2006-01-04 00:00:00,79.442,80.042,79.194,79.907,21463000000.0
2006-01-05 00:00:00,79.892,80.166,79.254,79.576,21736200000.0
2006-01-06 00:00:00,79.59,79.725,78.802,79.133,21048200000.0
2006-01-09 00:00:00,79.167,79.416,78.594,79.375,21107400000.0
2006-01-10 00:00:00,79.384,79.541,78.873,79.227,21461200000.0
2006-01-11 00:00:00,79.277,79.68,79.242,79.603,21545800000.0
2006-01-12 00:00:00,79.601,79.704,79.052,79.269,21642800000.0
2006-01-13 00:00:00,79.268,79.851,79.224,79.737,21255200000.0
2006-01-16 00:00:00,79.731,80.307,79.529,80.156,19043200000.0
2006-01-17 00:00:00,80.128,80.14,79.441,79.611,21533600000.0
2006-01-18 00:00:00,79.603,79.805,78.882,79.085,21703600000.0
2006-01-19 00:00:00,79.059,79.236,77.773,78.374,21982200000.0
2006-01-20 00:00:00,78.377,78.858,78.052,78.146,21740000000.0
2006-01-23 00:00:00,78.117,78.617,77.695,78.244,17005000000.0
2006-01-24 00:00:00,78.252,78.336,77.45,78.184,21203000000.0
2006-01-25 00:00:00,78.194,79.391,78.187,79.332,21984000000.0
2006-01-26 00:00:00,79.333,79.808,79.19,79.727,21541000000.0
2006-01-27 00:00:00,79.752,80.079,78.579,79.97,22498600000.0
2006-01-30 00:00:00,79.913,80.293,79.603,80.163,21181000000.0
2006-01-31 00:00:00,80.143,80.494,79.704,80.25,22124400000.0
2006-02-01 00:00:00,80.291,80.999,80.291,80.679,21620000000.0
2006-02-02 00:00:00,80.709,81.736,80.694,81.736,21111800000.0
2006-02-03 00:00:00,81.733,81.949,81.45,81.594,21485800000.0
2006-02-06 00:00:00,81.558,81.708,80.831,81.02,21188600000.0
2006-02-07 00:00:00,81.011,81.245,80.167,80.329,21099400000.0
2006-02-08 00:00:00,80.323,80.483,79.622,80.377,21324800000.0
2006-02-09 00:00:00,80.377,80.593,79.874,80.549,21181800000.0
2006-02-10 00:00:00,80.552,80.92,79.624,79.962,22111000000.0
2006-02-13 00:00:00,79.952,80.34,79.595,79.925,20653000000.0
2006-02-14 00:00:00,79.937,79.954,78.736,79.113,21265200000.0
2006-02-15 00:00:00,79.098,79.747,79.052,79.437,20758000000.0
2006-02-16 00:00:00,79.422,79.596,78.49,78.611,20927400000.0
2006-02-17 00:00:00,78.612,79.174,78.34,78.651,21710000000.0
2006-02-20 00:00:00,78.664,79.21,78.664,79.205,17976200000.0
2006-02-21 00:00:00,79.19,79.325,78.361,78.458,20149400000.0
2006-02-22 00:00:00,78.444,78.639,77.808,78.069,20877600000.0
2006-02-23 00:00:00,78.076,78.076,77.123,77.393,22055600000.0
2006-02-24 00:00:00,77.39,77.592,76.999,77.39,21463800000.0
2006-02-27 00:00:00,77.302,77.302,76.166,76.6,21458000000.0
2006-02-28 00:00:00,76.605,76.897,76.434,76.68,21300000000.0
2006-03-01 00:00:00,76.669,77.286,76.522,77.14,21484600000.0
2006-03-02 00:00:00,77.139,77.558,76.997,77.135,20994200000.0
2006-03-03 00:00:00,77.158,77.686,77.075,77.338,20089400000.0
2006-03-06 00:00:00,77.296,77.912,77.035,77.143,21320200000.0
2006-03-07 00:00:00,77.147,77.245,76.217,76.36,21488000000.0
2006-03-08 00:00:00,76.336,76.772,76.123,76.713,20765200000.0
2006-03-09 00:00:00,76.711,76.715,76.167,76.339,21635800000.0
2006-03-10 00:00:00,76.304,76.516,75.864,76.143,21484600000.0
2006-03-13 00:00:00,75.943,76.521,75.943,76.049,20343200000.0
2006-03-14 00:00:00,76.051,76.054,74.848,75.152,21568800000.0
2006-03-15 00:00:00,75.175,75.882,75.166,75.69,21120200000.0
2006-03-16 00:00:00,75.68,75.881,74.403,74.51,21588200000.0
2006-03-17 00:00:00,74.532,74.832,73.076,73.445,21175400000.0
2006-03-20 00:00:00,73.475,73.72,72.263,72.793,22271200000.0
2006-03-21 00:00:00,72.795,73.112,72.384,73.031,21514000000.0
2006-03-22 00:00:00,73.039,73.311,72.421,73.231,21432200000.0
2006-03-23 00:00:00,73.24,73.628,72.776,73.471,21439200000.0
2006-03-24 00:00:00,73.494,73.651,71.803,71.86,21865000000.0
2006-03-27 00:00:00,71.871,71.9,70.519,70.669,20985800000.0
2006-03-28 00:00:00,70.669,71.516,70.436,71.381,21853200000.0
2006-03-29 00:00:00,71.369,71.369,70.512,71.192,21668800000.0
2006-03-30 00:00:00,71.189,71.808,71.052,71.633,21528800000.0
2006-03-31 00:00:00,71.641,72.55,71.641,72.541,21654200000.0
2006-04-02 00:00:00,72.526,72.526,72.27,72.301,65600000.0
2006-04-03 00:00:00,72.303,72.969,71.587,71.705,21917000000.0
2006-04-04 00:00:00,71.696,71.784,70.621,71.541,21909800000.0
2006-04-05 00:00:00,71.539,72.296,71.247,72.2,21768000000.0
2006-04-06 00:00:00,72.201,72.611,71.899,72.182,21374400000.0
2006-04-07 00:00:00,72.197,72.465,71.772,72.012,20862400000.0
2006-04-09 00:00:00,72.01,72.01,71.911,71.944,185600000.0
2006-04-10 00:00:00,71.918,72.218,71.678,72.184,20653000000.0
2006-04-11 00:00:00,72.172,72.49,71.773,72.345,21117600000.0
2006-04-12 00:00:00,72.342,73.054,72.251,73.039,20773000000.0
2006-04-13 00:00:00,73.045,74.067,72.944,73.329,21051600000.0
2006-04-14 00:00:00,73.328,73.452,72.983,73.278,11786600000.0
2006-04-16 00:00:00,73.263,73.263,73.092,73.102,54400000.0
2006-04-17 00:00:00,73.146,73.569,72.966,73.396,19217200000.0
2006-04-18 00:00:00,73.34,73.991,73.34,73.808,21180200000.0
2006-04-19 00:00:00,73.81,74.681,73.555,74.385,22199200000.0
2006-04-20 00:00:00,74.384,74.67,73.373,73.408,21198000000.0
2006-04-21 00:00:00,73.415,74.225,73.353,73.773,20849000000.0
2006-04-23 00:00:00,73.683,73.683,73.093,73.307,298600000.0
2006-04-24 00:00:00,73.323,73.579,71.619,72.008,19985200000.0
2006-04-25 00:00:00,72.014,72.145,71.554,71.81,21121600000.0
2006-04-26 00:00:00,71.819,72.649,71.776,72.465,21518200000.0
2006-04-27 00:00:00,72.473,72.525,71.842,72.313,21051800000.0
2006-04-28 00:00:00,72.311,72.582,72.101,72.512,19512600000.0
2006-04-30 00:00:00,72.501,72.501,72.31,72.418,167400000.0
2006-05-01 00:00:00,72.427,72.492,71.938,72.11,20101800000.0
2006-05-02 00:00:00,72.119,72.633,71.932,72.358,21617400000.0
2006-05-03 00:00:00,72.379,73.108,72.302,72.824,21467600000.0
2006-05-04 00:00:00,72.83,73.039,72.353,72.694,21245400000.0
2006-05-05 00:00:00,72.694,73.003,71.94,72.155,20300400000.0
2006-05-07 00:00:00,72.128,72.128,71.633,71.811,182400000.0
2006-05-08 00:00:00,71.813,72.024,70.358,70.648,21375400000.0
2006-05-09 00:00:00,70.65,70.741,69.602,69.971,21564200000.0
2006-05-10 00:00:00,69.996,70.177,68.771,69.25,22267400000.0
2006-05-11 00:00:00,69.24,70.219,68.914,69.669,22782000000.0
2006-05-12 00:00:00,69.676,69.8,68.452,69.081,21825000000.0
2006-05-14 00:00:00,69.049,69.049,68.718,68.947,236200000.0
2006-05-15 00:00:00,68.956,68.988,67.747,68.483,22903000000.0
2006-05-16 00:00:00,68.503,68.855,68.256,68.644,21312800000.0
2006-05-17 00:00:00,68.644,69.155,68.163,69.143,22699200000.0
2006-05-18 00:00:00,69.158,69.421,68.691,68.882,22025400000.0
2006-05-19 00:00:00,68.882,69.482,68.681,69.272,21559600000.0
2006-05-21 00:00:00,69.263,69.359,69.225,69.351,236800000.0
2006-05-22 00:00:00,69.358,69.509,68.933,69.239,22511200000.0
2006-05-23 00:00:00,69.223,70.426,68.917,70.426,21999000000.0
2006-05-24 00:00:00,70.453,71.459,69.767,71.405,22643600000.0
2006-05-25 00:00:00,71.42,72.055,71.269,71.494,21636000000.0
2006-05-26 00:00:00,71.506,71.594,71.08,71.31,21704600000.0
2006-05-28 00:00:00,71.294,71.31,70.977,71.287,128000000.0
2006-05-29 00:00:00,71.291,71.446,71.039,71.209,15061400000.0
2006-05-30 00:00:00,71.228,71.843,71.152,71.754,21710400000.0
2006-05-31 00:00:00,71.737,72.024,71.212,71.382,21580800000.0
2006-06-01 00:00:00,71.385,71.497,70.562,70.592,21818600000.0
2006-06-02 00:00:00,70.603,71.173,70.076,70.374,21144400000.0
2006-06-04 00:00:00,70.372,70.372,70.244,70.362,378600000.0
2006-06-05 00:00:00,70.354,71.058,70.286,70.712,20513000000.0
2006-06-06 00:00:00,70.698,71.351,70.543,71.041,21681000000.0
2006-06-07 00:00:00,71.043,71.258,70.585,71.178,21177600000.0
2006-06-08 00:00:00,71.189,71.828,71.108,71.289,21994000000.0
2006-06-09 00:00:00,71.312,72.255,71.133,72.022,20649000000.0
2006-06-11 00:00:00,72.031,72.11,72.031,72.087,115000000.0
2006-06-12 00:00:00,72.093,72.327,71.841,71.903,20364600000.0
2006-06-13 00:00:00,71.894,71.923,70.979,71.557,22122600000.0
2006-06-14 00:00:00,71.567,71.967,71.211,71.642,21780800000.0
2006-06-15 00:00:00,71.622,71.668,71.182,71.493,21352800000.0
2006-06-16 00:00:00,71.501,71.623,70.856,71.078,20604800000.0
2006-06-18 00:00:00,71.056,71.099,70.818,70.923,483600000.0
2006-06-19 00:00:00,70.923,71.318,70.914,71.089,20074800000.0
2006-06-20 00:00:00,71.097,71.597,70.771,71.067,19825800000.0
2006-06-21 00:00:00,71.063,71.387,70.836,71.146,20837600000.0
2006-06-22 00:00:00,71.147,71.233,70.48,70.689,21119400000.0
2006-06-23 00:00:00,70.699,70.996,70.198,70.748,20374400000.0
2006-06-25 00:00:00,70.741,70.741,70.582,70.633,195200000.0
2006-06-26 00:00:00,70.641,70.859,70.078,70.178,20744800000.0
2006-06-27 00:00:00,70.187,70.574,69.905,70.225,20837600000.0
2006-06-28 00:00:00,70.241,70.308,68.924,69.305,19114600000.0
2006-06-29 00:00:00,69.316,69.516,68.851,69.369,20830400000.0
2006-06-30 00:00:00,69.376,70.212,69.333,69.579,21379600000.0
2006-07-02 00:00:00,69.566,69.566,69.373,69.508,210400000.0
2006-07-03 00:00:00,69.511,70.016,69.334,69.574,20242400000.0
2006-07-04 00:00:00,69.565,70.148,69.476,70.141,19204200000.0
2006-07-05 00:00:00,70.155,70.24,69.762,69.875,20799000000.0
2006-07-06 00:00:00,69.881,69.922,69.471,69.636,20309800000.0
2006-07-07 00:00:00,69.65,69.844,69.3,69.636,20371600000.0
2006-07-09 00:00:00,69.631,69.631,69.511,69.511,11200000.0
2006-07-10 00:00:00,69.49,69.852,69.357,69.737,20128400000.0
2006-07-11 00:00:00,69.745,70.466,69.569,70.393,20575200000.0
2006-07-12 00:00:00,70.396,71.121,70.284,71.042,20846400000.0
2006-07-13 00:00:00,71.036,71.437,70.942,71.333,20747600000.0
2006-07-14 00:00:00,71.312,72.226,71.266,72.031,20499800000.0
2006-07-16 00:00:00,72.04,72.146,72.04,72.138,148200000.0
2006-07-17 00:00:00,72.152,72.881,72.072,72.746,19306000000.0
2006-07-18 00:00:00,72.728,73.517,72.494,73.252,21223800000.0
2006-07-19 00:00:00,73.247,73.323,72.555,72.982,20789400000.0
2006-07-20 00:00:00,72.989,73.078,72.245,72.781,20448600000.0
2006-07-21 00:00:00,72.789,72.793,72.166,72.476,19306400000.0
2006-07-23 00:00:00,72.461,72.461,72.332,72.394,172800000.0
2006-07-24 00:00:00,72.414,72.914,72.212,72.572,19762800000.0
2006-07-25 00:00:00,72.568,73.306,72.564,72.919,20206600000.0
2006-07-26 00:00:00,72.903,73.277,72.702,72.842,20816800000.0
2006-07-27 00:00:00,72.843,72.853,71.474,71.787,21596200000.0
2006-07-28 00:00:00,71.796,71.83,70.677,70.734,21429800000.0
2006-07-30 00:00:00,70.722,70.857,70.7,70.851,214800000.0
2006-07-31 00:00:00,70.862,70.973,70.289,70.719,20606600000.0
2006-08-01 00:00:00,70.739,71.207,70.582,71.046,20790600000.0
2006-08-02 00:00:00,71.051,71.302,70.367,71.241,18730200000.0
2006-08-03 00:00:00,71.237,71.482,71.012,71.04,20685800000.0
2006-08-04 00:00:00,71.041,71.577,70.949,71.571,19759200000.0
2006-08-06 00:00:00,71.206,71.471,71.206,71.471,166400000.0
2006-08-07 00:00:00,71.485,71.903,71.394,71.88,19640000000.0
2006-08-08 00:00:00,71.877,72.235,70.824,71.894,20510000000.0
2006-08-09 00:00:00,71.893,72.622,71.883,72.445,20561000000.0
2006-08-10 00:00:00,72.433,73.184,72.256,72.913,21382600000.0
2006-08-11 00:00:00,72.921,73.863,72.894,73.593,20614800000.0
2006-08-13 00:00:00,73.586,73.612,73.302,73.39,129600000.0
2006-08-14 00:00:00,73.379,74.152,73.225,73.293,19630200000.0
2006-08-15 00:00:00,73.294,73.68,73.151,73.672,20612800000.0
2006-08-16 00:00:00,73.679,74.479,73.496,74.287,19930000000.0
2006-08-17 00:00:00,74.295,74.354,73.759,74.085,20571400000.0
2006-08-18 00:00:00,74.088,74.363,73.716,74.0,19717000000.0
2006-08-20 00:00:00,73.989,73.989,73.893,73.947,51200000.0
2006-08-21 00:00:00,73.942,74.401,73.72,74.126,19737600000.0
2006-08-22 00:00:00,74.132,74.445,73.857,74.199,20091000000.0
2006-08-23 00:00:00,74.201,74.623,74.066,74.442,19569600000.0
2006-08-24 00:00:00,74.45,74.466,73.751,73.845,19222800000.0
2006-08-25 00:00:00,73.846,74.727,73.396,74.586,20335200000.0
2006-08-27 00:00:00,74.561,74.576,74.481,74.57,86800000.0
2006-08-28 00:00:00,74.569,74.841,74.44,74.751,17799200000.0
2006-08-29 00:00:00,74.768,75.258,74.538,75.073,20288000000.0
2006-08-30 00:00:00,75.079,76.236,75.05,75.943,20871800000.0
2006-08-31 00:00:00,75.955,77.004,75.919,76.956,21133400000.0
2006-09-01 00:00:00,76.958,77.069,76.484,76.618,19477800000.0
2006-09-03 00:00:00,76.609,76.609,76.433,76.526,282600000.0
2006-09-04 00:00:00,76.539,76.583,75.773,75.982,14135400000.0
2006-09-05 00:00:00,76.0,76.04,75.591,75.989,13958600000.0
2006-09-06 00:00:00,75.997,76.491,75.874,76.323,17049400000.0
2006-09-07 00:00:00,76.322,76.59,75.909,76.196,18646600000.0
2006-09-08 00:00:00,76.2,76.578,75.922,76.519,18029000000.0
2006-09-10 00:00:00,76.521,76.533,76.409,76.509,406800000.0
2006-09-11 00:00:00,76.518,77.077,76.274,76.973,18462400000.0
2006-09-12 00:00:00,76.985,77.305,76.772,77.135,18130400000.0
2006-09-13 00:00:00,77.141,77.227,76.777,76.87,18586000000.0
2006-09-14 00:00:00,76.879,77.072,76.771,76.929,17369000000.0
2006-09-15 00:00:00,76.929,77.289,76.749,76.918,18312400000.0
2006-09-17 00:00:00,76.816,76.902,76.724,76.842,690400000.0
2006-09-18 00:00:00,76.863,77.404,76.848,77.165,18427600000.0
2006-09-19 00:00:00,77.167,77.29,76.573,77.004,19939200000.0
2006-09-20 00:00:00,77.01,77.02,76.527,76.794,18320200000.0
2006-09-21 00:00:00,76.796,76.878,75.989,76.145,19215400000.0
2006-09-22 00:00:00,76.165,76.311,75.947,76.252,16505400000.0
2006-09-24 00:00:00,76.263,76.263,76.102,76.212,251000000.0
2006-09-25 00:00:00,76.217,78.032,75.949,78.012,17482200000.0
2006-09-26 00:00:00,78.012,78.484,77.101,77.168,18708600000.0
2006-09-27 00:00:00,77.18,77.53,77.006,77.417,18625000000.0
2006-09-28 00:00:00,77.398,77.722,77.242,77.605,18162600000.0
2006-09-29 00:00:00,77.616,77.89,77.412,77.866,18866800000.0
2006-10-01 00:00:00,77.865,77.865,77.725,77.824,532000000.0
2006-10-02 00:00:00,77.83,78.024,77.46,77.589,17887400000.0
2006-10-03 00:00:00,77.587,77.748,77.279,77.73,16595400000.0
2006-10-04 00:00:00,77.741,77.911,77.543,77.604,18395200000.0
2006-10-05 00:00:00,77.612,77.646,77.369,77.549,17019400000.0
2006-10-06 00:00:00,77.563,78.456,77.503,78.381,17104800000.0
2006-10-08 00:00:00,77.674,78.357,77.674,78.357,100600000.0
2006-10-09 00:00:00,78.361,78.583,78.208,78.445,15829600000.0
2006-10-10 00:00:00,78.449,78.99,78.296,78.917,17808600000.0
2006-10-11 00:00:00,78.923,79.03,78.663,78.927,16952600000.0
2006-10-12 00:00:00,78.923,79.008,78.627,78.693,14315000000.0
2006-10-13 00:00:00,78.69,79.063,78.514,78.895,16900400000.0
2006-10-15 00:00:00,78.899,78.93,78.847,78.926,442800000.0
2006-10-16 00:00:00,78.932,79.004,78.245,78.304,17180800000.0
2006-10-17 00:00:00,78.308,78.37,77.872,77.924,18705200000.0
2006-10-18 00:00:00,77.927,78.395,77.84,78.212,18252400000.0
2006-10-19 00:00:00,78.21,78.293,77.655,77.766,18267400000.0
2006-10-20 00:00:00,77.771,78.14,77.669,78.076,16071000000.0
2006-10-22 00:00:00,78.076,78.113,78.044,78.1,305400000.0
2006-10-23 00:00:00,78.08,78.563,77.953,78.512,15971200000.0
2006-10-24 00:00:00,78.501,79.214,78.404,78.733,15827800000.0
2006-10-25 00:00:00,78.756,78.993,77.884,77.948,22000600000.0
2006-10-26 00:00:00,77.948,78.167,77.492,77.877,22522200000.0
2006-10-27 00:00:00,77.885,78.126,77.375,77.881,21984400000.0
2006-10-30 00:00:00,77.855,78.243,77.508,78.135,22666600000.0
2006-10-31 00:00:00,78.077,78.467,78.025,78.351,22673800000.0
2006-11-01 00:00:00,78.328,78.924,78.151,78.689,22899200000.0
2006-11-02 00:00:00,78.661,78.981,78.44,78.934,22736200000.0
2006-11-03 00:00:00,78.932,79.166,78.604,79.013,20553200000.0
2006-11-06 00:00:00,79.04,79.204,78.571,79.101,21239000000.0
2006-11-07 00:00:00,79.08,79.192,78.651,78.839,22072800000.0
2006-11-08 00:00:00,78.763,78.884,78.361,78.393,22323600000.0
2006-11-09 00:00:00,78.365,78.621,78.126,78.355,22487400000.0
2006-11-10 00:00:00,78.353,78.46,77.98,78.254,22408400000.0
2006-11-13 00:00:00,78.182,78.243,77.72,77.791,22099400000.0
2006-11-14 00:00:00,77.755,77.912,77.351,77.855,22597200000.0
2006-11-15 00:00:00,77.859,78.022,77.568,77.789,22263200000.0
2006-11-16 00:00:00,77.743,78.686,77.538,78.499,22438600000.0
2006-11-17 00:00:00,78.484,78.669,77.977,78.249,22092200000.0
2006-11-20 00:00:00,78.194,79.092,78.193,79.022,20056600000.0
2006-11-21 00:00:00,79.027,79.189,78.713,78.976,20873600000.0
2006-11-22 00:00:00,78.962,78.979,78.053,78.289,22484000000.0
2006-11-23 00:00:00,78.288,78.36,77.636,77.677,20835400000.0
2006-11-24 00:00:00,77.706,78.116,77.354,77.786,21576400000.0
2006-11-27 00:00:00,77.789,78.113,77.477,77.582,22360200000.0
2006-11-28 00:00:00,77.586,79.076,77.541,78.932,22796000000.0
2006-11-29 00:00:00,78.947,79.075,78.338,78.96,21496400000.0
2006-11-30 00:00:00,78.959,79.363,78.674,79.165,22397400000.0
2006-12-01 00:00:00,79.185,79.523,78.757,79.383,22666800000.0
2006-12-04 00:00:00,79.341,79.687,78.973,79.492,23044600000.0
2006-12-05 00:00:00,79.537,79.586,78.535,78.752,22796600000.0
2006-12-06 00:00:00,78.765,79.128,78.316,79.046,22661400000.0
2006-12-07 00:00:00,79.028,79.609,78.738,79.219,22040800000.0
2006-12-08 00:00:00,79.228,80.335,79.107,79.81,23091400000.0
2006-12-11 00:00:00,79.778,80.546,79.529,80.5,23013000000.0
2006-12-12 00:00:00,80.507,80.868,80.303,80.852,22530000000.0
2006-12-13 00:00:00,80.853,81.323,80.592,81.265,22691200000.0
2006-12-14 00:00:00,81.269,81.581,80.656,81.082,22137000000.0
2006-12-15 00:00:00,81.072,81.579,80.884,81.476,22379600000.0
2006-12-18 00:00:00,81.471,81.608,81.13,81.507,21785400000.0
2006-12-19 00:00:00,81.513,82.228,81.241,82.181,22694600000.0
2006-12-20 00:00:00,82.185,82.625,82.134,82.259,22618600000.0
2006-12-21 00:00:00,82.227,82.492,81.925,82.385,22704000000.0
2006-12-22 00:00:00,82.389,83.261,82.295,83.162,22115400000.0
2006-12-26 00:00:00,83.194,83.494,83.129,83.302,14129600000.0
2006-12-27 00:00:00,83.303,83.464,82.933,83.424,21890600000.0
2006-12-28 00:00:00,83.405,83.946,83.147,83.874,22000200000.0
2006-12-29 00:00:00,83.883,84.082,83.394,83.862,21700000000.0
2007-01-02 00:00:00,83.831,84.162,83.588,83.956,15402600000.0
2007-01-03 00:00:00,83.967,84.651,83.839,84.261,22559800000.0
2007-01-04 00:00:00,84.224,84.431,82.893,83.077,22761400000.0
2007-01-05 00:00:00,83.069,83.095,81.272,81.437,23739800000.0
2007-01-08 00:00:00,81.466,81.838,80.959,81.825,22454400000.0
2007-01-09 00:00:00,81.824,82.656,81.769,82.564,23081000000.0
2007-01-10 00:00:00,82.563,82.608,81.954,82.161,22780800000.0
2007-01-11 00:00:00,82.171,83.501,82.05,83.151,22975200000.0
2007-01-12 00:00:00,83.159,83.435,82.766,83.046,22885400000.0
2007-01-15 00:00:00,79.491,83.862,79.491,83.828,21558800000.0
2007-01-16 00:00:00,83.837,84.1,83.23,83.438,22392200000.0
2007-01-17 00:00:00,83.434,83.579,83.093,83.524,22968200000.0
2007-01-18 00:00:00,83.505,84.424,83.377,84.23,23257600000.0
2007-01-19 00:00:00,84.225,84.391,84.064,84.292,21964000000.0
2007-01-22 00:00:00,84.258,85.126,84.107,85.035,21883600000.0
2007-01-23 00:00:00,85.04,85.369,84.879,85.278,22392400000.0
2007-01-24 00:00:00,85.283,85.414,83.738,84.857,23528200000.0
2007-01-25 00:00:00,84.857,84.983,84.148,84.376,23695000000.0
2007-01-26 00:00:00,84.381,84.822,84.079,84.541,23010800000.0
2007-01-29 00:00:00,84.552,85.079,84.346,84.713,21829200000.0
2007-01-30 00:00:00,84.741,85.106,83.453,83.655,22654400000.0
2007-01-31 00:00:00,83.648,83.807,82.694,83.349,23399400000.0
2007-02-01 00:00:00,83.349,83.426,82.015,82.367,23579600000.0
2007-02-02 00:00:00,82.371,82.538,81.798,82.472,22770800000.0
2007-02-05 00:00:00,82.579,82.89,82.031,82.293,22498200000.0
2007-02-06 00:00:00,82.274,82.405,81.585,81.683,21814400000.0
2007-02-07 00:00:00,81.7,82.903,81.452,82.889,22054600000.0
2007-02-08 00:00:00,82.858,83.292,82.576,82.827,22220000000.0
2007-02-09 00:00:00,82.817,83.247,82.421,82.963,21127400000.0
2007-02-12 00:00:00,83.47,83.492,82.982,83.204,17980600000.0
2007-02-13 00:00:00,83.204,83.64,82.81,83.592,23939400000.0
2007-02-14 00:00:00,83.591,83.94,83.4,83.775,24212600000.0
2007-02-15 00:00:00,83.734,83.781,82.55,82.688,24259400000.0
2007-02-16 00:00:00,82.687,83.283,82.548,83.206,23711200000.0
2007-02-19 00:00:00,83.47,83.966,83.267,83.796,23540800000.0
2007-02-20 00:00:00,83.76,84.324,83.659,84.148,23432200000.0
2007-02-21 00:00:00,84.149,85.45,83.706,85.342,24501000000.0
2007-02-22 00:00:00,85.325,85.771,85.084,85.611,23927000000.0
2007-02-23 00:00:00,85.64,85.731,85.31,85.451,23998600000.0
2007-02-26 00:00:00,85.69,85.739,85.157,85.607,24011600000.0
2007-02-27 00:00:00,85.619,85.79,82.058,82.421,24389000000.0
2007-02-28 00:00:00,82.437,83.249,82.279,83.083,24505400000.0
2007-03-01 00:00:00,83.058,83.352,80.977,81.451,24525000000.0
2007-03-02 00:00:00,81.454,81.749,80.085,80.324,24527400000.0
2007-03-05 00:00:00,77.789,80.333,77.752,77.867,24605200000.0
2007-03-06 00:00:00,77.864,79.81,77.386,79.559,24719400000.0
2007-03-07 00:00:00,79.579,80.0,78.586,78.649,24515600000.0
2007-03-08 00:00:00,78.638,80.535,78.117,80.26,24459800000.0
2007-03-09 00:00:00,80.247,81.74,80.137,81.646,24381000000.0
2007-03-12 00:00:00,82.08,82.216,80.82,82.066,24443000000.0
2007-03-13 00:00:00,82.077,82.088,79.462,79.689,24338800000.0
2007-03-14 00:00:00,79.687,81.2,79.226,80.943,24726200000.0
2007-03-15 00:00:00,80.951,81.866,80.896,81.664,24691200000.0
2007-03-16 00:00:00,81.675,81.829,80.968,81.301,23790200000.0
2007-03-18 00:00:00,81.11,81.115,80.904,81.014,811800000.0
2007-03-19 00:00:00,81.022,82.589,80.803,82.574,24606000000.0
2007-03-20 00:00:00,82.575,82.923,82.296,82.725,24643600000.0
2007-03-21 00:00:00,82.73,83.554,82.56,83.44,24611200000.0
2007-03-22 00:00:00,83.452,84.289,82.952,83.864,24596000000.0
2007-03-23 00:00:00,83.879,84.164,83.569,83.953,23817800000.0
2007-03-25 00:00:00,83.979,83.983,83.488,83.504,813600000.0
2007-03-26 00:00:00,83.516,84.709,83.516,84.623,24581400000.0
2007-03-27 00:00:00,84.625,85.077,84.228,84.436,24544600000.0
2007-03-28 00:00:00,84.441,84.616,82.502,82.927,24566800000.0
2007-03-29 00:00:00,82.93,84.435,82.87,84.409,24546600000.0
2007-03-30 00:00:00,84.415,84.549,83.807,84.06,23804600000.0
2007-04-01 00:00:00,84.072,84.229,83.889,83.907,689800000.0
2007-04-02 00:00:00,83.894,85.264,83.71,85.166,24338600000.0
2007-04-03 00:00:00,85.181,85.695,84.883,85.595,24372600000.0
2007-04-04 00:00:00,85.605,85.698,85.085,85.509,24340200000.0
2007-04-05 00:00:00,85.526,85.983,85.265,85.747,24151400000.0
2007-04-06 00:00:00,85.773,86.182,85.692,85.883,22325400000.0
2007-04-08 00:00:00,86.0,86.037,85.843,85.983,730600000.0
2007-04-09 00:00:00,85.98,86.305,85.766,85.945,23952400000.0
2007-04-10 00:00:00,85.92,87.012,85.68,86.706,24676800000.0
2007-04-11 00:00:00,86.699,87.102,86.424,86.953,24846400000.0
2007-04-12 00:00:00,86.935,87.171,86.22,86.889,24844400000.0
2007-04-13 00:00:00,86.885,88.042,86.882,87.898,24183400000.0
2007-04-15 00:00:00,87.913,88.284,86.973,88.246,718800000.0
2007-04-16 00:00:00,88.24,88.791,87.992,88.465,24781400000.0
2007-04-17 00:00:00,88.486,88.915,87.845,88.452,24872600000.0
2007-04-18 00:00:00,88.471,88.995,87.312,88.507,24976800000.0
2007-04-19 00:00:00,88.565,88.638,86.677,88.12,24935800000.0
2007-04-20 00:00:00,88.127,88.841,88.012,88.663,24016200000.0
2007-04-22 00:00:00,88.736,88.839,88.033,88.777,706000000.0
2007-04-23 00:00:00,88.764,88.843,87.854,88.251,24798000000.0
2007-04-24 00:00:00,88.247,88.424,87.408,88.023,24952600000.0
2007-04-25 00:00:00,88.021,88.707,87.934,88.468,24916600000.0
2007-04-26 00:00:00,88.482,88.809,87.889,88.296,24869800000.0
2007-04-27 00:00:00,88.307,88.776,87.875,88.696,24196600000.0
2007-04-29 00:00:00,88.155,88.664,87.971,88.088,828600000.0
2007-04-30 00:00:00,88.112,88.767,87.996,88.45,24960200000.0
2007-05-01 00:00:00,88.415,88.892,88.286,88.665,24908800000.0
2007-05-02 00:00:00,88.612,88.777,88.268,88.618,24946800000.0
2007-05-03 00:00:00,88.615,88.797,88.334,88.54,24831200000.0
2007-05-04 00:00:00,88.535,88.634,88.096,88.401,24170600000.0
2007-05-06 00:00:00,88.26,88.421,88.169,88.389,686200000.0
2007-05-07 00:00:00,88.385,88.625,88.129,88.433,24726200000.0
2007-05-08 00:00:00,88.433,88.673,88.017,88.298,24970600000.0
2007-05-09 00:00:00,88.298,88.321,87.799,87.971,24862000000.0
2007-05-10 00:00:00,87.974,88.431,86.976,86.991,24993800000.0
2007-05-11 00:00:00,86.985,88.253,86.848,88.112,24253200000.0
2007-05-13 00:00:00,88.104,88.163,87.657,88.137,696600000.0
2007-05-14 00:00:00,88.13,89.012,87.812,88.712,24842200000.0
2007-05-15 00:00:00,88.718,88.985,87.698,88.832,24947800000.0
2007-05-16 00:00:00,88.831,88.887,88.339,88.485,25034600000.0
2007-05-17 00:00:00,88.486,88.813,88.255,88.527,24925600000.0
2007-05-18 00:00:00,88.536,88.619,87.727,88.434,24137200000.0
2007-05-20 00:00:00,88.474,88.569,88.408,88.554,825800000.0
2007-05-21 00:00:00,88.562,88.727,88.346,88.659,25029400000.0
2007-05-22 00:00:00,88.639,88.709,88.119,88.258,24806400000.0
2007-05-23 00:00:00,88.244,88.83,88.181,88.654,24992600000.0
2007-05-24 00:00:00,88.651,88.694,87.765,87.996,24950000000.0
2007-05-25 00:00:00,87.979,88.465,87.542,88.348,24256600000.0
2007-05-27 00:00:00,88.318,88.357,88.173,88.286,598200000.0
2007-05-28 00:00:00,88.281,88.5,88.155,88.457,24408800000.0
2007-05-29 00:00:00,88.442,88.773,87.959,88.379,24972200000.0
2007-05-30 00:00:00,88.371,88.832,88.16,88.72,25003000000.0
2007-05-31 00:00:00,88.715,89.802,88.464,89.608,24944000000.0
2007-06-01 00:00:00,89.602,90.934,89.597,90.862,24199800000.0
2007-06-03 00:00:00,90.97,90.983,90.816,90.853,624400000.0
2007-06-04 00:00:00,90.841,91.051,90.527,90.923,24795200000.0
2007-06-05 00:00:00,90.932,91.709,90.682,90.897,24909200000.0
2007-06-06 00:00:00,90.902,91.584,90.569,91.322,25026800000.0
2007-06-07 00:00:00,91.333,92.027,90.453,90.72,25013000000.0
2007-06-08 00:00:00,90.762,92.94,90.59,92.896,24202200000.0
2007-06-10 00:00:00,92.854,92.854,92.629,92.743,786200000.0
2007-06-11 00:00:00,92.747,92.864,90.845,91.293,25041600000.0
2007-06-12 00:00:00,91.308,91.736,90.965,91.024,25028600000.0
2007-06-13 00:00:00,91.009,92.234,90.888,91.971,25016400000.0
2007-06-14 00:00:00,91.967,92.502,91.607,92.144,25045000000.0
2007-06-15 00:00:00,92.13,93.206,92.116,93.129,24249800000.0
2007-06-17 00:00:00,92.589,92.828,92.503,92.801,707400000.0
2007-06-18 00:00:00,92.81,93.477,92.748,93.082,24908000000.0
2007-06-19 00:00:00,93.089,93.643,93.062,93.515,24992200000.0
2007-06-20 00:00:00,93.521,94.347,93.41,93.706,24996400000.0
2007-06-21 00:00:00,93.702,94.607,93.523,94.42,24983600000.0
2007-06-22 00:00:00,94.437,95.159,94.159,94.571,24170800000.0
2007-06-24 00:00:00,94.409,94.546,94.243,94.489,787400000.0
2007-06-25 00:00:00,94.489,95.118,94.242,94.659,24929600000.0
2007-06-26 00:00:00,94.659,94.74,93.822,94.417,25021400000.0
2007-06-27 00:00:00,94.423,94.441,92.602,93.405,25007800000.0
2007-06-28 00:00:00,93.412,94.838,93.391,94.774,24989800000.0
2007-06-29 00:00:00,94.78,95.499,94.53,95.104,24164000000.0
2007-07-01 00:00:00,95.096,95.295,94.828,95.212,836600000.0
2007-07-02 00:00:00,95.239,95.744,95.048,95.698,25013400000.0
2007-07-03 00:00:00,95.695,95.966,95.26,95.568,24847200000.0
2007-07-04 00:00:00,95.567,95.929,95.532,95.74,24900000000.0
2007-07-05 00:00:00,95.738,96.489,95.729,96.098,24928000000.0
2007-07-06 00:00:00,96.096,96.928,96.05,96.417,24145200000.0
2007-07-08 00:00:00,96.414,96.575,96.375,96.566,708600000.0
2007-07-09 00:00:00,96.567,96.625,95.912,96.255,24747000000.0
2007-07-10 00:00:00,96.279,96.347,93.869,94.002,25009800000.0
2007-07-11 00:00:00,93.985,95.841,93.353,95.709,24986800000.0
2007-07-12 00:00:00,95.708,95.965,95.079,95.951,24924600000.0
2007-07-13 00:00:00,95.953,96.428,95.693,95.928,24085400000.0
2007-07-15 00:00:00,95.84,95.841,95.613,95.703,809600000.0
2007-07-16 00:00:00,95.76,96.721,95.659,96.601,25025800000.0
2007-07-17 00:00:00,96.594,96.829,96.286,96.522,25024800000.0
2007-07-18 00:00:00,96.521,96.802,96.176,96.633,24984000000.0
2007-07-19 00:00:00,96.629,96.829,96.36,96.782,25045800000.0
2007-07-20 00:00:00,96.795,97.304,96.062,96.593,24309000000.0
2007-07-22 00:00:00,96.683,97.039,96.596,96.876,749400000.0
2007-07-23 00:00:00,96.892,97.717,96.188,97.46,24960800000.0
2007-07-24 00:00:00,97.462,97.735,96.416,96.637,25065200000.0
2007-07-25 00:00:00,96.629,97.073,95.962,96.452,25134000000.0
2007-07-26 00:00:00,96.466,96.743,91.886,91.982,25119200000.0
2007-07-27 00:00:00,92.001,93.827,90.433,90.683,24243400000.0
2007-07-29 00:00:00,90.696,90.696,89.735,89.819,872800000.0
2007-07-30 00:00:00,89.826,91.792,89.21,91.776,25172800000.0
2007-07-31 00:00:00,91.787,92.312,89.888,89.913,25085800000.0
2007-08-01 00:00:00,89.944,91.161,88.593,91.07,25069600000.0
2007-08-02 00:00:00,91.069,91.975,89.984,91.449,25053000000.0
2007-08-03 00:00:00,91.453,91.625,89.654,89.677,24248600000.0
2007-08-05 00:00:00,89.182,89.665,88.631,88.657,746600000.0
2007-08-06 00:00:00,88.665,91.086,88.539,90.97,25067600000.0
2007-08-07 00:00:00,90.962,90.964,89.137,90.429,25004600000.0
2007-08-08 00:00:00,90.432,92.101,90.169,91.793,25061800000.0
2007-08-09 00:00:00,91.8,92.197,88.573,88.652,25101200000.0
2007-08-10 00:00:00,88.673,88.92,86.747,88.151,24345400000.0
2007-08-12 00:00:00,88.298,88.344,88.075,88.275,724800000.0
2007-08-13 00:00:00,88.282,88.437,86.718,87.238,24918800000.0
2007-08-14 00:00:00,87.243,87.431,85.248,85.341,25005400000.0
2007-08-15 00:00:00,85.346,85.377,82.057,82.064,24996400000.0
2007-08-16 00:00:00,82.05,82.285,75.232,79.535,25047000000.0
2007-08-17 00:00:00,79.546,80.164,74.255,79.481,24180000000.0
2007-08-19 00:00:00,79.405,79.845,79.023,79.714,841800000.0
2007-08-20 00:00:00,79.722,80.972,78.074,80.134,24979600000.0
2007-08-21 00:00:00,80.132,80.627,78.894,79.408,24996200000.0
2007-08-22 00:00:00,79.414,81.443,78.778,81.387,25014400000.0
2007-08-23 00:00:00,81.377,83.891,81.366,82.928,25025000000.0
2007-08-24 00:00:00,82.936,83.987,81.883,83.94,24142800000.0
2007-08-26 00:00:00,84.291,84.439,84.031,84.119,860600000.0
2007-08-27 00:00:00,83.952,84.82,82.494,82.602,25017400000.0
2007-08-28 00:00:00,82.604,82.747,79.312,79.383,24978600000.0
2007-08-29 00:00:00,79.392,82.515,78.256,82.176,24950200000.0
2007-08-30 00:00:00,82.16,82.166,80.516,81.26,24980000000.0
2007-08-31 00:00:00,81.264,82.69,80.844,81.162,24209800000.0
2007-09-02 00:00:00,80.966,81.153,80.923,81.025,689400000.0
2007-09-03 00:00:00,81.016,81.885,81.011,81.51,24896000000.0
2007-09-04 00:00:00,81.515,81.708,80.503,80.827,25103600000.0
2007-09-05 00:00:00,80.839,81.191,78.786,79.066,25103000000.0
2007-09-06 00:00:00,79.079,80.064,78.512,79.944,25161200000.0
2007-09-07 00:00:00,79.929,80.016,77.624,78.299,24265200000.0
2007-09-09 00:00:00,77.799,77.842,77.478,77.594,850600000.0
2007-09-10 00:00:00,77.599,79.505,76.898,78.988,25126400000.0
2007-09-11 00:00:00,78.984,80.767,78.503,80.613,25084600000.0
2007-09-12 00:00:00,80.623,81.69,80.279,81.282,25138000000.0
2007-09-13 00:00:00,81.28,82.907,80.725,81.175,25032600000.0
2007-09-14 00:00:00,81.168,82.529,81.06,82.182,24305200000.0
2007-09-16 00:00:00,82.098,82.324,82.044,82.156,843600000.0
2007-09-17 00:00:00,82.19,82.436,80.713,81.196,25083800000.0
2007-09-18 00:00:00,81.203,84.438,80.388,84.112,25142600000.0
2007-09-19 00:00:00,84.105,85.491,83.586,85.171,25151000000.0
2007-09-20 00:00:00,85.178,85.611,84.07,84.648,25140200000.0
2007-09-21 00:00:00,84.653,85.96,84.519,85.852,24419000000.0
2007-09-23 00:00:00,85.715,85.851,85.682,85.765,644400000.0
2007-09-24 00:00:00,85.766,85.942,85.296,85.772,25130600000.0
2007-09-25 00:00:00,85.747,85.802,83.524,85.095,25144600000.0
2007-09-26 00:00:00,85.098,86.2,85.07,85.887,25120800000.0
2007-09-27 00:00:00,85.898,86.931,85.758,86.656,25127200000.0
2007-09-28 00:00:00,86.654,87.303,86.603,86.933,24420000000.0
2007-09-30 00:00:00,87.199,87.251,87.137,87.226,654600000.0
2007-10-01 00:00:00,87.23,88.839,86.905,88.69,24955400000.0
2007-10-02 00:00:00,88.678,88.712,87.168,87.3,25116400000.0
2007-10-03 00:00:00,87.336,88.731,87.299,87.952,25128000000.0
2007-10-04 00:00:00,87.959,88.137,87.441,87.794,25170400000.0
2007-10-05 00:00:00,87.801,89.074,87.782,88.981,24145200000.0
2007-10-07 00:00:00,89.337,89.548,88.991,89.471,761000000.0
2007-10-08 00:00:00,89.486,89.926,89.084,89.412,25198600000.0
2007-10-09 00:00:00,89.425,89.731,88.81,89.616,25187000000.0
2007-10-10 00:00:00,89.628,89.774,88.925,89.257,25097800000.0
2007-10-11 00:00:00,89.252,91.17,89.071,90.428,25215600000.0
2007-10-12 00:00:00,90.42,91.343,89.93,91.288,24407800000.0
2007-10-14 00:00:00,91.222,91.453,90.695,90.762,767000000.0
2007-10-15 00:00:00,90.794,91.081,88.876,89.604,25039200000.0
2007-10-16 00:00:00,89.609,89.616,86.183,87.391,25195200000.0
2007-10-17 00:00:00,87.404,88.324,86.116,87.649,25175600000.0
2007-10-18 00:00:00,87.66,87.957,86.176,86.968,25161800000.0
2007-10-19 00:00:00,86.97,87.263,85.51,85.51,24255600000.0
2007-10-21 00:00:00,85.048,85.11,84.725,84.86,855200000.0
2007-10-22 00:00:00,84.877,85.607,83.621,85.569,25273800000.0
2007-10-23 00:00:00,85.585,87.14,85.336,86.681,25109200000.0
2007-10-24 00:00:00,86.69,87.178,85.184,86.152,25120000000.0
2007-10-25 00:00:00,86.157,87.192,85.671,86.923,25159000000.0
2007-10-26 00:00:00,86.917,87.75,86.567,87.398,24352600000.0
2007-10-28 00:00:00,87.566,87.655,87.42,87.645,760400000.0
2007-10-29 00:00:00,87.646,88.48,87.312,88.194,25004600000.0
2007-10-30 00:00:00,88.205,88.423,87.353,87.564,25134600000.0
2007-10-31 00:00:00,87.577,89.257,87.539,88.989,25107800000.0
2007-11-01 00:00:00,88.993,89.318,86.683,86.819,25141800000.0
2007-11-02 00:00:00,86.813,88.269,86.766,87.805,24234200000.0
2007-11-05 00:00:00,87.825,88.291,87.092,88.107,25195400000.0
2007-11-06 00:00:00,88.098,89.513,88.031,89.429,25072600000.0
2007-11-07 00:00:00,89.433,90.017,87.213,87.217,25060400000.0
2007-11-08 00:00:00,87.215,87.986,86.027,87.351,25137800000.0
2007-11-09 00:00:00,87.264,88.048,84.36,84.503,25120600000.0
2007-11-12 00:00:00,83.786,84.435,81.274,81.311,25129600000.0
2007-11-13 00:00:00,81.31,84.389,81.216,84.221,25082800000.0
2007-11-14 00:00:00,84.191,85.663,84.045,84.862,25084200000.0
2007-11-15 00:00:00,84.827,85.222,83.017,83.04,25121800000.0
2007-11-16 00:00:00,83.031,84.296,82.671,84.07,25078400000.0
2007-11-19 00:00:00,84.109,84.508,82.536,82.685,24931600000.0
2007-11-20 00:00:00,82.686,84.29,82.178,84.129,25043400000.0
2007-11-21 00:00:00,84.114,84.203,80.756,81.441,25064400000.0
2007-11-22 00:00:00,81.466,82.618,81.113,81.39,25048400000.0
2007-11-23 00:00:00,81.399,82.215,80.79,82.09,25033800000.0
2007-11-26 00:00:00,82.475,82.833,80.286,80.582,25057000000.0
2007-11-27 00:00:00,80.554,82.775,80.347,82.632,24999600000.0
2007-11-28 00:00:00,82.619,85.54,82.08,85.211,24959800000.0
2007-11-29 00:00:00,85.196,85.247,84.124,84.682,24933000000.0
2007-11-30 00:00:00,84.676,85.887,84.245,84.939,24958000000.0
2007-12-03 00:00:00,84.627,84.807,84.094,84.316,24849200000.0
2007-12-04 00:00:00,84.315,84.482,83.211,83.793,24833800000.0
2007-12-05 00:00:00,83.773,85.444,83.156,85.307,24884000000.0
2007-12-06 00:00:00,85.302,86.657,85.016,86.501,24977400000.0
2007-12-07 00:00:00,86.484,87.215,86.259,86.691,24896600000.0
2007-12-10 00:00:00,86.165,87.299,86.009,87.223,24579800000.0
2007-12-11 00:00:00,87.218,87.867,85.266,85.494,24660400000.0
2007-12-12 00:00:00,85.496,89.06,85.435,88.169,24825400000.0
2007-12-13 00:00:00,88.156,88.34,87.184,87.512,24781200000.0
2007-12-14 00:00:00,87.529,88.296,86.519,86.585,24826600000.0
2007-12-17 00:00:00,87.011,87.146,85.035,85.207,24733200000.0
2007-12-18 00:00:00,85.192,85.952,84.78,85.591,24761600000.0
2007-12-19 00:00:00,85.587,85.847,84.967,85.648,24745400000.0
2007-12-20 00:00:00,85.635,85.938,85.247,85.877,24774200000.0
2007-12-21 00:00:00,85.876,87.387,85.876,86.938,24810800000.0
2007-12-24 00:00:00,87.154,87.774,86.886,87.695,24421200000.0
2007-12-25 00:00:00,87.56,87.715,87.099,87.44,16418200000.0
2007-12-26 00:00:00,87.425,87.776,87.122,87.617,24331400000.0
2007-12-27 00:00:00,87.572,88.213,87.378,87.588,25136200000.0
2007-12-28 00:00:00,87.609,87.979,86.763,86.978,25142800000.0
2007-12-31 00:00:00,87.064,87.242,85.249,85.444,25341600000.0
2008-01-01 00:00:00,85.495,85.693,85.134,85.603,11548200000.0
2008-01-02 00:00:00,85.608,86.461,84.233,84.952,25485400000.0
2008-01-03 00:00:00,84.932,85.383,83.671,84.186,25464200000.0
2008-01-04 00:00:00,84.173,84.711,82.939,83.125,25481200000.0
2008-01-07 00:00:00,83.081,84.165,82.949,83.879,25647600000.0
2008-01-08 00:00:00,83.887,84.765,83.478,83.662,25478600000.0
2008-01-09 00:00:00,83.665,85.028,83.576,84.989,25458000000.0
2008-01-10 00:00:00,84.94,86.177,84.653,85.779,25473000000.0
2008-01-11 00:00:00,85.788,86.134,84.887,85.097,25504800000.0
2008-01-14 00:00:00,84.634,85.581,84.622,85.476,25291400000.0
2008-01-15 00:00:00,85.46,85.526,82.879,82.94,25489400000.0
2008-01-16 00:00:00,82.907,83.423,81.003,82.972,25507000000.0
2008-01-17 00:00:00,82.985,83.391,81.438,81.568,25470800000.0
2008-01-18 00:00:00,81.567,82.489,80.635,81.117,25479200000.0
2008-01-21 00:00:00,80.954,81.385,78.786,78.953,25633400000.0
2008-01-22 00:00:00,78.95,82.03,78.169,81.257,25423600000.0
2008-01-23 00:00:00,81.225,82.209,79.307,81.718,25438800000.0
2008-01-24 00:00:00,81.692,82.927,80.923,82.894,25455400000.0
2008-01-25 00:00:00,82.895,83.428,81.796,81.866,25428600000.0
2008-01-28 00:00:00,81.887,83.12,81.298,83.051,25415200000.0
2008-01-29 00:00:00,83.054,83.467,82.534,83.317,25447600000.0
2008-01-30 00:00:00,83.329,84.668,82.72,83.309,25446200000.0
2008-01-31 00:00:00,83.252,84.156,82.274,83.789,25435000000.0
2008-02-01 00:00:00,83.781,84.661,83.504,84.563,25460200000.0
2008-02-04 00:00:00,84.359,85.064,84.202,84.635,25203800000.0
2008-02-05 00:00:00,84.614,85.143,83.126,83.412,25401000000.0
2008-02-06 00:00:00,83.396,84.147,82.757,83.881,25369800000.0
2008-02-07 00:00:00,83.851,85.192,82.883,84.746,25367200000.0
2008-02-08 00:00:00,84.726,85.07,84.051,84.538,25395400000.0
2008-02-11 00:00:00,84.415,84.791,83.865,84.345,25380200000.0
2008-02-12 00:00:00,84.343,85.393,83.988,84.795,25377600000.0
2008-02-13 00:00:00,84.784,84.967,83.854,84.862,25421000000.0
2008-02-14 00:00:00,84.803,85.78,84.69,84.928,25364800000.0
2008-02-15 00:00:00,84.9,85.516,84.527,85.113,25348600000.0
2008-02-18 00:00:00,85.137,86.036,85.048,86.02,25664000000.0
2008-02-19 00:00:00,86.004,86.402,85.638,85.849,25461400000.0
2008-02-20 00:00:00,85.848,86.368,85.234,86.201,25508200000.0
2008-02-21 00:00:00,86.189,86.634,85.592,85.915,25503200000.0
2008-02-22 00:00:00,85.916,86.816,85.686,86.579,25511600000.0
2008-02-25 00:00:00,86.614,87.718,86.366,87.647,25515200000.0
2008-02-26 00:00:00,87.649,88.073,87.111,87.614,25478800000.0
2008-02-27 00:00:00,87.613,87.752,86.555,86.857,25495000000.0
2008-02-28 00:00:00,86.835,86.931,85.704,85.86,25508800000.0
2008-02-29 00:00:00,85.841,85.978,82.706,82.78,25507000000.0
2008-03-03 00:00:00,82.835,83.586,81.643,83.417,25317400000.0
2008-03-04 00:00:00,83.405,83.606,81.701,82.742,25494800000.0
2008-03-05 00:00:00,82.745,83.544,82.149,83.399,25476400000.0
2008-03-06 00:00:00,83.443,83.614,81.533,81.753,25494400000.0
2008-03-07 00:00:00,81.719,82.185,80.738,81.409,25482800000.0
2008-03-09 00:00:00,81.275,81.29,81.031,81.135,819800000.0
2008-03-10 00:00:00,81.109,81.428,80.063,80.251,25635800000.0
2008-03-11 00:00:00,80.258,83.234,79.908,83.221,25482400000.0
2008-03-12 00:00:00,83.237,83.247,81.359,81.87,25507600000.0
2008-03-13 00:00:00,81.889,82.761,80.184,81.94,25517000000.0
2008-03-14 00:00:00,81.95,82.893,80.341,80.376,24731200000.0
2008-03-16 00:00:00,80.494,80.526,79.76,79.911,782600000.0
2008-03-17 00:00:00,80.316,80.868,76.742,77.733,25519200000.0
2008-03-18 00:00:00,77.746,81.77,77.308,80.927,25500000000.0
2008-03-19 00:00:00,80.948,81.752,78.542,78.793,25535000000.0
2008-03-20 00:00:00,78.812,80.008,77.501,78.637,25491600000.0
2008-03-21 00:00:00,78.64,79.229,78.298,78.774,24362400000.0
2008-03-23 00:00:00,78.588,78.746,78.381,78.494,700800000.0
2008-03-24 00:00:00,78.52,80.54,78.474,80.323,25310200000.0
2008-03-25 00:00:00,80.312,81.001,79.872,80.623,25487800000.0
2008-03-26 00:00:00,80.605,80.712,79.392,79.668,25513400000.0
2008-03-27 00:00:00,79.661,80.583,79.125,80.169,25463200000.0
2008-03-28 00:00:00,80.148,80.721,78.783,79.015,24632800000.0
2008-03-30 00:00:00,78.727,79.008,78.543,78.621,852400000.0
2008-03-31 00:00:00,78.616,79.287,77.922,78.406,25635600000.0
2008-04-01 00:00:00,78.409,80.188,78.0,80.047,25446400000.0
2008-04-02 00:00:00,80.048,81.261,79.846,80.731,25478000000.0
2008-04-03 00:00:00,80.736,81.314,79.802,80.184,25489600000.0
2008-04-04 00:00:00,80.186,80.643,79.641,80.029,24681400000.0
2008-04-06 00:00:00,80.058,80.264,79.963,80.194,755600000.0
2008-04-07 00:00:00,80.186,81.994,79.978,81.309,25277400000.0
2008-04-08 00:00:00,81.293,82.064,80.725,82.013,25439600000.0
2008-04-09 00:00:00,82.011,82.053,80.932,81.163,25414200000.0
2008-04-10 00:00:00,81.145,81.593,80.079,81.203,25384600000.0
2008-04-11 00:00:00,81.196,81.612,79.903,80.008,24591600000.0
2008-04-13 00:00:00,80.088,80.375,79.809,79.867,816800000.0
2008-04-14 00:00:00,79.853,80.148,79.191,80.125,25561600000.0
2008-04-15 00:00:00,80.12,80.278,79.088,80.025,25381600000.0
2008-04-16 00:00:00,80.05,80.681,79.323,80.635,25376200000.0
2008-04-17 00:00:00,80.641,81.124,80.039,80.812,25391200000.0
2008-04-18 00:00:00,80.805,82.34,80.762,81.844,24595600000.0
2008-04-20 00:00:00,81.956,82.091,81.797,82.015,769600000.0
2008-04-21 00:00:00,82.021,82.394,81.548,81.893,25139600000.0
2008-04-22 00:00:00,81.889,82.315,81.485,81.986,25336200000.0
2008-04-23 00:00:00,82.009,82.866,81.903,82.025,25326000000.0
2008-04-24 00:00:00,82.033,82.425,81.752,82.002,25317600000.0
2008-04-25 00:00:00,81.986,82.231,81.282,81.546,24475000000.0
2008-04-27 00:00:00,81.695,81.759,81.555,81.715,694600000.0
2008-04-28 00:00:00,81.711,82.268,81.61,81.72,25281800000.0
2008-04-29 00:00:00,81.708,81.861,79.963,80.627,25340800000.0
2008-04-30 00:00:00,80.614,81.839,80.248,81.192,25354600000.0
2008-05-01 00:00:00,81.178,81.361,80.471,81.09,25243600000.0
2008-05-02 00:00:00,81.06,82.524,81.037,82.084,24510400000.0
2008-05-04 00:00:00,81.951,82.157,81.935,82.134,674200000.0
2008-05-05 00:00:00,82.096,82.816,81.968,82.298,25376400000.0
2008-05-06 00:00:00,82.306,82.994,82.058,82.713,25296000000.0
2008-05-07 00:00:00,82.711,82.92,81.663,81.738,25402400000.0
2008-05-08 00:00:00,81.741,81.867,79.78,80.07,25392200000.0
2008-05-09 00:00:00,80.092,80.242,78.433,79.057,24609800000.0
2008-05-11 00:00:00,78.952,79.181,78.872,78.988,720200000.0
2008-05-12 00:00:00,78.997,80.173,78.498,80.01,25157400000.0
2008-05-13 00:00:00,80.002,80.383,79.318,79.95,25301200000.0
2008-05-14 00:00:00,79.941,80.303,79.71,79.89,25353200000.0
2008-05-15 00:00:00,79.888,80.027,79.141,79.802,25291800000.0
2008-05-16 00:00:00,79.802,80.795,79.543,80.449,24466600000.0
2008-05-18 00:00:00,80.557,80.567,80.365,80.483,753200000.0
2008-05-19 00:00:00,80.488,80.88,80.133,80.5,25316200000.0
2008-05-20 00:00:00,80.495,80.875,80.06,80.228,25276400000.0
2008-05-21 00:00:00,80.228,80.745,79.787,80.05,25355600000.0
2008-05-22 00:00:00,80.06,81.823,79.794,81.499,25407400000.0
2008-05-23 00:00:00,81.49,81.842,81.038,81.062,24454000000.0
2008-05-25 00:00:00,81.088,81.123,81.011,81.084,710200000.0
2008-05-26 00:00:00,81.084,81.486,80.871,81.263,25074200000.0
2008-05-27 00:00:00,81.262,82.405,81.196,82.237,25622600000.0
2008-05-28 00:00:00,82.248,82.505,81.768,82.184,25564200000.0
2008-05-29 00:00:00,82.153,82.473,81.926,82.209,25499400000.0
2008-05-30 00:00:00,82.219,82.713,82.176,82.553,24767600000.0
2008-06-01 00:00:00,82.248,82.541,82.248,82.348,799400000.0
2008-06-02 00:00:00,82.353,82.637,81.562,81.952,25474600000.0
2008-06-03 00:00:00,81.964,82.497,81.447,81.99,25585800000.0
2008-06-04 00:00:00,81.986,82.331,80.866,81.033,25583200000.0
2008-06-05 00:00:00,81.024,81.367,80.671,81.083,25592600000.0
2008-06-06 00:00:00,81.062,81.572,79.73,80.446,24757000000.0
2008-06-08 00:00:00,80.365,80.444,80.169,80.291,837400000.0
2008-06-09 00:00:00,80.283,81.175,80.252,80.497,25713200000.0
2008-06-10 00:00:00,80.501,80.877,80.214,80.733,25621200000.0
2008-06-11 00:00:00,80.734,81.431,80.509,80.769,25589200000.0
2008-06-12 00:00:00,80.776,81.029,80.59,80.926,25595000000.0
2008-06-13 00:00:00,80.936,81.146,80.579,81.007,24810400000.0
2008-06-15 00:00:00,81.052,81.223,80.903,81.124,768800000.0
2008-06-16 00:00:00,81.133,81.539,81.063,81.397,25468600000.0
2008-06-17 00:00:00,81.4,81.689,81.261,81.558,25558200000.0
2008-06-18 00:00:00,81.543,81.871,81.387,81.767,25557200000.0
2008-06-19 00:00:00,81.754,82.378,81.316,82.193,25595200000.0
2008-06-20 00:00:00,82.187,82.247,81.495,81.638,24685000000.0
2008-06-22 00:00:00,81.483,81.616,81.396,81.484,835200000.0
2008-06-23 00:00:00,81.493,82.003,81.447,81.616,25697000000.0
2008-06-24 00:00:00,81.578,81.945,81.408,81.789,25573600000.0
2008-06-25 00:00:00,81.801,81.95,81.419,81.795,25526000000.0
2008-06-26 00:00:00,81.808,81.869,80.485,80.612,25580200000.0
2008-06-27 00:00:00,80.614,81.469,80.445,80.693,24794200000.0
2008-06-29 00:00:00,80.76,80.813,80.684,80.717,711000000.0
2008-06-30 00:00:00,80.732,81.195,80.344,80.761,25550400000.0
2008-07-01 00:00:00,80.768,80.923,79.686,80.301,25579800000.0
2008-07-02 00:00:00,80.312,80.836,80.109,80.438,25531400000.0
2008-07-03 00:00:00,80.447,80.854,80.319,80.657,25511600000.0
2008-07-04 00:00:00,80.633,81.136,80.459,80.899,24261000000.0
2008-07-06 00:00:00,80.913,81.125,80.884,80.967,709600000.0
2008-07-07 00:00:00,80.981,81.206,80.427,80.651,25342600000.0
2008-07-08 00:00:00,80.639,81.006,79.864,80.795,25571200000.0
2008-07-09 00:00:00,80.778,81.605,80.685,80.785,25486600000.0
2008-07-10 00:00:00,80.804,81.289,80.574,81.185,25474800000.0
2008-07-11 00:00:00,81.182,81.326,80.666,80.861,24676400000.0
2008-07-13 00:00:00,80.686,80.877,80.631,80.781,860600000.0
2008-07-14 00:00:00,80.772,81.248,80.624,81.073,25534400000.0
2008-07-15 00:00:00,81.065,81.233,80.558,80.673,25573600000.0
2008-07-16 00:00:00,80.678,81.119,80.105,81.028,25576800000.0
2008-07-17 00:00:00,81.025,81.309,80.747,80.988,25570400000.0
2008-07-18 00:00:00,80.972,81.57,80.916,81.319,24682000000.0
2008-07-20 00:00:00,81.346,81.384,81.271,81.344,839800000.0
2008-07-21 00:00:00,81.333,81.565,80.95,81.011,25643000000.0
2008-07-22 00:00:00,81.007,81.498,80.814,81.401,25597600000.0
2008-07-23 00:00:00,81.404,81.49,80.111,80.264,25598800000.0
2008-07-24 00:00:00,80.271,80.421,79.431,79.742,25633600000.0
2008-07-25 00:00:00,79.726,80.191,79.214,79.953,24821000000.0
2008-07-27 00:00:00,79.941,80.101,79.916,80.025,754800000.0
2008-07-28 00:00:00,80.042,80.249,79.895,80.011,25553000000.0
2008-07-29 00:00:00,80.023,80.173,79.371,79.895,25485200000.0
2008-07-30 00:00:00,79.905,79.922,78.886,79.339,25578000000.0
2008-07-31 00:00:00,79.341,79.437,78.921,79.03,25570600000.0
2008-08-01 00:00:00,79.031,79.105,77.877,78.279,24832000000.0
2008-08-03 00:00:00,78.409,78.463,78.275,78.405,776800000.0
2008-08-04 00:00:00,78.412,79.14,78.086,78.827,25466800000.0
2008-08-05 00:00:00,78.82,78.872,77.921,78.594,25609800000.0
2008-08-06 00:00:00,78.576,78.828,78.256,78.619,25607000000.0
2008-08-07 00:00:00,78.613,78.997,77.932,77.988,25617800000.0
2008-08-08 00:00:00,77.976,78.176,76.544,77.542,24792200000.0
2008-08-10 00:00:00,77.253,77.456,77.101,77.345,868200000.0
2008-08-11 00:00:00,77.345,77.719,76.718,76.798,25785400000.0
2008-08-12 00:00:00,76.798,77.031,75.583,75.73,25630600000.0
2008-08-13 00:00:00,75.73,77.273,73.989,76.904,25609800000.0
2008-08-14 00:00:00,76.916,77.212,76.05,76.643,25637800000.0
2008-08-15 00:00:00,76.645,78.15,76.405,77.955,24845400000.0
2008-08-17 00:00:00,77.939,78.005,77.777,77.805,784800000.0
2008-08-18 00:00:00,77.821,78.943,77.549,78.128,25489600000.0
2008-08-19 00:00:00,78.129,78.474,77.414,78.173,25565400000.0
2008-08-20 00:00:00,78.173,78.598,77.932,78.216,25561200000.0
2008-08-21 00:00:00,78.21,78.277,77.08,78.113,25558200000.0
2008-08-22 00:00:00,78.128,78.396,77.763,77.965,24757800000.0
2008-08-24 00:00:00,77.838,78.033,77.798,77.955,805000000.0
2008-08-25 00:00:00,77.953,78.023,76.851,76.973,25734800000.0
2008-08-26 00:00:00,76.969,77.016,75.626,76.289,25582400000.0
2008-08-27 00:00:00,76.285,77.097,76.071,76.865,25579600000.0
2008-08-28 00:00:00,76.872,77.333,76.644,76.799,25572000000.0
2008-08-29 00:00:00,76.811,76.999,75.855,76.165,24771800000.0
2008-08-31 00:00:00,76.079,76.079,75.636,75.726,758200000.0
2008-09-01 00:00:00,75.734,75.904,74.911,75.124,25358000000.0
2008-09-02 00:00:00,75.121,75.202,73.905,74.547,25632400000.0
2008-09-03 00:00:00,74.525,74.827,73.216,74.047,25653800000.0
2008-09-04 00:00:00,74.049,74.546,70.731,70.774,25667000000.0
2008-09-05 00:00:00,70.726,72.014,69.911,72.004,24787600000.0
2008-09-07 00:00:00,72.013,74.508,72.013,74.228,829800000.0
2008-09-08 00:00:00,74.264,74.341,71.657,72.341,25788400000.0
2008-09-09 00:00:00,72.343,73.344,70.933,71.046,25666000000.0
2008-09-10 00:00:00,71.054,72.324,70.186,70.346,25647200000.0
2008-09-11 00:00:00,70.364,70.515,68.523,70.265,25635600000.0
2008-09-12 00:00:00,70.29,72.182,69.456,72.142,24845200000.0
2008-09-14 00:00:00,70.414,71.963,70.414,70.628,774000000.0
2008-09-15 00:00:00,70.698,71.369,68.666,68.688,25498600000.0
2008-09-16 00:00:00,68.682,70.443,67.213,69.314,25647800000.0
2008-09-17 00:00:00,69.298,71.054,68.217,68.617,25623400000.0
2008-09-18 00:00:00,68.651,71.419,68.651,71.113,25621600000.0
2008-09-19 00:00:00,71.103,74.088,70.944,73.872,24778200000.0
2008-09-21 00:00:00,73.683,73.855,73.426,73.654,863600000.0
2008-09-22 00:00:00,73.676,74.094,72.475,72.631,25621600000.0
2008-09-23 00:00:00,72.625,73.018,71.592,72.146,25664200000.0
2008-09-24 00:00:00,72.167,72.852,71.617,72.344,25612800000.0
2008-09-25 00:00:00,72.348,73.058,72.244,72.425,25641400000.0
2008-09-26 00:00:00,72.421,73.006,71.838,72.652,24745800000.0
2008-09-28 00:00:00,72.629,72.707,72.409,72.67,863400000.0
2008-09-29 00:00:00,72.673,73.392,69.516,69.526,25731000000.0
2008-09-30 00:00:00,69.557,71.536,68.832,71.017,25600200000.0
2008-10-01 00:00:00,71.024,72.017,70.505,71.133,25587400000.0
2008-10-02 00:00:00,71.132,71.387,68.924,69.067,25569400000.0
2008-10-03 00:00:00,69.075,70.719,68.842,69.625,24806200000.0
2008-10-05 00:00:00,69.132,69.524,68.947,68.959,797800000.0
2008-10-06 00:00:00,68.976,69.204,62.068,63.698,25416800000.0
2008-10-07 00:00:00,63.645,66.167,62.938,63.583,25563200000.0
2008-10-08 00:00:00,63.509,63.743,57.273,59.823,25555800000.0
2008-10-09 00:00:00,59.854,63.335,58.987,60.159,25565200000.0
2008-10-10 00:00:00,60.097,60.724,58.031,59.613,24709400000.0
2008-10-12 00:00:00,60.935,61.364,59.676,61.357,856800000.0
2008-10-13 00:00:00,61.355,63.225,59.144,62.572,25708000000.0
2008-10-14 00:00:00,62.589,65.258,62.541,63.242,25522600000.0
2008-10-15 00:00:00,63.247,63.637,58.843,59.419,25560000000.0
2008-10-16 00:00:00,59.424,62.991,58.967,62.715,25563200000.0
2008-10-17 00:00:00,62.73,63.165,61.17,62.152,24771600000.0
2008-10-19 00:00:00,62.438,62.476,61.602,61.856,790600000.0
2008-10-20 00:00:00,61.845,63.738,61.599,63.234,25522200000.0
2008-10-21 00:00:00,63.234,63.458,60.519,61.045,25574800000.0
2008-10-22 00:00:00,61.056,61.439,56.781,58.117,25551800000.0
2008-10-23 00:00:00,58.095,59.011,55.557,58.443,25542400000.0
2008-10-24 00:00:00,58.432,58.432,50.091,52.271,24740000000.0
2008-10-26 00:00:00,52.173,52.186,51.169,51.288,801200000.0
2008-10-27 00:00:00,51.285,52.762,49.266,50.24,25417400000.0
2008-10-28 00:00:00,50.24,56.921,50.166,56.909,25537200000.0
2008-10-29 00:00:00,56.935,58.058,54.526,56.999,25508800000.0
2008-10-30 00:00:00,57.011,59.407,56.351,57.982,25501000000.0
2008-10-31 00:00:00,57.952,58.291,55.564,57.283,24630200000.0
2008-11-03 00:00:00,57.569,59.347,57.259,58.562,25645400000.0
2008-11-04 00:00:00,58.546,61.463,57.562,60.334,25597200000.0
2008-11-05 00:00:00,60.334,60.72,58.245,58.261,25578200000.0
2008-11-06 00:00:00,58.256,59.409,57.159,57.287,25590200000.0
2008-11-07 00:00:00,57.293,58.427,56.035,57.909,25576800000.0
2008-11-10 00:00:00,59.289,60.004,56.453,56.814,25591200000.0
2008-11-11 00:00:00,56.812,57.797,55.352,55.818,25577400000.0
2008-11-12 00:00:00,55.806,56.844,52.552,53.267,25576800000.0
2008-11-13 00:00:00,53.258,56.26,52.425,55.78,25591000000.0
2008-11-14 00:00:00,55.776,56.232,53.408,53.659,25591600000.0
2008-11-17 00:00:00,52.336,54.527,52.336,53.044,25385200000.0
2008-11-18 00:00:00,53.032,53.991,52.614,53.547,25590400000.0
2008-11-19 00:00:00,53.555,53.834,51.715,51.767,25592000000.0
2008-11-20 00:00:00,51.747,52.054,48.646,48.835,25568000000.0
2008-11-21 00:00:00,48.823,51.519,48.725,51.335,25597400000.0
2008-11-24 00:00:00,51.267,53.41,50.186,53.41,25584200000.0
2008-11-25 00:00:00,53.418,53.72,51.191,52.139,25593800000.0
2008-11-26 00:00:00,52.123,53.015,51.616,52.813,25577200000.0
2008-11-27 00:00:00,52.739,52.951,51.964,52.421,25470000000.0
2008-11-28 00:00:00,52.39,52.756,52.066,52.309,25599600000.0
2008-12-01 00:00:00,52.099,52.238,49.045,49.356,25742400000.0
2008-12-02 00:00:00,49.334,49.949,48.715,49.493,25511600000.0
2008-12-03 00:00:00,49.45,49.86,48.691,49.63,25508000000.0
2008-12-04 00:00:00,49.627,50.028,48.639,49.093,25528200000.0
2008-12-05 00:00:00,49.092,49.902,47.688,49.416,25509200000.0
2008-12-08 00:00:00,49.799,51.173,49.336,50.755,25530600000.0
2008-12-09 00:00:00,50.753,50.779,49.452,49.877,25498000000.0
2008-12-10 00:00:00,49.849,50.992,49.753,50.366,25504600000.0
2008-12-11 00:00:00,50.371,51.1,50.188,50.399,25541000000.0
2008-12-12 00:00:00,50.398,50.776,48.167,49.772,25500000000.0
2008-12-15 00:00:00,49.922,50.444,49.278,50.12,25306800000.0
2008-12-16 00:00:00,50.18,51.531,49.994,51.478,25503400000.0
2008-12-17 00:00:00,51.449,52.055,51.102,51.639,25511400000.0
2008-12-18 00:00:00,51.624,54.006,51.56,52.151,25506800000.0
2008-12-19 00:00:00,52.145,52.558,50.974,51.206,25525400000.0
2008-12-22 00:00:00,51.155,52.14,51.11,51.578,25662600000.0
2008-12-23 00:00:00,51.567,52.122,51.206,51.539,25489400000.0
2008-12-24 00:00:00,51.55,52.12,51.175,51.904,25073000000.0
2008-12-25 00:00:00,52.03,52.083,51.512,51.903,8394000000.0
2008-12-26 00:00:00,51.725,52.43,51.635,52.316,24295200000.0
2008-12-29 00:00:00,52.537,52.881,51.96,52.125,25508600000.0
2008-12-30 00:00:00,52.117,52.657,51.867,52.147,25450800000.0
2008-12-31 00:00:00,52.165,53.42,51.896,52.43,25327200000.0
2009-01-01 00:00:00,52.44,53.323,52.39,52.82,4106800000.0
2009-01-02 00:00:00,52.737,54.048,52.362,53.723,25440600000.0
2009-01-05 00:00:00,54.022,55.169,53.598,55.085,25299800000.0
2009-01-06 00:00:00,55.077,56.277,54.287,56.023,25473400000.0
2009-01-07 00:00:00,56.015,56.208,54.47,54.76,25483600000.0
2009-01-08 00:00:00,54.752,54.788,53.272,54.322,25467000000.0
2009-01-09 00:00:00,54.322,54.375,53.125,53.544,25501000000.0
2009-01-12 00:00:00,53.51,53.51,51.119,51.314,25602000000.0
2009-01-13 00:00:00,51.287,51.287,48.517,49.393,25463400000.0
2009-01-14 00:00:00,49.396,50.199,47.844,48.256,25447400000.0
2009-01-15 00:00:00,48.252,48.599,47.127,48.23,25507000000.0
2009-01-16 00:00:00,48.233,49.973,48.207,49.511,25470000000.0
2009-01-19 00:00:00,49.998,50.452,48.556,48.569,25231400000.0
2009-01-20 00:00:00,48.565,48.716,46.5,46.799,25459200000.0
2009-01-21 00:00:00,46.782,47.898,45.092,47.541,25465400000.0
2009-01-22 00:00:00,47.534,47.712,46.17,46.758,25461200000.0
2009-01-23 00:00:00,46.748,47.36,45.61,46.829,25445200000.0
2009-01-26 00:00:00,46.945,47.694,46.201,46.856,25562000000.0
2009-01-27 00:00:00,46.871,47.941,46.452,46.963,25436200000.0
2009-01-28 00:00:00,46.961,48.498,46.767,47.305,25451800000.0
2009-01-29 00:00:00,47.287,47.498,45.992,46.204,25441400000.0
2009-01-30 00:00:00,46.232,46.298,45.237,45.719,25431000000.0
2009-02-02 00:00:00,45.71,45.713,44.207,45.018,25404600000.0
2009-02-03 00:00:00,45.012,45.972,44.732,45.915,25407800000.0
2009-02-04 00:00:00,45.907,46.107,44.696,45.359,25407200000.0
2009-02-05 00:00:00,45.319,47.955,45.15,47.11,25437000000.0
2009-02-06 00:00:00,47.028,49.38,46.428,48.666,25380000000.0
2009-02-09 00:00:00,48.646,49.868,47.641,49.184,25252200000.0
2009-02-10 00:00:00,49.179,49.308,46.673,47.3,25399800000.0
2009-02-11 00:00:00,47.282,47.723,46.896,47.471,25386600000.0
2009-02-12 00:00:00,47.453,47.899,46.451,47.201,25393000000.0
2009-02-13 00:00:00,47.188,48.58,47.097,47.94,25362600000.0
2009-02-16 00:00:00,47.718,48.002,47.281,47.41,25332200000.0
2009-02-17 00:00:00,47.412,47.728,46.556,46.854,25375400000.0
2009-02-18 00:00:00,46.844,48.049,46.686,47.682,25388000000.0
2009-02-19 00:00:00,47.682,48.921,47.653,47.877,25384600000.0
2009-02-20 00:00:00,47.849,48.19,46.891,47.598,25347200000.0
2009-02-23 00:00:00,47.67,48.923,47.142,47.977,25476400000.0
2009-02-24 00:00:00,47.977,49.965,47.572,49.599,25350600000.0
2009-02-25 00:00:00,49.603,50.351,49.367,49.556,25326200000.0
2009-02-26 00:00:00,49.546,50.466,49.454,50.026,25333400000.0
2009-02-27 00:00:00,50.03,50.089,48.289,48.808,25332800000.0
2009-03-02 00:00:00,48.831,48.906,47.688,47.959,25134600000.0
2009-03-03 00:00:00,47.949,49.104,47.686,48.496,25292800000.0
2009-03-04 00:00:00,48.486,50.374,48.118,50.069,25314400000.0
2009-03-05 00:00:00,50.066,50.118,48.603,48.853,25290600000.0
2009-03-06 00:00:00,48.812,49.85,48.35,49.307,25294400000.0
2009-03-08 00:00:00,49.46,49.524,49.347,49.422,776200000.0
2009-03-09 00:00:00,49.319,49.681,48.543,48.636,25308800000.0
2009-03-10 00:00:00,48.638,49.797,48.532,49.758,25316600000.0
2009-03-11 00:00:00,49.747,50.023,48.946,49.965,25289800000.0
2009-03-12 00:00:00,49.959,51.069,48.587,50.738,25286600000.0
2009-03-13 00:00:00,50.728,51.819,50.532,51.358,24496200000.0
2009-03-15 00:00:00,51.237,51.283,51.066,51.181,781000000.0
2009-03-16 00:00:00,51.17,52.456,50.841,51.966,25291800000.0
2009-03-17 00:00:00,51.955,52.601,51.886,52.252,25307600000.0
2009-03-18 00:00:00,52.26,52.548,51.31,52.318,25285200000.0
2009-03-19 00:00:00,52.325,52.815,51.499,52.545,25322800000.0
2009-03-20 00:00:00,52.498,53.885,52.454,53.504,24470600000.0
2009-03-22 00:00:00,53.451,53.54,53.347,53.475,810000000.0
2009-03-23 00:00:00,53.472,55.575,53.396,55.455,25420800000.0
2009-03-24 00:00:00,55.447,56.272,54.807,55.037,25300600000.0
2009-03-25 00:00:00,55.042,55.789,54.078,55.208,25293800000.0
2009-03-26 00:00:00,55.229,57.075,55.229,56.908,25268400000.0
2009-03-27 00:00:00,56.916,57.111,55.439,55.707,24524000000.0
2009-03-29 00:00:00,55.696,55.726,55.4,55.622,748200000.0
2009-03-30 00:00:00,55.546,55.853,53.699,54.766,25108600000.0
2009-03-31 00:00:00,54.762,56.674,54.601,55.261,25312600000.0
2009-04-01 00:00:00,55.272,56.152,54.574,55.853,25265200000.0
2009-04-02 00:00:00,55.846,57.996,55.453,57.702,25260800000.0
2009-04-03 00:00:00,57.7,58.979,57.514,58.641,24493600000.0
2009-04-05 00:00:00,58.679,58.963,58.547,58.95,782800000.0
2009-04-06 00:00:00,58.943,60.303,58.801,59.266,25384600000.0
2009-04-07 00:00:00,59.249,59.271,57.402,57.779,25215600000.0
2009-04-08 00:00:00,57.763,58.068,56.626,57.674,25215600000.0
2009-04-09 00:00:00,57.663,58.636,57.5,58.504,25169400000.0
2009-04-10 00:00:00,58.513,58.6,58.202,58.348,23767800000.0
2009-04-12 00:00:00,58.891,58.905,58.342,58.77,760200000.0
2009-04-13 00:00:00,58.722,59.343,58.361,59.226,25038600000.0
2009-04-14 00:00:00,59.217,59.43,57.356,57.475,25256200000.0
2009-04-15 00:00:00,57.459,57.884,56.508,57.641,25231600000.0
2009-04-16 00:00:00,57.634,57.646,56.023,56.848,25223400000.0
2009-04-17 00:00:00,56.831,57.248,55.962,56.232,24393000000.0
2009-04-19 00:00:00,56.337,56.458,56.218,56.419,690600000.0
2009-04-20 00:00:00,56.414,56.614,53.656,54.167,25341000000.0
2009-04-21 00:00:00,54.177,55.79,53.838,55.432,25162600000.0
2009-04-22 00:00:00,55.425,55.439,54.12,54.358,25171600000.0
2009-04-23 00:00:00,54.355,55.3,53.963,54.941,25160200000.0
2009-04-24 00:00:00,54.94,55.685,54.361,55.547,24387800000.0
2009-04-26 00:00:00,55.078,55.508,54.827,55.006,771000000.0
2009-04-27 00:00:00,55.002,55.085,54.291,54.595,25166200000.0
2009-04-28 00:00:00,54.586,54.638,52.896,53.733,25207400000.0
2009-04-29 00:00:00,53.741,56.231,53.723,55.055,25236400000.0
2009-04-30 00:00:00,55.066,56.336,54.716,55.475,25180600000.0
2009-05-01 00:00:00,55.484,57.0,55.449,56.331,24421200000.0
2009-05-03 00:00:00,56.659,56.905,56.572,56.813,727200000.0
2009-05-04 00:00:00,56.794,57.331,56.326,57.03,24983800000.0
2009-05-05 00:00:00,57.035,57.929,56.733,57.298,25183600000.0
2009-05-06 00:00:00,57.284,57.862,56.417,57.48,25201800000.0
2009-05-07 00:00:00,57.468,59.485,57.231,58.826,25188800000.0
2009-05-08 00:00:00,58.823,59.512,58.471,59.395,24355800000.0
2009-05-10 00:00:00,59.457,59.651,59.405,59.585,823400000.0
2009-05-11 00:00:00,59.587,60.32,58.38,58.439,25279600000.0
2009-05-12 00:00:00,58.44,59.294,57.74,58.101,25119000000.0
2009-05-13 00:00:00,58.106,58.764,56.164,56.4,25067400000.0
2009-05-14 00:00:00,56.395,57.332,55.821,57.139,25110600000.0
2009-05-15 00:00:00,57.157,57.279,55.428,55.641,24303000000.0
2009-05-17 00:00:00,55.503,55.724,55.433,55.667,770400000.0
2009-05-18 00:00:00,55.693,57.384,55.155,57.202,25128200000.0
2009-05-19 00:00:00,57.202,58.417,57.084,57.617,25051600000.0
2009-05-20 00:00:00,57.619,58.345,57.206,57.265,25078800000.0
2009-05-21 00:00:00,57.259,57.833,56.82,57.682,25122400000.0
2009-05-22 00:00:00,57.678,58.939,57.527,58.7,24298400000.0
2009-05-24 00:00:00,58.218,58.666,58.193,58.294,783200000.0
2009-05-25 00:00:00,58.289,59.034,58.078,58.837,24840600000.0
2009-05-26 00:00:00,58.836,59.476,57.764,59.256,25139000000.0
2009-05-27 00:00:00,59.239,59.487,58.435,58.564,25199000000.0
2009-05-28 00:00:00,58.553,60.763,58.46,60.418,25166600000.0
2009-05-29 00:00:00,60.409,61.334,60.112,60.917,24288000000.0
2009-05-31 00:00:00,60.949,61.117,60.945,61.085,700800000.0
2009-06-01 00:00:00,61.081,63.263,60.534,62.684,25247200000.0
2009-06-02 00:00:00,62.713,63.156,62.05,62.644,25093000000.0
2009-06-03 00:00:00,62.661,63.035,60.102,60.694,25103600000.0
2009-06-04 00:00:00,60.71,61.58,60.24,61.301,25105200000.0
2009-06-05 00:00:00,61.3,62.62,60.994,61.734,24305600000.0
2009-06-07 00:00:00,61.747,61.763,61.396,61.552,784800000.0
2009-06-08 00:00:00,61.557,61.963,60.602,61.028,25087800000.0
2009-06-09 00:00:00,61.055,61.403,60.295,61.014,25146600000.0
2009-06-10 00:00:00,61.011,62.199,60.9,61.797,25091400000.0
2009-06-11 00:00:00,61.807,63.345,61.794,62.8,25142200000.0
2009-06-12 00:00:00,62.808,63.26,62.371,63.26,24324200000.0
2009-06-14 00:00:00,62.831,63.209,62.622,62.745,765400000.0
2009-06-15 00:00:00,62.752,62.964,61.367,61.634,24886800000.0
2009-06-16 00:00:00,61.6,62.074,60.276,60.538,25089200000.0
2009-06-17 00:00:00,60.543,61.342,59.82,60.436,25053400000.0
2009-06-18 00:00:00,60.397,62.216,60.21,61.679,25072600000.0
2009-06-19 00:00:00,61.679,62.303,61.544,61.769,24233400000.0
2009-06-21 00:00:00,61.813,61.828,61.702,61.801,698400000.0
2009-06-22 00:00:00,61.803,61.829,60.13,60.333,25019600000.0
2009-06-23 00:00:00,60.323,61.062,59.437,60.754,25099800000.0
2009-06-24 00:00:00,60.749,61.792,60.553,61.177,25075000000.0
2009-06-25 00:00:00,61.156,62.04,61.018,62.033,25168800000.0
2009-06-26 00:00:00,62.026,62.071,61.215,61.382,24409400000.0
2009-06-28 00:00:00,61.379,61.444,61.234,61.432,675800000.0
2009-06-29 00:00:00,61.419,62.641,61.227,62.387,25154600000.0
2009-06-30 00:00:00,62.408,62.952,62.02,62.119,24996800000.0
2009-07-01 00:00:00,62.092,62.695,61.636,61.84,24957200000.0
2009-07-02 00:00:00,61.849,61.946,60.076,60.088,25029600000.0
2009-07-03 00:00:00,60.106,60.944,59.978,60.439,23875000000.0
2009-07-05 00:00:00,60.431,60.477,60.189,60.317,700800000.0
2009-07-06 00:00:00,60.288,60.78,59.321,60.528,24994400000.0
2009-07-07 00:00:00,60.521,60.916,59.531,59.585,24974000000.0
2009-07-08 00:00:00,59.573,59.613,56.916,58.042,25014200000.0
2009-07-09 00:00:00,58.043,59.117,57.615,58.628,25004200000.0
2009-07-10 00:00:00,58.611,58.922,57.328,57.988,24210800000.0
2009-07-12 00:00:00,57.973,58.059,57.895,57.988,674800000.0
2009-07-13 00:00:00,57.98,58.95,56.863,58.95,24808400000.0
2009-07-14 00:00:00,58.966,59.976,58.599,59.952,24969600000.0
2009-07-15 00:00:00,59.947,61.427,59.693,61.1,24972000000.0
2009-07-16 00:00:00,61.099,61.258,59.851,60.739,24949400000.0
2009-07-17 00:00:00,60.738,60.888,60.032,60.728,24163400000.0
2009-07-19 00:00:00,60.621,60.836,60.547,60.814,750000000.0
2009-07-20 00:00:00,60.811,62.017,60.67,61.875,25009600000.0
2009-07-21 00:00:00,61.866,62.219,60.795,61.461,24877400000.0
2009-07-22 00:00:00,61.464,62.062,60.845,61.679,24829000000.0
2009-07-23 00:00:00,61.663,62.813,61.48,62.137,24900000000.0
2009-07-24 00:00:00,62.129,62.456,61.832,62.125,24061200000.0
2009-07-26 00:00:00,62.187,62.315,62.085,62.217,682800000.0
2009-07-27 00:00:00,62.214,62.878,61.854,62.542,24882400000.0
2009-07-28 00:00:00,62.53,63.075,61.67,62.142,24872400000.0
2009-07-29 00:00:00,62.144,62.536,61.459,61.762,24858000000.0
2009-07-30 00:00:00,61.757,62.604,61.474,62.266,24814800000.0
2009-07-31 00:00:00,62.252,62.926,62.126,62.578,24054400000.0
2009-08-02 00:00:00,62.52,62.561,62.382,62.52,740400000.0
2009-08-03 00:00:00,62.541,63.683,62.389,63.624,24626400000.0
2009-08-04 00:00:00,63.617,64.227,62.919,64.103,24772200000.0
2009-08-05 00:00:00,64.103,64.42,63.628,63.936,24782800000.0
2009-08-06 00:00:00,63.923,64.437,63.56,63.874,24801800000.0
2009-08-07 00:00:00,63.86,65.756,63.695,65.59,23987400000.0
2009-08-09 00:00:00,65.31,65.558,65.24,65.337,763200000.0
2009-08-10 00:00:00,65.322,65.893,65.205,65.65,24733000000.0
2009-08-11 00:00:00,65.65,65.685,63.814,64.004,24543400000.0
2009-08-12 00:00:00,64.011,65.03,62.899,64.429,24549800000.0
2009-08-13 00:00:00,64.45,65.525,64.273,64.605,24554400000.0
2009-08-14 00:00:00,64.611,65.295,63.802,64.239,23889800000.0
2009-08-16 00:00:00,63.892,64.243,63.822,63.898,732200000.0
2009-08-17 00:00:00,63.915,64.08,62.579,63.047,24188200000.0
2009-08-18 00:00:00,63.039,64.025,62.871,63.87,24237000000.0
2009-08-19 00:00:00,63.864,64.237,62.52,63.505,24313000000.0
2009-08-20 00:00:00,63.5,63.97,63.163,63.747,24224800000.0
2009-08-21 00:00:00,63.736,64.728,62.77,64.339,23524400000.0
2009-08-23 00:00:00,64.472,64.678,64.324,64.663,683400000.0
2009-08-24 00:00:00,64.663,65.176,64.546,64.645,23906000000.0
2009-08-25 00:00:00,64.661,65.161,64.138,64.408,23747400000.0
2009-08-26 00:00:00,64.436,64.892,63.92,64.121,23636600000.0
2009-08-27 00:00:00,64.116,64.38,63.39,64.187,23851000000.0
2009-08-28 00:00:00,64.202,64.597,63.873,63.873,22979600000.0
2009-08-30 00:00:00,63.772,63.968,63.602,63.948,747200000.0
2009-08-31 00:00:00,63.959,64.008,63.049,63.654,23814600000.0
2009-09-01 00:00:00,63.673,64.217,62.496,62.706,23774600000.0
2009-09-02 00:00:00,62.741,63.0,61.692,62.009,23744000000.0
2009-09-03 00:00:00,62.02,63.033,61.859,62.715,23738800000.0
2009-09-04 00:00:00,62.699,64.095,62.643,63.837,23047000000.0
2009-09-06 00:00:00,63.939,64.028,63.84,63.997,686000000.0
2009-09-07 00:00:00,63.98,64.627,63.968,64.391,26501200000.0
2009-09-08 00:00:00,64.395,64.424,63.992,64.204,27241400000.0
2009-09-09 00:00:00,64.206,64.571,63.723,64.099,27207600000.0
2009-09-10 00:00:00,64.084,64.591,63.722,64.557,27193600000.0
2009-09-11 00:00:00,64.568,64.577,63.733,64.098,26343600000.0
2009-09-13 00:00:00,63.636,64.046,63.608,63.709,765600000.0
2009-09-14 00:00:00,63.734,63.776,63.008,63.665,27410000000.0
2009-09-15 00:00:00,63.687,64.293,63.541,64.102,27157000000.0
2009-09-16 00:00:00,64.099,65.005,63.938,64.799,27119600000.0
2009-09-17 00:00:00,64.826,65.192,64.491,64.648,27145000000.0
2009-09-18 00:00:00,64.676,64.979,64.503,64.721,26372200000.0
2009-09-20 00:00:00,64.653,64.731,64.569,64.677,721200000.0
2009-09-21 00:00:00,64.698,65.136,64.526,64.939,26790400000.0
2009-09-22 00:00:00,64.932,66.031,64.899,65.513,27109000000.0
2009-09-23 00:00:00,65.511,66.349,65.369,65.566,27104800000.0
2009-09-24 00:00:00,65.589,65.863,65.231,65.33,27082000000.0
2009-09-25 00:00:00,65.329,65.38,64.186,64.384,26302600000.0
2009-09-27 00:00:00,64.26,64.309,64.078,64.252,766000000.0
2009-09-28 00:00:00,64.246,64.368,63.49,64.212,27315400000.0
2009-09-29 00:00:00,64.218,65.02,64.124,64.43,27066000000.0
2009-09-30 00:00:00,64.449,64.958,64.28,64.827,27046600000.0
2009-10-01 00:00:00,64.854,65.109,63.924,64.009,27041600000.0
2009-10-02 00:00:00,64.03,64.468,63.064,64.237,26251000000.0
2009-10-04 00:00:00,64.021,64.155,63.971,64.028,723600000.0
2009-10-05 00:00:00,64.059,65.482,64.0,65.398,26730800000.0
2009-10-06 00:00:00,65.386,65.649,64.86,65.2,26939200000.0
2009-10-07 00:00:00,65.195,65.486,64.825,65.23,26929600000.0
2009-10-08 00:00:00,65.245,65.836,65.099,65.596,27021400000.0
2009-10-09 00:00:00,65.588,66.064,65.415,65.826,26171600000.0
2009-10-11 00:00:00,65.674,65.862,65.643,65.799,752200000.0
2009-10-12 00:00:00,65.797,66.339,65.379,66.094,26946600000.0
2009-10-13 00:00:00,66.082,66.563,65.606,66.276,26955400000.0
2009-10-14 00:00:00,66.257,66.526,65.752,66.441,26943600000.0
2009-10-15 00:00:00,66.446,67.553,66.218,67.403,26982600000.0
2009-10-16 00:00:00,67.394,68.111,66.967,67.231,26149600000.0
2009-10-18 00:00:00,67.266,67.279,67.023,67.161,714400000.0
2009-10-19 00:00:00,67.139,68.622,66.939,68.559,27162800000.0
2009-10-20 00:00:00,68.565,68.613,67.611,67.914,26880000000.0
2009-10-21 00:00:00,67.919,69.451,67.643,68.929,26882400000.0
2009-10-22 00:00:00,68.913,69.301,68.354,69.132,26840800000.0
2009-10-23 00:00:00,69.127,69.668,69.018,69.383,26135800000.0
2009-10-25 00:00:00,69.358,69.39,69.22,69.382,737200000.0
2009-10-26 00:00:00,69.401,69.505,68.698,68.938,26904000000.0
2009-10-27 00:00:00,68.941,69.111,68.076,68.214,26907200000.0
2009-10-28 00:00:00,68.216,68.377,65.201,65.337,26866600000.0
2009-10-29 00:00:00,65.332,67.356,64.717,66.969,26874000000.0
2009-10-30 00:00:00,66.976,66.996,64.363,64.598,26128200000.0
2009-11-02 00:00:00,64.034,65.82,63.194,64.754,26486200000.0
2009-11-03 00:00:00,64.708,65.396,63.892,65.046,26751800000.0
2009-11-04 00:00:00,64.996,66.369,64.622,65.672,26720800000.0
2009-11-05 00:00:00,65.642,65.754,64.598,65.408,26756800000.0
2009-11-06 00:00:00,65.377,65.839,64.803,65.102,26715000000.0
2009-11-09 00:00:00,66.067,66.922,65.682,66.769,26939600000.0
2009-11-10 00:00:00,66.79,67.068,66.174,66.729,26692600000.0
2009-11-11 00:00:00,66.722,66.85,66.14,66.345,26636600000.0
2009-11-12 00:00:00,66.365,66.826,65.864,66.159,26607800000.0
2009-11-13 00:00:00,66.18,66.736,65.899,66.609,26680800000.0
2009-11-16 00:00:00,66.684,66.811,66.122,66.606,26653200000.0
2009-11-17 00:00:00,66.612,66.816,66.146,66.475,26629200000.0
2009-11-18 00:00:00,66.475,66.817,66.262,66.584,26620000000.0
2009-11-19 00:00:00,66.57,66.659,64.541,65.008,26634000000.0
2009-11-20 00:00:00,64.996,65.182,64.032,64.263,26688600000.0
2009-11-23 00:00:00,64.261,65.443,63.93,65.137,26236800000.0
2009-11-24 00:00:00,65.117,65.26,63.928,64.193,26538600000.0
2009-11-25 00:00:00,64.176,64.664,63.606,63.939,26484400000.0
2009-11-26 00:00:00,63.933,64.009,61.676,61.859,26501000000.0
2009-11-27 00:00:00,61.858,61.973,59.885,61.43,26452600000.0
2009-11-30 00:00:00,61.634,62.538,61.389,61.809,26547800000.0
2009-12-01 00:00:00,61.785,63.255,61.671,62.865,26539600000.0
2009-12-02 00:00:00,62.843,63.683,62.807,63.033,26520000000.0
2009-12-03 00:00:00,63.013,64.056,63.006,63.643,26476800000.0
2009-12-04 00:00:00,63.631,64.855,63.307,64.751,26476200000.0
2009-12-07 00:00:00,64.632,64.792,63.615,63.78,26678200000.0
2009-12-08 00:00:00,63.796,63.978,62.239,62.478,26333400000.0
2009-12-09 00:00:00,62.488,63.286,62.02,63.103,26359800000.0
2009-12-10 00:00:00,63.122,64.588,63.113,64.222,26332800000.0
2009-12-11 00:00:00,64.228,65.017,64.087,64.546,26348800000.0
2009-12-14 00:00:00,64.492,64.701,63.739,64.453,25938600000.0
2009-12-15 00:00:00,64.453,64.913,64.172,64.631,26256600000.0
2009-12-16 00:00:00,64.622,64.77,64.1,64.642,26289400000.0
2009-12-17 00:00:00,64.636,64.732,63.639,63.887,26249000000.0
2009-12-18 00:00:00,63.836,64.359,62.977,64.292,26246000000.0
2009-12-21 00:00:00,64.218,64.48,63.939,64.261,26278400000.0
2009-12-22 00:00:00,64.253,64.567,63.924,64.195,26314200000.0
2009-12-23 00:00:00,64.177,64.581,63.944,64.499,26219000000.0
2009-12-24 00:00:00,64.478,64.648,64.285,64.548,26264000000.0
2009-12-25 00:00:00,64.47,64.862,64.228,64.547,16293200000.0
2009-12-28 00:00:00,64.428,64.932,64.405,64.798,26421600000.0
2009-12-29 00:00:00,64.842,66.22,64.771,65.924,26109800000.0
2009-12-30 00:00:00,65.888,66.824,65.741,66.691,26130400000.0
2009-12-31 00:00:00,66.689,66.689,66.674,66.683,12800000.0
