961000000.0
2007-10-10 00:00:00,1.24265,1.24447,1.23461,1.23868,10013000000.0
2007-10-11 00:00:00,1.23835,1.24143,1.23398,1.2382,10160000000.0
2007-10-12 00:00:00,1.23741,1.23984,1.23118,1.23446,9802000000.0
2007-10-14 00:00:00,1.23451,1.23561,1.23298,1.23445,266000000.0
2007-10-15 00:00:00,1.23397,1.24224,1.2333,1.24035,10126000000.0
2007-10-16 00:00:00,1.24083,1.24356,1.23732,1.24016,10417000000.0
2007-10-17 00:00:00,1.24099,1.2452,1.23629,1.24145,10673000000.0
2007-10-18 00:00:00,1.24216,1.25056,1.23953,1.24685,10695000000.0
2007-10-19 00:00:00,1.24725,1.25534,1.24497,1.25313,10322000000.0
2007-10-21 00:00:00,1.25428,1.25855,1.25219,1.25801,386000000.0
2007-10-22 00:00:00,1.25862,1.26154,1.24107,1.2419,10935000000.0
2007-10-23 00:00:00,1.24145,1.25044,1.24087,1.24655,11339000000.0
2007-10-24 00:00:00,1.24575,1.24821,1.24232,1.24561,11129000000.0
2007-10-25 00:00:00,1.24524,1.25034,1.24236,1.24908,11080000000.0
2007-10-26 00:00:00,1.24853,1.25382,1.24516,1.24703,10725000000.0
2007-10-28 00:00:00,1.24881,1.25002,1.24747,1.24812,326000000.0
2007-10-29 00:00:00,1.24761,1.25069,1.2427,1.24582,11107000000.0
2007-10-30 00:00:00,1.24596,1.25205,1.24219,1.25146,11341000000.0
2007-10-31 00:00:00,1.25181,1.25221,1.2449,1.24885,11458000000.0
2007-11-01 00:00:00,1.24909,1.25255,1.24388,1.25101,10582000000.0
2007-11-02 00:00:00,1.25122,1.25863,1.25066,1.25398,9947000000.0
2007-11-05 00:00:00,1.25581,1.25954,1.25328,1.25635,9840000000.0
2007-11-06 00:00:00,1.25579,1.26588,1.25542,1.26292,10011000000.0
2007-11-07 00:00:00,1.26225,1.27789,1.26093,1.27138,11018000000.0
2007-11-08 00:00:00,1.27078,1.2783,1.26902,1.27534,10963000000.0
2007-11-09 00:00:00,1.27496,1.28769,1.27351,1.28398,11159000000.0
2007-11-12 00:00:00,1.28375,1.28917,1.2814,1.28865,11072000000.0
2007-11-13 00:00:00,1.28882,1.29152,1.28078,1.28132,10857000000.0
2007-11-14 00:00:00,1.28154,1.29239,1.28064,1.28682,10755000000.0
2007-11-15 00:00:00,1.28694,1.29597,1.28482,1.29432,10700000000.0
2007-11-16 00:00:00,1.29421,1.3004,1.29017,1.29768,10530000000.0
2007-11-19 00:00:00,1.29742,1.29929,1.29031,1.29915,9979000000.0
2007-11-20 00:00:00,1.29845,1.31098,1.29686,1.308,10415000000.0
2007-11-21 00:00:00,1.30751,1.31798,1.30454,1.31683,10336000000.0
2007-11-22 00:00:00,1.31645,1.31871,1.31254,1.31582,9112000000.0
2007-11-23 00:00:00,1.31596,1.32592,1.3039,1.30688,10367000000.0
2007-11-26 00:00:00,1.30413,1.31733,1.30083,1.31646,10137000000.0
2007-11-27 00:00:00,1.31564,1.31681,1.30115,1.30404,10620000000.0
2007-11-28 00:00:00,1.30365,1.30644,1.28973,1.29835,10261000000.0
2007-11-29 00:00:00,1.29778,1.30258,1.29173,1.29548,10370000000.0
2007-11-30 00:00:00,1.29493,1.29676,1.27691,1.27878,10278000000.0
2007-12-03 00:00:00,1.27816,1.28877,1.27816,1.28599,10047000000.0
2007-12-04 00:00:00,1.28602,1.29588,1.27745,1.29375,9897000000.0
2007-12-05 00:00:00,1.29383,1.29551,1.28128,1.2844,9973000000.0
2007-12-06 00:00:00,1.28456,1.28487,1.27343,1.27747,10010000000.0
2007-12-07 00:00:00,1.27741,1.27975,1.27127,1.27585,9903000000.0
2007-12-10 00:00:00,1.27694,1.28137,1.27299,1.27533,9275000000.0
2007-12-11 00:00:00,1.27513,1.28049,1.26807,1.27812,10226000000.0
2007-12-12 00:00:00,1.27705,1.28045,1.26093,1.27128,10321000000.0
2007-12-13 00:00:00,1.27104,1.27487,1.2577,1.26208,9708000000.0
2007-12-14 00:00:00,1.26198,1.26527,1.25446,1.25788,10121000000.0
2007-12-17 00:00:00,1.25601,1.27237,1.25219,1.27017,10196000000.0
2007-12-18 00:00:00,1.27002,1.27168,1.26266,1.2659,10116000000.0
2007-12-19 00:00:00,1.26584,1.2687,1.26038,1.26361,9305000000.0
2007-12-20 00:00:00,1.26345,1.26521,1.25758,1.25927,9108000000.0
2007-12-21 00:00:00,1.25905,1.26607,1.25494,1.25818,9781000000.0
2007-12-24 00:00:00,1.25715,1.25936,1.25188,1.25419,8126000000.0
2007-12-25 00:00:00,1.25345,1.29198,1.24928,1.2546,2371000000.0
2007-12-26 00:00:00,1.25295,1.26292,1.2518,1.26142,5433000000.0
2007-12-27 00:00:00,1.26095,1.27373,1.25815,1.27155,9602000000.0
2007-12-28 00:00:00,1.2717,1.28398,1.26772,1.28385,9663000000.0
2007-12-31 00:00:00,1.28159,1.28523,1.26339,1.2697,9982000000.0
2008-01-01 00:00:00,1.26933,1.27299,1.26673,1.26903,1930000000.0
2008-01-02 00:00:00,1.2702,1.28904,1.26848,1.28324,10636000000.0
2008-01-03 00:00:00,1.28358,1.29217,1.28071,1.29031,11024000000.0
2008-01-04 00:00:00,1.29082,1.29775,1.28239,1.29231,10797000000.0
2008-01-07 00:00:00,1.29311,1.29626,1.28202,1.28422,10895000000.0
2008-01-08 00:00:00,1.2845,1.28847,1.27843,1.28694,11235000000.0
2008-01-09 00:00:00,1.28703,1.28981,1.27999,1.28033,10872000000.0
2008-01-10 00:00:00,1.28086,1.29957,1.27928,1.29517,11197000000.0
2008-01-11 00:00:00,1.29533,1.30177,1.29065,1.30059,11085000000.0
2008-01-14 00:00:00,1.30191,1.31139,1.29816,1.30595,10687000000.0
2008-01-15 00:00:00,1.30641,1.31443,1.30487,1.30746,10915000000.0
2008-01-16 00:00:00,1.30752,1.31666,1.29654,1.30032,11808000000.0
2008-01-17 00:00:00,1.30034,1.30757,1.29093,1.3047,11474000000.0
2008-01-18 00:00:00,1.30476,1.30953,1.29718,1.30883,11400000000.0
2008-01-21 00:00:00,1.30718,1.3133,1.30026,1.30544,11061000000.0
2008-01-22 00:00:00,1.30585,1.31659,1.30229,1.30935,11747000000.0
2008-01-23 00:00:00,1.31002,1.32241,1.30563,1.30934,11772000000.0
2008-01-24 00:00:00,1.30978,1.31775,1.3048,1.3099,11397000000.0
2008-01-25 00:00:00,1.31028,1.31259,1.29399,1.29809,11034000000.0
2008-01-28 00:00:00,1.29917,1.30604,1.29625,1.30311,10926000000.0
2008-01-29 00:00:00,1.30325,1.30407,1.29363,1.29868,10750000000.0
2008-01-30 00:00:00,1.29892,1.3103,1.29541,1.30781,10874000000.0
2008-01-31 00:00:00,1.30805,1.31661,1.3035,1.30919,11222000000.0
2008-02-01 00:00:00,1.3095,1.3171,1.29566,1.29674,10853000000.0
2008-02-04 00:00:00,1.2981,1.30101,1.29388,1.29856,10699000000.0
2008-02-05 00:00:00,1.29891,1.3,1.28038,1.29148,10663000000.0
2008-02-06 00:00:00,1.29213,1.29479,1.28627,1.28767,10663000000.0
2008-02-07 00:00:00,1.2877,1.29432,1.27733,1.2822,10894000000.0
2008-02-08 00:00:00,1.28215,1.28681,1.27946,1.28382,10602000000.0
2008-02-11 00:00:00,1.28547,1.29506,1.28315,1.28547,10694000000.0
2008-02-12 00:00:00,1.28592,1.28869,1.28132,1.28344,10618000000.0
2008-02-13 00:00:00,1.28365,1.28584,1.27608,1.27972,10616000000.0
2008-02-14 00:00:00,1.27996,1.29209,1.2765,1.29097,10624000000.0
2008-02-15 00:00:00,1.29131,1.29683,1.28475,1.29135,10854000000.0
2008-02-18 00:00:00,1.29148,1.29148,1.2769,1.28014,9813000000.0
2008-02-19 00:00:00,1.28019,1.29469,1.27799,1.29154,10485000000.0
2008-02-20 00:00:00,1.2914,1.29146,1.27921,1.28224,10619000000.0
2008-02-21 00:00:00,1.28193,1.29664,1.27723,1.29324,10717000000.0
2008-02-22 00:00:00,1.29295,1.29665,1.28805,1.29437,10686000000.0
2008-02-25 00:00:00,1.2953,1.29591,1.28584,1.28925,10369000000.0
2008-02-26 00:00:00,1.28977,1.30651,1.28519,1.30455,10923000000.0
2008-02-27 00:00:00,1.305,1.31573,1.30094,1.31263,11633000000.0
2008-02-28 00:00:00,1.31278,1.32805,1.30982,1.32416,11287000000.0
2008-02-29 00:00:00,1.32469,1.34072,1.32146,1.33886,11510000000.0
2008-03-03 00:00:00,1.34125,1.35407,1.32982,1.33399,11695000000.0
2008-03-04 00:00:00,1.33377,1.34315,1.33259,1.33745,11270000000.0
2008-03-05 00:00:00,1.33724,1.34354,1.33279,1.33924,10730000000.0
2008-03-06 00:00:00,1.33931,1.35759,1.33516,1.35732,11278000000.0
2008-03-07 00:00:00,1.35712,1.36541,1.34635,1.35069,11477000000.0
2008-03-09 00:00:00,1.35457,1.35584,1.35296,1.35519,279000000.0
2008-03-10 00:00:00,1.35514,1.36338,1.35354,1.36012,11196000000.0
2008-03-11 00:00:00,1.36033,1.36686,1.34038,1.34218,11558000000.0
2008-03-12 00:00:00,1.34254,1.36535,1.34007,1.36362,11846000000.0
2008-03-13 00:00:00,1.36409,1.37392,1.35623,1.36658,11868000000.0
2008-03-14 00:00:00,1.36703,1.38356,1.36007,1.37877,11324000000.0
2008-03-16 00:00:00,1.38068,1.39216,1.38046,1.39134,455000000.0
2008-03-17 00:00:00,1.39188,1.43958,1.38427,1.40078,12413000000.0
2008-03-18 00:00:00,1.40138,1.4106,1.37023,1.37116,12035000000.0
2008-03-19 00:00:00,1.37168,1.3977,1.3676,1.39514,12146000000.0
2008-03-20 00:00:00,1.39506,1.39525,1.36637,1.37822,11768000000.0
2008-03-21 00:00:00,1.37852,1.38226,1.37103,1.37263,7802000000.0
2008-03-23 00:00:00,1.37361,1.37363,1.37103,1.37136,374000000.0
2008-03-24 00:00:00,1.37189,1.37391,1.35487,1.3626,10927000000.0
2008-03-25 00:00:00,1.36229,1.37515,1.35565,1.37107,11914000000.0
2008-03-26 00:00:00,1.37093,1.39428,1.36395,1.39304,11971000000.0
2008-03-27 00:00:00,1.39291,1.39337,1.38121,1.38744,11945000000.0
2008-03-28 00:00:00,1.38756,1.39202,1.38059,1.38655,11474000000.0
2008-03-30 00:00:00,1.38824,1.3913,1.38702,1.39007,360000000.0
2008-03-31 00:00:00,1.3902,1.39552,1.38085,1.38295,11653000000.0
2008-04-01 00:00:00,1.38356,1.38777,1.35791,1.36104,11777000000.0
2008-04-02 00:00:00,1.36148,1.36859,1.35696,1.36638,11722000000.0
2008-04-03 00:00:00,1.36665,1.37529,1.35715,1.36898,11507000000.0
2008-04-04 00:00:00,1.36945,1.37899,1.36515,1.3716,11092000000.0
2008-04-06 00:00:00,1.3725,1.3725,1.37046,1.37168,284000000.0
2008-04-07 00:00:00,1.37214,1.37276,1.35659,1.36183,11302000000.0
2008-04-08 00:00:00,1.36229,1.37032,1.35656,1.35782,11787000000.0
2008-04-09 00:00:00,1.3582,1.37996,1.35591,1.37501,11592000000.0
2008-04-10 00:00:00,1.37544,1.37544,1.3442,1.34636,12112000000.0
2008-04-11 00:00:00,1.34683,1.36241,1.34401,1.35524,11038000000.0
2008-04-13 00:00:00,1.34855,1.35228,1.34822,1.34935,442000000.0
2008-04-14 00:00:00,1.34976,1.36628,1.34833,1.35781,11768000000.0
2008-04-15 00:00:00,1.35833,1.36089,1.34536,1.34765,11537000000.0
2008-04-16 00:00:00,1.34768,1.36021,1.34235,1.35052,11753000000.0
2008-04-17 00:00:00,1.35096,1.35522,1.33824,1.34142,11782000000.0
2008-04-18 00:00:00,1.34113,1.34512,1.31831,1.33009,10903000000.0
2008-04-20 00:00:00,1.33038,1.33372,1.33038,1.33211,352000000.0
2008-04-21 00:00:00,1.33273,1.34562,1.32491,1.34051,11653000000.0
2008-04-22 00:00:00,1.34032,1.34994,1.33336,1.34619,11731000000.0
2008-04-23 00:00:00,1.34621,1.34632,1.32731,1.33054,11830000000.0
2008-04-24 00:00:00,1.33046,1.33098,1.30895,1.31184,11765000000.0
2008-04-25 00:00:00,1.31172,1.3221,1.3061,1.31544,11670000000.0
2008-04-27 00:00:00,1.31516,1.31616,1.31406,1.31546,309000000.0
2008-04-28 00:00:00,1.31543,1.32154,1.31278,1.3145,11224000000.0
2008-04-29 00:00:00,1.31498,1.31772,1.30789,1.31058,11516000000.0
2008-04-30 00:00:00,1.31104,1.31649,1.29911,1.30902,11734000000.0
2008-05-01 00:00:00,1.30968,1.31264,1.29341,1.29802,11090000000.0
2008-05-02 00:00:00,1.29849,1.30178,1.28514,1.28923,11012000000.0
2008-05-04 00:00:00,1.29187,1.29238,1.29059,1.29085,270000000.0
2008-05-05 00:00:00,1.29142,1.29278,1.2823,1.28893,10764000000.0
2008-05-06 00:00:00,1.2892,1.30058,1.2869,1.2903,11243000000.0
2008-05-07 00:00:00,1.29079,1.29608,1.28687,1.29549,11267000000.0
2008-05-08 00:00:00,1.29592,1.31137,1.28975,1.30771,12043000000.0
2008-05-09 00:00:00,1.30777,1.31631,1.30312,1.30918,11205000000.0
2008-05-11 00:00:00,1.30912,1.31266,1.3089,1.31071,424000000.0
2008-05-12 00:00:00,1.31086,1.31325,1.30169,1.30519,11788000000.0
2008-05-13 00:00:00,1.30501,1.31185,1.29767,1.30206,11266000000.0
2008-05-14 00:00:00,1.30203,1.31104,1.3015,1.30684,11355000000.0
2008-05-15 00:00:00,1.30663,1.31568,1.29936,1.30234,11225000000.0
2008-05-16 00:00:00,1.30219,1.31123,1.29442,1.30424,10825000000.0
2008-05-18 00:00:00,1.30747,1.30795,1.30626,1.30747,177000000.0
2008-05-19 00:00:00,1.30734,1.31171,1.29623,1.30344,10505000000.0
2008-05-20 00:00:00,1.3034,1.318,1.29976,1.31624,11215000000.0
2008-05-21 00:00:00,1.31596,1.32484,1.31141,1.32447,11327000000.0
2008-05-22 00:00:00,1.32437,1.32622,1.31241,1.31864,11239000000.0
2008-05-23 00:00:00,1.31855,1.32923,1.31505,1.32553,10336000000.0
2008-05-25 00:00:00,1.32602,1.32647,1.32513,1.32617,161000000.0
2008-05-26 00:00:00,1.326,1.33044,1.32247,1.32869,9924000000.0
2008-05-27 00:00:00,1.32853,1.33198,1.31545,1.31765,11287000000.0
2008-05-28 00:00:00,1.31772,1.32604,1.30833,1.31414,11681000000.0
2008-05-29 00:00:00,1.31427,1.31541,1.29843,1.30135,11751000000.0
2008-05-30 00:00:00,1.30148,1.30812,1.29816,1.30589,11348000000.0
2008-06-01 00:00:00,1.30866,1.30866,1.3058,1.30688,318000000.0
2008-06-02 00:00:00,1.30691,1.31907,1.30403,1.31307,11599000000.0
2008-06-03 00:00:00,1.31317,1.3238,1.29949,1.30619,11798000000.0
2008-06-04 00:00:00,1.30605,1.31456,1.30532,1.3105,11831000000.0
2008-06-05 00:00:00,1.31028,1.3185,1.30139,1.31369,11796000000.0
2008-06-06 00:00:00,1.31359,1.3386,1.31085,1.33791,11357000000.0
2008-06-08 00:00:00,1.33946,1.34143,1.33796,1.34039,366000000.0
2008-06-09 00:00:00,1.34026,1.34132,1.32507,1.32832,11682000000.0
2008-06-10 00:00:00,1.32855,1.32888,1.31389,1.31729,12496000000.0
2008-06-11 00:00:00,1.31739,1.32992,1.31338,1.32925,11977000000.0
2008-06-12 00:00:00,1.32905,1.33036,1.31579,1.32375,12503000000.0
2008-06-13 00:00:00,1.32389,1.32889,1.30911,1.31749,11657000000.0
2008-06-15 00:00:00,1.31898,1.31971,1.31785,1.31833,375000000.0
2008-06-16 00:00:00,1.31863,1.32192,1.30808,1.31214,11683000000.0
2008-06-17 00:00:00,1.31204,1.31725,1.30696,1.31084,11711000000.0
2008-06-18 00:00:00,1.31089,1.32131,1.30822,1.31986,11579000000.0
2008-06-19 00:00:00,1.31984,1.32483,1.30668,1.30957,11817000000.0
2008-06-20 00:00:00,1.30957,1.32471,1.30889,1.31637,11206000000.0
2008-06-22 00:00:00,1.31953,1.32083,1.31797,1.31897,323000000.0
2008-06-23 00:00:00,1.319,1.319,1.30497,1.30878,11845000000.0
2008-06-24 00:00:00,1.30867,1.31944,1.30634,1.31321,11439000000.0
2008-06-25 00:00:00,1.31343,1.32168,1.30979,1.31896,11393000000.0
2008-06-26 00:00:00,1.31881,1.33483,1.31415,1.33149,12018000000.0
2008-06-27 00:00:00,1.3311,1.34045,1.32759,1.33727,11459000000.0
2008-06-29 00:00:00,1.33721,1.33734,1.33514,1.33616,230000000.0
2008-06-30 00:00:00,1.33614,1.33971,1.32938,1.33085,11416000000.0
2008-07-01 00:00:00,1.33085,1.34235,1.32836,1.33499,11589000000.0
2008-07-02 00:00:00,1.33493,1.34058,1.33016,1.34055,11022000000.0
2008-07-03 00:00:00,1.34043,1.34318,1.32442,1.3259,10265000000.0
2008-07-04 00:00:00,1.32593,1.33141,1.32454,1.32666,9598000000.0
2008-07-06 00:00:00,1.32847,1.32913,1.32757,1.32795,240000000.0
2008-07-07 00:00:00,1.32795,1.33164,1.31876,1.32667,9787000000.0
2008-07-08 00:00:00,1.32641,1.33263,1.31718,1.31845,10515000000.0
2008-07-09 00:00:00,1.31837,1.32506,1.31565,1.3201,10722000000.0
2008-07-10 00:00:00,1.32014,1.32546,1.31582,1.32234,10636000000.0
2008-07-11 00:00:00,1.32211,1.33735,1.31882,1.33308,10643000000.0
2008-07-13 00:00:00,1.3361,1.33727,1.33426,1.33494,401000000.0
2008-07-14 00:00:00,1.33431,1.33431,1.32203,1.32964,11491000000.0
2008-07-15 00:00:00,1.32961,1.34362,1.32786,1.33584,11478000000.0
2008-07-16 00:00:00,1.33608,1.342,1.32331,1.32544,11342000000.0
2008-07-17 00:00:00,1.32523,1.33157,1.3187,1.32542,11467000000.0
2008-07-18 00:00:00,1.32514,1.32801,1.32055,1.32174,10614000000.0
2008-07-20 00:00:00,1.32191,1.32269,1.32078,1.32264,247000000.0
2008-07-21 00:00:00,1.32271,1.32791,1.31855,1.32695,10361000000.0
2008-07-22 00:00:00,1.32728,1.33269,1.31427,1.31854,10765000000.0
2008-07-23 00:00:00,1.31837,1.31974,1.31176,1.31291,10982000000.0
2008-07-24 00:00:00,1.31324,1.31443,1.3077,1.31228,11120000000.0
2008-07-25 00:00:00,1.31247,1.31626,1.3077,1.31168,10550000000.0
2008-07-27 00:00:00,1.31165,1.3124,1.31083,1.31183,254000000.0
2008-07-28 00:00:00,1.31174,1.31943,1.30935,1.31654,10854000000.0
2008-07-29 00:00:00,1.31668,1.32075,1.30546,1.30616,10995000000.0
2008-07-30 00:00:00,1.30629,1.30998,1.30108,1.30424,10808000000.0
2008-07-31 00:00:00,1.30422,1.31164,1.30197,1.30471,10424000000.0
2008-08-01 00:00:00,1.30478,1.31027,1.30242,1.30631,10241000000.0
2008-08-03 00:00:00,1.30661,1.30791,1.30574,1.30755,257000000.0
2008-08-04 00:00:00,1.30765,1.31387,1.30548,1.30835,11102000000.0
2008-08-05 00:00:00,1.30829,1.31154,1.30483,1.30764,10996000000.0
2008-08-06 00:00:00,1.30754,1.31148,1.30181,1.30486,10991000000.0
2008-08-07 00:00:00,1.30484,1.31522,1.30324,1.30925,11310000000.0
2008-08-08 00:00:00,1.30889,1.31101,1.29523,1.29749,11346000000.0
2008-08-10 00:00:00,1.29379,1.29831,1.29245,1.29775,443000000.0
2008-08-11 00:00:00,1.29758,1.30586,1.29535,1.29877,11409000000.0
2008-08-12 00:00:00,1.29883,1.30047,1.29168,1.29537,11407000000.0
2008-08-13 00:00:00,1.29543,1.29744,1.28577,1.29315,11700000000.0
2008-08-14 00:00:00,1.29333,1.29779,1.285,1.28859,11781000000.0
2008-08-15 00:00:00,1.28853,1.29373,1.28578,1.29324,10986000000.0
2008-08-17 00:00:00,1.29277,1.29329,1.29104,1.29176,228000000.0
2008-08-18 00:00:00,1.29169,1.2937,1.28322,1.28584,11426000000.0
2008-08-19 00:00:00,1.28606,1.29704,1.284,1.29272,11476000000.0
2008-08-20 00:00:00,1.29261,1.29325,1.28212,1.28507,11462000000.0
2008-08-21 00:00:00,1.28491,1.29793,1.28306,1.29161,11299000000.0
2008-08-22 00:00:00,1.29201,1.29367,1.28205,1.28458,10777000000.0
2008-08-24 00:00:00,1.28452,1.28479,1.28302,1.28432,317000000.0
2008-08-25 00:00:00,1.28444,1.29482,1.28233,1.29372,10969000000.0
2008-08-26 00:00:00,1.29374,1.29771,1.28475,1.29572,11445000000.0
2008-08-27 00:00:00,1.29576,1.29775,1.28664,1.29086,11644000000.0
2008-08-28 00:00:00,1.29077,1.29836,1.28722,1.28883,11692000000.0
2008-08-29 00:00:00,1.28906,1.29438,1.28282,1.28481,10902000000.0
2008-08-31 00:00:00,1.2894,1.28986,1.28724,1.28802,444000000.0
2008-09-01 00:00:00,1.28792,1.29994,1.28583,1.29091,11393000000.0
2008-09-02 00:00:00,1.29092,1.29628,1.28632,1.29426,12179000000.0
2008-09-03 00:00:00,1.2942,1.29946,1.28695,1.29704,11972000000.0
2008-09-04 00:00:00,1.29722,1.29784,1.28648,1.29278,12228000000.0
2008-09-05 00:00:00,1.29292,1.29775,1.28173,1.28189,11885000000.0
2008-09-07 00:00:00,1.27572,1.27973,1.27394,1.27666,495000000.0
2008-09-08 00:00:00,1.27696,1.27843,1.25909,1.26594,12503000000.0
2008-09-09 00:00:00,1.26579,1.27557,1.26074,1.27224,12414000000.0
2008-09-10 00:00:00,1.27227,1.27379,1.26074,1.26307,12253000000.0
2008-09-11 00:00:00,1.26343,1.2743,1.26022,1.26224,12364000000.0
2008-09-12 00:00:00,1.26231,1.26839,1.25768,1.26644,11810000000.0
2008-09-14 00:00:00,1.28241,1.28309,1.27417,1.27835,488000000.0
2008-09-15 00:00:00,1.27806,1.29084,1.27117,1.28001,12388000000.0
2008-09-16 00:00:00,1.27965,1.2968,1.27497,1.27773,12455000000.0
2008-09-17 00:00:00,1.27775,1.29739,1.27302,1.29342,12450000000.0
2008-09-18 00:00:00,1.29365,1.31163,1.29034,1.29209,12387000000.0
2008-09-19 00:00:00,1.29309,1.29498,1.27224,1.29188,11924000000.0
2008-09-21 00:00:00,1.29043,1.29137,1.28691,1.29044,410000000.0
2008-09-22 00:00:00,1.29035,1.31484,1.28567,1.31282,12262000000.0
2008-09-23 00:00:00,1.31277,1.31286,1.3005,1.30539,12185000000.0
2008-09-24 00:00:00,1.30517,1.31517,1.29854,1.30265,12137000000.0
2008-09-25 00:00:00,1.3027,1.31384,1.30018,1.30551,12176000000.0
2008-09-26 00:00:00,1.30546,1.31523,1.30479,1.30851,11717000000.0
2008-09-28 00:00:00,1.30464,1.30492,1.30089,1.30375,428000000.0
2008-09-29 00:00:00,1.30355,1.31833,1.29238,1.31195,12242000000.0
2008-09-30 00:00:00,1.3119,1.31357,1.27242,1.28024,12345000000.0
2008-10-01 00:00:00,1.28022,1.28569,1.27131,1.27711,12104000000.0
2008-10-02 00:00:00,1.27685,1.27869,1.26799,1.2732,11989000000.0
2008-10-03 00:00:00,1.27327,1.28903,1.27277,1.28392,11722000000.0
2008-10-05 00:00:00,1.27734,1.281,1.2754,1.27612,456000000.0
2008-10-06 00:00:00,1.27612,1.29076,1.27505,1.27678,12273000000.0
2008-10-07 00:00:00,1.27675,1.29068,1.27373,1.28855,12083000000.0
2008-10-08 00:00:00,1.28828,1.30633,1.2805,1.30083,12195000000.0
2008-10-09 00:00:00,1.30067,1.3075,1.29388,1.30684,12256000000.0
2008-10-10 00:00:00,1.30686,1.32912,1.29925,1.30134,11878000000.0
2008-10-12 00:00:00,1.30692,1.31347,1.30293,1.30362,371000000.0
2008-10-13 00:00:00,1.30331,1.30747,1.28007,1.28312,12049000000.0
2008-10-14 00:00:00,1.28306,1.29351,1.28008,1.28956,12282000000.0
2008-10-15 00:00:00,1.28938,1.30733,1.28662,1.30659,12280000000.0
2008-10-16 00:00:00,1.30668,1.31317,1.28859,1.30115,12338000000.0
2008-10-17 00:00:00,1.30105,1.31064,1.29658,1.30019,11778000000.0
2008-10-19 00:00:00,1.30132,1.30132,1.29779,1.29925,248000000.0
2008-10-20 00:00:00,1.29906,1.30442,1.28111,1.28265,12088000000.0
2008-10-21 00:00:00,1.28273,1.28996,1.27752,1.28578,11765000000.0
2008-10-22 00:00:00,1.28468,1.29518,1.27989,1.28685,12142000000.0
2008-10-23 00:00:00,1.28669,1.29806,1.28163,1.29377,11889000000.0
2008-10-24 00:00:00,1.29263,1.31365,1.28111,1.29184,11727000000.0
2008-10-26 00:00:00,1.28717,1.28849,1.28622,1.2869,404000000.0
2008-10-27 00:00:00,1.28686,1.30963,1.28624,1.30745,12178000000.0
2008-10-28 00:00:00,1.30716,1.30904,1.28103,1.28748,12203000000.0
2008-10-29 00:00:00,1.28721,1.32577,1.2838,1.31924,12286000000.0
2008-10-30 00:00:00,1.31898,1.31906,1.2805,1.28267,12098000000.0
2008-10-31 00:00:00,1.28253,1.3037,1.26935,1.27884,11706000000.0
2008-11-03 00:00:00,1.28093,1.28114,1.25737,1.25795,9194000000.0
2008-11-04 00:00:00,1.25802,1.27309,1.25363,1.26883,12297000000.0
2008-11-05 00:00:00,1.26865,1.27922,1.25381,1.27871,12340000000.0
2008-11-06 00:00:00,1.27861,1.28055,1.26179,1.27527,12196000000.0
2008-11-07 00:00:00,1.27509,1.2795,1.26626,1.26991,12269000000.0
2008-11-10 00:00:00,1.27241,1.27316,1.25777,1.26269,11964000000.0
2008-11-11 00:00:00,1.26268,1.27844,1.26146,1.26573,12030000000.0
2008-11-12 00:00:00,1.26566,1.28241,1.26371,1.27195,11585000000.0
2008-11-13 00:00:00,1.27193,1.27709,1.26399,1.27127,12075000000.0
2008-11-14 00:00:00,1.27054,1.28032,1.26402,1.27003,11839000000.0
2008-11-17 00:00:00,1.26523,1.28015,1.26457,1.26945,11423000000.0
2008-11-18 00:00:00,1.26927,1.27626,1.26645,1.26703,11940000000.0
2008-11-19 00:00:00,1.2672,1.27466,1.25724,1.25952,12002000000.0
2008-11-20 00:00:00,1.25985,1.26523,1.24509,1.24814,12069000000.0
2008-11-21 00:00:00,1.24825,1.25631,1.24535,1.24927,12099000000.0
2008-11-24 00:00:00,1.24851,1.264,1.24598,1.26394,11810000000.0
2008-11-25 00:00:00,1.26421,1.27491,1.2561,1.27269,11936000000.0
2008-11-26 00:00:00,1.27221,1.2755,1.24926,1.25386,11910000000.0
2008-11-27 00:00:00,1.25378,1.26297,1.25219,1.25679,11127000000.0
2008-11-28 00:00:00,1.25673,1.26029,1.23474,1.24498,11378000000.0
2008-12-01 00:00:00,1.24636,1.27364,1.24268,1.26825,12058000000.0
2008-12-02 00:00:00,1.26806,1.27476,1.26257,1.26603,12177000000.0
2008-12-03 00:00:00,1.26587,1.26826,1.25513,1.25931,11997000000.0
2008-12-04 00:00:00,1.25899,1.28035,1.25237,1.27673,11857000000.0
2008-12-05 00:00:00,1.27666,1.28004,1.24319,1.24792,11913000000.0
2008-12-08 00:00:00,1.24981,1.25199,1.24116,1.24843,11805000000.0
2008-12-09 00:00:00,1.24856,1.2511,1.23546,1.24903,11960000000.0
2008-12-10 00:00:00,1.24922,1.25629,1.2418,1.25054,11784000000.0
2008-12-11 00:00:00,1.25071,1.25873,1.24458,1.25634,12108000000.0
2008-12-12 00:00:00,1.25648,1.26853,1.24811,1.26491,11779000000.0
2008-12-15 00:00:00,1.26503,1.27641,1.25604,1.27199,11979000000.0
2008-12-16 00:00:00,1.27186,1.30896,1.26848,1.29752,12074000000.0
2008-12-17 00:00:00,1.29746,1.3407,1.29568,1.33705,12384000000.0
2008-12-18 00:00:00,1.33692,1.37489,1.31968,1.33038,12366000000.0
2008-12-19 00:00:00,1.33011,1.34832,1.30879,1.32138,12252000000.0
2008-12-22 00:00:00,1.31994,1.32771,1.31359,1.32124,11603000000.0
2008-12-23 00:00:00,1.32139,1.33592,1.31924,1.33216,11766000000.0
2008-12-24 00:00:00,1.33226,1.34879,1.32785,1.3479,10968000000.0
2008-12-25 00:00:00,1.34803,1.34955,1.33673,1.3382,1892000000.0
2008-12-26 00:00:00,1.33939,1.35788,1.33622,1.35051,6046000000.0
2008-12-29 00:00:00,1.35453,1.3855,1.35366,1.36149,11997000000.0
2008-12-30 00:00:00,1.36101,1.37476,1.35408,1.35525,11826000000.0
2008-12-31 00:00:00,1.35506,1.36418,1.3362,1.33649,11234000000.0
2009-01-01 00:00:00,1.33793,1.35089,1.33699,1.35083,1350000000.0
2009-01-02 00:00:00,1.35079,1.36835,1.3441,1.35026,12050000000.0
2009-01-05 00:00:00,1.34577,1.36178,1.32258,1.32936,11661000000.0
2009-01-06 00:00:00,1.32932,1.3299,1.30947,1.31931,12409000000.0
2009-01-07 00:00:00,1.31911,1.34914,1.31355,1.33528,12307000000.0
2009-01-08 00:00:00,1.33564,1.35824,1.3331,1.35173,12394000000.0
2009-01-09 00:00:00,1.35152,1.3558,1.32575,1.33287,12119000000.0
2009-01-12 00:00:00,1.33318,1.33991,1.3224,1.33562,12249000000.0
2009-01-13 00:00:00,1.33541,1.33775,1.32242,1.32963,12282000000.0
2009-01-14 00:00:00,1.32928,1.33874,1.32357,1.33739,12307000000.0
2009-01-15 00:00:00,1.33743,1.34276,1.32485,1.32803,12265000000.0
2009-01-16 00:00:00,1.32764,1.33828,1.32395,1.32949,12367000000.0
2009-01-19 00:00:00,1.33274,1.33533,1.31563,1.31868,11930000000.0
2009-01-20 00:00:00,1.31897,1.32614,1.30865,1.31423,12368000000.0
2009-01-21 00:00:00,1.31344,1.31964,1.29348,1.29745,12452000000.0
2009-01-22 00:00:00,1.29748,1.30055,1.28798,1.29927,12390000000.0
2009-01-23 00:00:00,1.29917,1.30311,1.28707,1.30125,12085000000.0
2009-01-26 00:00:00,1.30239,1.32161,1.29142,1.31719,12097000000.0
2009-01-27 00:00:00,1.31759,1.32425,1.31162,1.31624,12156000000.0
2009-01-28 00:00:00,1.31634,1.32182,1.29675,1.30297,12485000000.0
2009-01-29 00:00:00,1.30293,1.31895,1.29817,1.30626,12328000000.0
2009-01-30 00:00:00,1.30637,1.30859,1.2936,1.30088,12185000000.0
2009-02-02 00:00:00,1.29793,1.30624,1.29563,1.30235,12247000000.0
2009-02-03 00:00:00,1.30244,1.32174,1.29837,1.31644,12078000000.0
2009-02-04 00:00:00,1.31655,1.31947,1.29611,1.30172,12283000000.0
2009-02-05 00:00:00,1.30159,1.30416,1.28319,1.2851,12056000000.0
2009-02-06 00:00:00,1.2852,1.28837,1.27641,1.28547,12006000000.0
2009-02-09 00:00:00,1.28793,1.29573,1.28183,1.28266,12107000000.0
2009-02-10 00:00:00,1.28288,1.30359,1.27304,1.30187,12301000000.0
2009-02-11 00:00:00,1.30181,1.3066,1.29357,1.2987,12311000000.0
2009-02-12 00:00:00,1.29869,1.30344,1.2906,1.29654,12355000000.0
2009-02-13 00:00:00,1.29661,1.30363,1.29198,1.29925,12253000000.0
2009-02-16 00:00:00,1.29629,1.30753,1.29303,1.30534,11846000000.0
2009-02-17 00:00:00,1.30503,1.30946,1.29512,1.30743,12368000000.0
2009-02-18 00:00:00,1.30749,1.31082,1.29415,1.29955,12403000000.0
2009-02-19 00:00:00,1.29973,1.30396,1.29284,1.30135,12314000000.0
2009-02-20 00:00:00,1.30143,1.33342,1.29168,1.32408,12488000000.0
2009-02-23 00:00:00,1.31894,1.32911,1.30673,1.3091,12006000000.0
2009-02-24 00:00:00,1.3092,1.32189,1.30464,1.31016,12339000000.0
2009-02-25 00:00:00,1.31014,1.32028,1.30138,1.30707,12473000000.0
2009-02-26 00:00:00,1.30692,1.32307,1.30477,1.32153,12172000000.0
2009-02-27 00:00:00,1.32141,1.33025,1.31318,1.32125,12324000000.0
2009-03-02 00:00:00,1.32408,1.32825,1.31757,1.32191,12243000000.0
2009-03-03 00:00:00,1.32201,1.32461,1.31457,1.32031,12409000000.0
2009-03-04 00:00:00,1.32022,1.32242,1.30877,1.32213,12396000000.0
2009-03-05 00:00:00,1.32208,1.32922,1.31668,1.32727,12457000000.0
2009-03-06 00:00:00,1.32738,1.34542,1.32338,1.33355,12341000000.0
2009-03-08 00:00:00,1.3339,1.33635,1.33281,1.33533,458000000.0
2009-03-09 00:00:00,1.335,1.3393,1.32681,1.33443,12223000000.0
2009-03-10 00:00:00,1.33499,1.3408,1.31906,1.32154,11932000000.0
2009-03-11 00:00:00,1.32146,1.32691,1.31823,1.32454,12426000000.0
2009-03-12 00:00:00,1.32455,1.32889,1.27784,1.28763,12357000000.0
2009-03-13 00:00:00,1.28697,1.3016,1.28457,1.29959,12021000000.0
2009-03-15 00:00:00,1.29706,1.29918,1.29639,1.29813,399000000.0
2009-03-16 00:00:00,1.2983,1.29926,1.28771,1.29475,12281000000.0
2009-03-17 00:00:00,1.29471,1.29706,1.28891,1.29312,12184000000.0
2009-03-18 00:00:00,1.29303,1.33101,1.29146,1.32603,12335000000.0
2009-03-19 00:00:00,1.32584,1.35043,1.32304,1.34521,12479000000.0
2009-03-20 00:00:00,1.34505,1.35234,1.34026,1.34471,11891000000.0
2009-03-22 00:00:00,1.3452,1.34676,1.34452,1.34616,443000000.0
2009-03-23 00:00:00,1.34581,1.34847,1.33328,1.33902,12336000000.0
2009-03-24 00:00:00,1.33923,1.34535,1.33442,1.33627,12249000000.0
2009-03-25 00:00:00,1.33624,1.35047,1.3339,1.34489,12329000000.0
2009-03-26 00:00:00,1.34508,1.34821,1.3349,1.33651,12195000000.0
2009-03-27 00:00:00,1.33684,1.34226,1.31791,1.3231,11436000000.0
2009-03-29 00:00:00,1.31884,1.32057,1.31789,1.32044,279000000.0
2009-03-30 00:00:00,1.32049,1.32893,1.31709,1.32543,12156000000.0
2009-03-31 00:00:00,1.32557,1.3381,1.3208,1.33576,12079000000.0
2009-04-01 00:00:00,1.33592,1.33779,1.32041,1.32457,12320000000.0
2009-04-02 00:00:00,1.32468,1.32809,1.31057,1.32363,11826000000.0
2009-04-03 00:00:00,1.32339,1.33133,1.31838,1.33006,11673000000.0
2009-04-05 00:00:00,1.33126,1.33235,1.33066,1.33173,277000000.0
2009-04-06 00:00:00,1.33165,1.33553,1.32007,1.32496,11629000000.0
2009-04-07 00:00:00,1.3248,1.32845,1.31697,1.32325,12315000000.0
2009-04-08 00:00:00,1.32336,1.32561,1.31866,1.32162,12322000000.0
2009-04-09 00:00:00,1.3217,1.32401,1.30537,1.30946,11759000000.0
2009-04-10 00:00:00,1.30982,1.31448,1.30323,1.31189,9482000000.0
2009-04-12 00:00:00,1.31257,1.31285,1.30877,1.31207,318000000.0
2009-04-13 00:00:00,1.31203,1.33972,1.30625,1.33634,11755000000.0
2009-04-14 00:00:00,1.33643,1.33744,1.30892,1.31773,12266000000.0
2009-04-15 00:00:00,1.31815,1.32175,1.30757,1.31089,12092000000.0
2009-04-16 00:00:00,1.31093,1.31319,1.30058,1.30437,12342000000.0
2009-04-17 00:00:00,1.3046,1.30573,1.28249,1.28758,11712000000.0
2009-04-19 00:00:00,1.28814,1.28816,1.28531,1.2859,283000000.0
2009-04-20 00:00:00,1.28598,1.29326,1.28312,1.29102,12333000000.0
2009-04-21 00:00:00,1.29087,1.29331,1.28619,1.28864,12295000000.0
2009-04-22 00:00:00,1.28871,1.29782,1.2853,1.2945,12145000000.0
2009-04-23 00:00:00,1.29444,1.30193,1.28738,1.30073,12145000000.0
2009-04-24 00:00:00,1.30048,1.3096,1.29625,1.30761,11769000000.0
2009-04-26 00:00:00,1.30826,1.31071,1.30663,1.31063,507000000.0
2009-04-27 00:00:00,1.31069,1.31319,1.28855,1.29429,12619000000.0
2009-04-28 00:00:00,1.29432,1.30965,1.29392,1.308,12592000000.0
2009-04-29 00:00:00,1.30808,1.31089,1.30225,1.30669,12612000000.0
2009-04-30 00:00:00,1.30669,1.31043,1.29175,1.29784,12580000000.0
2009-05-01 00:00:00,1.29767,1.30461,1.29701,1.3034,12032000000.0
2009-05-03 00:00:00,1.30294,1.30532,1.3022,1.30427,428000000.0
2009-05-04 00:00:00,1.30464,1.30938,1.2974,1.30614,12528000000.0
2009-05-05 00:00:00,1.30623,1.30844,1.296,1.29942,12590000000.0
2009-05-06 00:00:00,1.29969,1.30585,1.29504,1.29847,12560000000.0
2009-05-07 00:00:00,1.29845,1.30324,1.283,1.30109,12660000000.0
2009-05-08 00:00:00,1.30127,1.32003,1.29499,1.31933,12229000000.0
2009-05-10 00:00:00,1.32325,1.32499,1.32133,1.32458,461000000.0
2009-05-11 00:00:00,1.32454,1.32538,1.31391,1.31964,12605000000.0
2009-05-12 00:00:00,1.31973,1.32207,1.31526,1.32092,12654000000.0
2009-05-13 00:00:00,1.32101,1.3265,1.3179,1.32339,12650000000.0
2009-05-14 00:00:00,1.32346,1.32669,1.3177,1.32499,12606000000.0
2009-05-15 00:00:00,1.3251,1.32686,1.30679,1.31209,12170000000.0
2009-05-17 00:00:00,1.31114,1.31223,1.3104,1.31124,457000000.0
2009-05-18 00:00:00,1.31136,1.31399,1.30465,1.3136,12493000000.0
2009-05-19 00:00:00,1.31337,1.31981,1.30978,1.31831,12553000000.0
2009-05-20 00:00:00,1.31817,1.32684,1.31483,1.32544,12555000000.0
2009-05-21 00:00:00,1.32536,1.33217,1.31817,1.32858,12592000000.0
2009-05-22 00:00:00,1.32841,1.33196,1.32169,1.32814,12032000000.0
2009-05-24 00:00:00,1.33072,1.33209,1.33008,1.33074,491000000.0
2009-05-25 00:00:00,1.33067,1.3369,1.32818,1.33487,12255000000.0
2009-05-26 00:00:00,1.33491,1.33808,1.32821,1.33696,12534000000.0
2009-05-27 00:00:00,1.3369,1.33972,1.3287,1.33272,12664000000.0
2009-05-28 00:00:00,1.33268,1.34209,1.32811,1.33744,12557000000.0
2009-05-29 00:00:00,1.33802,1.35448,1.33482,1.35291,11847000000.0
2009-05-31 00:00:00,1.35222,1.35327,1.35085,1.35233,330000000.0
2009-06-01 00:00:00,1.35231,1.3531,1.34169,1.34579,12300000000.0
2009-06-02 00:00:00,1.34585,1.35652,1.34237,1.35391,12342000000.0
2009-06-03 00:00:00,1.35393,1.35426,1.34356,1.34918,12348000000.0
2009-06-04 00:00:00,1.34909,1.35581,1.34164,1.35327,12292000000.0
2009-06-05 00:00:00,1.35329,1.35529,1.33187,1.34087,11855000000.0
2009-06-07 00:00:00,1.34091,1.34165,1.33949,1.3399,303000000.0
2009-06-08 00:00:00,1.33998,1.34272,1.32746,1.33367,12062000000.0
2009-06-09 00:00:00,1.33437,1.35106,1.33203,1.34881,12277000000.0
2009-06-10 00:00:00,1.34891,1.35113,1.34137,1.34435,12209000000.0
2009-06-11 00:00:00,1.34418,1.35755,1.34068,1.35291,12162000000.0
2009-06-12 00:00:00,1.35278,1.3547,1.33919,1.34315,11781000000.0
2009-06-14 00:00:00,1.34178,1.34445,1.34178,1.34433,355000000.0
2009-06-15 00:00:00,1.34448,1.34776,1.33276,1.33701,12086000000.0
2009-06-16 00:00:00,1.33683,1.34545,1.33358,1.343,12290000000.0
2009-06-17 00:00:00,1.34302,1.34937,1.33538,1.34653,12478000000.0
2009-06-18 00:00:00,1.34673,1.35282,1.33511,1.34073,12211000000.0
2009-06-19 00:00:00,1.3406,1.34961,1.33644,1.34375,11759000000.0
2009-06-21 00:00:00,1.34638,1.3475,1.34544,1.34693,318000000.0
2009-06-22 00:00:00,1.34683,1.34753,1.33805,1.34286,12190000000.0
2009-06-23 00:00:00,1.34313,1.3652,1.34142,1.3621,12154000000.0
2009-06-24 00:00:00,1.36283,1.36633,1.31957,1.326,12234000000.0
2009-06-25 00:00:00,1.32624,1.33289,1.32227,1.33125,12043000000.0
2009-06-26 00:00:00,1.33144,1.34533,1.3289,1.34175,11364000000.0
2009-06-28 00:00:00,1.34251,1.34355,1.34188,1.34288,208000000.0
2009-06-29 00:00:00,1.34238,1.34313,1.33306,1.33928,11741000000.0
2009-06-30 00:00:00,1.34002,1.34203,1.32929,1.33251,11862000000.0
2009-07-01 00:00:00,1.33247,1.34617,1.33003,1.34433,11834000000.0
2009-07-02 00:00:00,1.34439,1.34467,1.33294,1.33556,12173000000.0
2009-07-03 00:00:00,1.33572,1.33851,1.33182,1.33646,11113000000.0
2009-07-05 00:00:00,1.33659,1.3372,1.33549,1.33643,338000000.0
2009-07-06 00:00:00,1.33639,1.34191,1.33015,1.33977,12075000000.0
2009-07-07 00:00:00,1.33933,1.34638,1.33651,1.33939,12045000000.0
2009-07-08 00:00:00,1.33959,1.34372,1.33655,1.3412,12115000000.0
2009-07-09 00:00:00,1.3417,1.35562,1.33951,1.35138,12062000000.0
2009-07-10 00:00:00,1.3519,1.35278,1.33702,1.34566,11639000000.0
2009-07-12 00:00:00,1.34671,1.34699,1.34574,1.34638,179000000.0
2009-07-13 00:00:00,1.34665,1.35588,1.34436,1.3482,12040000000.0
2009-07-14 00:00:00,1.34851,1.35091,1.33406,1.3399,12299000000.0
2009-07-15 00:00:00,1.34018,1.35317,1.33504,1.34923,11888000000.0
2009-07-16 00:00:00,1.34964,1.35472,1.34639,1.35118,12178000000.0
2009-07-17 00:00:00,1.3517,1.35283,1.34041,1.34668,11657000000.0
2009-07-19 00:00:00,1.34528,1.34783,1.34488,1.347,275000000.0
2009-07-20 00:00:00,1.34735,1.35046,1.34207,1.34848,11875000000.0
2009-07-21 00:00:00,1.34873,1.35428,1.34541,1.35116,12020000000.0
2009-07-22 00:00:00,1.35127,1.35518,1.34739,1.3509,11560000000.0
2009-07-23 00:00:00,1.35101,1.35369,1.33732,1.34135,11871000000.0
2009-07-24 00:00:00,1.34131,1.34879,1.34007,1.3426,11514000000.0
2009-07-26 00:00:00,1.34465,1.34577,1.34314,1.34577,334000000.0
2009-07-27 00:00:00,1.34491,1.35049,1.34064,1.34501,11765000000.0
2009-07-28 00:00:00,1.34507,1.34955,1.3339,1.33935,11974000000.0
2009-07-29 00:00:00,1.33907,1.34163,1.32544,1.32981,11966000000.0
2009-07-30 00:00:00,1.32979,1.33136,1.32011,1.32657,12077000000.0
2009-07-31 00:00:00,1.32629,1.34895,1.3224,1.34632,11569000000.0
2009-08-02 00:00:00,1.34896,1.34925,1.34596,1.34764,286000000.0
2009-08-03 00:00:00,1.34767,1.3546,1.33848,1.35221,11650000000.0
2009-08-04 00:00:00,1.35237,1.35363,1.34551,1.35097,11567000000.0
2009-08-05 00:00:00,1.35093,1.35273,1.34458,1.35021,11250000000.0
2009-08-06 00:00:00,1.35054,1.35124,1.34402,1.34868,11493000000.0
2009-08-07 00:00:00,1.34851,1.35478,1.32732,1.33197,11504000000.0
2009-08-09 00:00:00,1.3303,1.33146,1.32861,1.33013,295000000.0
2009-08-10 00:00:00,1.32974,1.33381,1.32518,1.33073,11672000000.0
2009-08-11 00:00:00,1.33058,1.34105,1.32871,1.338,11661000000.0
2009-08-12 00:00:00,1.33784,1.34362,1.33402,1.34124,11870000000.0
2009-08-13 00:00:00,1.34118,1.34964,1.33891,1.34672,11833000000.0
2009-08-14 00:00:00,1.34667,1.35157,1.34188,1.34595,11437000000.0
2009-08-16 00:00:00,1.34529,1.34609,1.34385,1.34609,294000000.0
2009-08-17 00:00:00,1.3458,1.34717,1.33878,1.34505,11626000000.0
2009-08-18 00:00:00,1.34489,1.34877,1.34248,1.3459,11718000000.0
2009-08-19 00:00:00,1.34555,1.36262,1.34458,1.35917,11746000000.0
2009-08-20 00:00:00,1.3591,1.35945,1.35151,1.35347,11622000000.0
2009-08-21 00:00:00,1.35324,1.36237,1.3521,1.36034,11318000000.0
2009-08-23 00:00:00,1.36049,1.36076,1.3581,1.35907,316000000.0
2009-08-24 00:00:00,1.35843,1.3625,1.35413,1.35951,11300000000.0
2009-08-25 00:00:00,1.35963,1.36306,1.35466,1.35869,10834000000.0
2009-08-26 00:00:00,1.35847,1.36106,1.34817,1.35141,10880000000.0
2009-08-27 00:00:00,1.35119,1.3678,1.34873,1.36142,11009000000.0
2009-08-28 00:00:00,1.36139,1.3647,1.35645,1.36007,10306000000.0
2009-08-30 00:00:00,1.35987,1.361,1.35879,1.35928,293000000.0
2009-08-31 00:00:00,1.35929,1.36508,1.35619,1.35975,11151000000.0
2009-09-01 00:00:00,1.35995,1.36409,1.34947,1.35464,13137000000.0
2009-09-02 00:00:00,1.35432,1.36185,1.35056,1.35885,10739000000.0
2009-09-03 00:00:00,1.35895,1.36278,1.35308,1.35539,11082000000.0
2009-09-04 00:00:00,1.35527,1.35912,1.34598,1.35479,11142000000.0
2009-09-06 00:00:00,1.35618,1.35653,1.35424,1.35607,259000000.0
2009-09-07 00:00:00,1.35577,1.35773,1.35121,1.35213,2663000000.0
2009-09-08 00:00:00,1.35145,1.36572,1.35104,1.36135,21954000000.0
2009-09-09 00:00:00,1.3617,1.36957,1.35973,1.36767,24777000000.0
2009-09-10 00:00:00,1.36828,1.37545,1.36305,1.37084,24682000000.0
2009-09-11 00:00:00,1.37146,1.3736,1.36727,1.36857,24146000000.0
2009-09-13 00:00:00,1.3721,1.37247,1.37122,1.3714,330000000.0
2009-09-14 00:00:00,1.3721,1.3768,1.36762,1.37565,24836000000.0
2009-09-15 00:00:00,1.37638,1.37721,1.36604,1.37066,23710000000.0
2009-09-16 00:00:00,1.37039,1.37287,1.36085,1.36611,24612000000.0
2009-09-17 00:00:00,1.36697,1.37574,1.36516,1.37477,24610000000.0
2009-09-18 00:00:00,1.37563,1.37726,1.36867,1.37372,24196000000.0
2009-09-20 00:00:00,1.37416,1.37468,1.37264,1.37296,421000000.0
2009-09-21 00:00:00,1.3737,1.37577,1.36545,1.37323,24357000000.0
2009-09-22 00:00:00,1.37291,1.38086,1.37044,1.37888,24636000000.0
2009-09-23 00:00:00,1.37878,1.38392,1.37411,1.37558,24807000000.0
2009-09-24 00:00:00,1.37532,1.38152,1.37346,1.37784,25077000000.0
2009-09-25 00:00:00,1.37759,1.38033,1.37118,1.37761,24551000000.0
2009-09-27 00:00:00,1.37881,1.37987,1.37682,1.37854,356000000.0
2009-09-28 00:00:00,1.37827,1.37964,1.36774,1.37242,25029000000.0
2009-09-29 00:00:00,1.37297,1.37514,1.3628,1.36733,24710000000.0
2009-09-30 00:00:00,1.368,1.37094,1.34838,1.35875,24976000000.0
2009-10-01 00:00:00,1.35967,1.3615,1.35107,1.35768,24865000000.0
2009-10-02 00:00:00,1.35828,1.36987,1.35518,1.36699,24392000000.0
2009-10-04 00:00:00,1.36882,1.36882,1.36627,1.36641,296000000.0
2009-10-05 00:00:00,1.36704,1.36936,1.36275,1.36395,24539000000.0
2009-10-06 00:00:00,1.36426,1.36797,1.3627,1.36403,24958000000.0
2009-10-07 00:00:00,1.3639,1.36591,1.35202,1.35337,24736000000.0
2009-10-08 00:00:00,1.35429,1.35793,1.34846,1.35201,24778000000.0
2009-10-09 00:00:00,1.35301,1.35376,1.3449,1.35256,24513000000.0
2009-10-11 00:00:00,1.35216,1.35298,1.34873,1.35095,255000000.0
2009-10-12 00:00:00,1.34934,1.36376,1.34922,1.36086,24683000000.0
2009-10-13 00:00:00,1.36106,1.36788,1.35862,1.36484,25010000000.0
2009-10-14 00:00:00,1.36488,1.37257,1.36304,1.36955,24985000000.0
2009-10-15 00:00:00,1.36887,1.37222,1.36529,1.36762,24902000000.0
2009-10-16 00:00:00,1.36755,1.37044,1.36442,1.36678,24519000000.0
2009-10-18 00:00:00,1.36664,1.36933,1.36609,1.36847,298000000.0
2009-10-19 00:00:00,1.36776,1.37467,1.36522,1.37359,24890000000.0
2009-10-20 00:00:00,1.37299,1.37887,1.37142,1.37722,24798000000.0
2009-10-21 00:00:00,1.37701,1.38409,1.37409,1.37984,24945000000.0
2009-10-22 00:00:00,1.37994,1.38768,1.37944,1.38486,24925000000.0
2009-10-23 00:00:00,1.3844,1.38706,1.37947,1.3823,24461000000.0
2009-10-25 00:00:00,1.38224,1.38309,1.38058,1.38282,323000000.0
2009-10-26 00:00:00,1.38246,1.38474,1.37032,1.37115,24679000000.0
2009-10-27 00:00:00,1.37179,1.37549,1.36418,1.36693,25225000000.0
2009-10-28 00:00:00,1.36746,1.37234,1.36485,1.36616,25287000000.0
2009-10-29 00:00:00,1.36654,1.37377,1.36366,1.37083,25024000000.0
2009-10-30 00:00:00,1.37151,1.37462,1.36006,1.3634,24657000000.0
2009-11-02 00:00:00,1.36606,1.37306,1.36391,1.36987,25263000000.0
2009-11-03 00:00:00,1.36929,1.36988,1.35641,1.36374,25266000000.0
2009-11-04 00:00:00,1.36269,1.3761,1.36019,1.37286,25137000000.0
2009-11-05 00:00:00,1.37219,1.37559,1.3697,1.37255,25315000000.0
2009-11-06 00:00:00,1.37192,1.37382,1.36521,1.36834,24937000000.0
2009-11-09 00:00:00,1.36948,1.37771,1.3674,1.37488,25307000000.0
2009-11-10 00:00:00,1.37423,1.37893,1.3723,1.37694,25105000000.0
2009-11-11 00:00:00,1.37653,1.38027,1.37288,1.37513,25107000000.0
2009-11-12 00:00:00,1.37473,1.37764,1.36267,1.36578,25127000000.0
2009-11-13 00:00:00,1.36526,1.37049,1.36054,1.36768,25240000000.0
2009-11-16 00:00:00,1.36728,1.37736,1.36651,1.37241,25382000000.0
2009-11-17 00:00:00,1.37311,1.37466,1.3592,1.36189,25496000000.0
2009-11-18 00:00:00,1.36248,1.37217,1.35982,1.36851,25439000000.0
2009-11-19 00:00:00,1.36907,1.37052,1.36263,1.36896,25573000000.0
2009-11-20 00:00:00,1.36981,1.37105,1.36009,1.36286,25515000000.0
2009-11-23 00:00:00,1.36362,1.3737,1.3612,1.37056,25483000000.0
2009-11-24 00:00:00,1.37113,1.37456,1.36644,1.372,25627000000.0
2009-11-25 00:00:00,1.37262,1.38483,1.37103,1.38285,25612000000.0
2009-11-26 00:00:00,1.38357,1.38962,1.3743,1.37965,25606000000.0
2009-11-27 00:00:00,1.38013,1.38193,1.36648,1.37924,25673000000.0
2009-11-30 00:00:00,1.37808,1.38256,1.37346,1.37605,25478000000.0
2009-12-01 00:00:00,1.3756,1.38328,1.37362,1.38057,25443000000.0
2009-12-02 00:00:00,1.37988,1.38228,1.37564,1.37682,25431000000.0
2009-12-03 00:00:00,1.3763,1.38374,1.37601,1.37962,25386000000.0
2009-12-04 00:00:00,1.37888,1.38256,1.36245,1.36388,25264000000.0
2009-12-07 00:00:00,1.36511,1.36861,1.35701,1.36162,25313000000.0
2009-12-08 00:00:00,1.36218,1.36768,1.35487,1.35633,24981000000.0
2009-12-09 00:00:00,1.35662,1.36058,1.35051,1.35409,25403000000.0
2009-12-10 00:00:00,1.35468,1.35643,1.34931,1.35286,24901000000.0
2009-12-11 00:00:00,1.35357,1.35619,1.34245,1.34379,24919000000.0
2009-12-14 00:00:00,1.34479,1.35097,1.34213,1.34635,24394000000.0
2009-12-15 00:00:00,1.34703,1.34807,1.33583,1.34043,24165000000.0
2009-12-16 00:00:00,1.34068,1.34846,1.33767,1.3439,23945000000.0
2009-12-17 00:00:00,1.34476,1.34522,1.33508,1.33833,24583000000.0
2009-12-18 00:00:00,1.33893,1.34812,1.33747,1.34424,24694000000.0
2009-12-21 00:00:00,1.34828,1.35028,1.33918,1.34275,24257000000.0
2009-12-22 00:00:00,1.34357,1.34548,1.33788,1.33965,24061000000.0
2009-12-23 00:00:00,1.34041,1.35808,1.33897,1.35343,23970000000.0
2009-12-24 00:00:00,1.35447,1.36093,1.3516,1.35531,22648000000.0
2009-12-25 00:00:00,1.35447,1.36177,1.35378,1.35865,5295000000.0
2009-12-28 00:00:00,1.35909,1.36057,1.35247,1.35715,23540000000.0
2009-12-29 00:00:00,1.35683,1.364,1.3511,1.35439,24609000000.0
2009-12-30 00:00:00,1.35413,1.35551,1.34743,1.35456,25302000000.0
2009-12-31 00:00:00,1.35502,1.35559,1.35502,1.35537,8000000.0
