2007-03-14 00:00:00,75.793,76.318,75.349,76.213,337177450000.0
2007-03-15 00:00:00,76.222,76.87,76.189,76.545,349614940000.0
2007-03-16 00:00:00,76.546,76.636,76.259,76.426,339754590000.0
2007-03-19 00:00:00,76.193,77.139,76.187,77.082,431581650000.0
2007-03-20 00:00:00,77.105,77.316,76.582,76.772,356494990000.0
2007-03-21 00:00:00,76.804,77.404,76.709,77.178,315910430000.0
2007-03-22 00:00:00,77.157,77.828,77.084,77.65,340134300000.0
2007-03-23 00:00:00,77.676,77.829,77.314,77.795,332796990000.0
2007-03-26 00:00:00,77.71,77.947,77.528,77.849,111529800000.0
2007-03-27 00:00:00,77.881,78.041,77.569,77.628,111713590000.0
2007-03-28 00:00:00,77.64,77.786,76.584,76.924,113527020000.0
2007-03-29 00:00:00,76.964,77.793,76.778,77.738,111520540000.0
2007-03-30 00:00:00,77.763,77.984,77.246,77.587,109247360000.0
2007-04-02 00:00:00,77.59,77.73,77.293,77.531,110637640000.0
2007-04-03 00:00:00,77.506,78.288,77.368,78.205,95949120000.0
2007-04-04 00:00:00,78.211,78.549,78.107,78.298,95835460000.0
2007-04-05 00:00:00,78.293,78.527,78.217,78.416,92858260000.0
2007-04-06 00:00:00,78.437,78.849,78.395,78.699,75650770000.0
2007-04-09 00:00:00,78.8,78.93,78.717,78.781,92624760000.0
2007-04-10 00:00:00,78.819,78.842,78.222,78.436,102055230000.0
2007-04-11 00:00:00,78.476,78.712,78.245,78.566,101308070000.0
2007-04-12 00:00:00,78.576,78.719,78.161,78.319,102174830000.0
2007-04-13 00:00:00,78.312,78.771,77.896,78.567,100021260000.0
2007-04-16 00:00:00,78.646,79.164,78.5,78.977,101359640000.0
2007-04-17 00:00:00,78.988,79.122,78.429,78.534,103647430000.0
2007-04-18 00:00:00,78.527,78.648,78.055,78.294,108280220000.0
2007-04-19 00:00:00,78.288,78.427,77.776,78.247,108706890000.0
2007-04-20 00:00:00,78.236,78.677,78.144,78.53,99414810000.0
2007-04-23 00:00:00,78.55,78.691,78.124,78.347,107818810000.0
2007-04-24 00:00:00,78.363,78.486,77.95,78.235,101639170000.0
2007-04-25 00:00:00,78.231,78.573,78.143,78.29,99556500000.0
2007-04-26 00:00:00,78.302,78.946,78.251,78.754,102389580000.0
2007-04-27 00:00:00,78.786,78.921,78.366,78.779,102452400000.0
2007-04-30 00:00:00,78.61,78.75,78.465,78.519,105035180000.0
2007-05-01 00:00:00,78.538,78.825,78.315,78.662,99453950000.0
2007-05-02 00:00:00,78.693,79.017,78.331,78.695,101921530000.0
2007-05-03 00:00:00,78.734,79.086,78.657,78.991,101139660000.0
2007-05-04 00:00:00,79.005,79.298,78.854,79.147,92169410000.0
2007-05-07 00:00:00,79.133,79.329,79.036,79.178,104351930000.0
2007-05-08 00:00:00,79.199,79.315,78.811,79.036,105312070000.0
2007-05-09 00:00:00,79.047,79.288,78.754,79.125,101594060000.0
2007-05-10 00:00:00,79.139,79.399,78.787,78.814,106040880000.0
2007-05-11 00:00:00,78.83,79.2,78.661,79.137,104527800000.0
2007-05-14 00:00:00,79.153,79.474,79.129,79.419,105432670000.0
2007-05-15 00:00:00,79.418,79.529,79.123,79.269,108641130000.0
2007-05-16 00:00:00,79.264,79.409,79.046,79.299,107523410000.0
2007-05-17 00:00:00,79.312,79.619,79.202,79.499,106179900000.0
2007-05-18 00:00:00,79.527,79.566,79.123,79.373,104324510000.0
2007-05-21 00:00:00,79.464,79.645,79.341,79.435,109803760000.0
2007-05-22 00:00:00,79.465,79.517,79.047,79.278,84047830000.0
2007-05-23 00:00:00,79.242,79.595,79.203,79.47,84042040000.0
2007-05-24 00:00:00,79.448,79.689,79.256,79.368,82442510000.0
2007-05-25 00:00:00,79.362,79.747,79.0,79.666,80884770000.0
2007-05-28 00:00:00,79.65,79.688,79.358,79.557,78904300000.0
2007-05-29 00:00:00,79.566,79.685,79.224,79.575,111877960000.0
2007-05-30 00:00:00,79.574,79.611,79.23,79.486,111363470000.0
2007-05-31 00:00:00,79.481,79.674,79.328,79.557,109252960000.0
2007-06-01 00:00:00,79.567,79.768,79.476,79.662,101397690000.0
2007-06-04 00:00:00,79.658,79.799,79.37,79.446,110400140000.0
2007-06-05 00:00:00,79.456,79.621,79.139,79.241,114201950000.0
2007-06-06 00:00:00,79.23,79.357,78.817,78.899,112428330000.0
2007-06-07 00:00:00,78.908,79.24,78.598,78.654,117094570000.0
2007-06-08 00:00:00,78.664,79.004,78.411,78.946,114006970000.0
2007-06-11 00:00:00,79.023,79.069,78.587,78.89,114322160000.0
2007-06-12 00:00:00,78.855,79.221,78.826,78.846,113539300000.0
2007-06-13 00:00:00,78.859,79.546,78.714,79.381,113395340000.0
2007-06-14 00:00:00,79.396,79.793,79.346,79.687,105391110000.0
2007-06-15 00:00:00,79.694,80.253,79.661,80.19,101205690000.0
2007-06-18 00:00:00,80.237,80.467,80.108,80.397,111445790000.0
2007-06-19 00:00:00,80.427,80.481,80.125,80.218,114988200000.0
2007-06-20 00:00:00,80.236,80.518,80.098,80.326,111275650000.0
2007-06-21 00:00:00,80.344,80.58,80.227,80.524,110690070000.0
2007-06-22 00:00:00,80.526,80.723,80.381,80.438,103644340000.0
2007-06-25 00:00:00,80.446,80.602,80.122,80.402,114072180000.0
2007-06-26 00:00:00,80.375,80.445,79.743,80.034,124661810000.0
2007-06-27 00:00:00,80.077,80.077,79.337,79.777,119785280000.0
2007-06-28 00:00:00,79.748,80.375,79.748,80.235,118839600000.0
2007-06-29 00:00:00,80.211,80.758,80.172,80.378,117438100000.0
2007-07-02 00:00:00,80.517,80.577,80.105,80.316,118017780000.0
2007-07-03 00:00:00,80.338,80.492,80.149,80.331,118171590000.0
2007-07-04 00:00:00,80.357,80.632,80.176,80.578,107569660000.0
2007-07-05 00:00:00,80.563,80.861,80.458,80.678,118496040000.0
2007-07-06 00:00:00,80.694,81.176,80.694,81.038,108461870000.0
2007-07-09 00:00:00,81.124,81.418,80.986,81.167,118004200000.0
2007-07-10 00:00:00,81.156,81.307,79.93,79.997,122782740000.0
2007-07-11 00:00:00,79.985,80.771,79.771,80.686,121057390000.0
2007-07-12 00:00:00,80.682,80.857,80.317,80.71,118177650000.0
2007-07-13 00:00:00,80.702,80.94,80.39,80.407,110301720000.0
2007-07-16 00:00:00,80.48,80.584,80.109,80.304,115090450000.0
2007-07-17 00:00:00,80.295,80.617,80.18,80.469,111877280000.0
2007-07-18 00:00:00,80.485,80.519,80.038,80.271,115972790000.0
2007-07-19 00:00:00,80.294,80.758,80.228,80.658,109720560000.0
2007-07-20 00:00:00,80.683,80.981,79.789,80.135,107960740000.0
2007-07-23 00:00:00,80.184,80.549,79.865,80.317,114061370000.0
2007-07-24 00:00:00,80.315,80.367,79.664,79.806,106784800000.0
2007-07-25 00:00:00,79.799,79.88,79.414,79.698,105314740000.0
2007-07-26 00:00:00,79.707,79.883,77.811,77.908,105393710000.0
2007-07-27 00:00:00,77.926,78.817,77.912,78.209,104268530000.0
2007-07-30 00:00:00,78.0,78.728,77.903,78.713,97292830000.0
2007-07-31 00:00:00,78.705,79.059,77.99,78.03,114171020000.0
2007-08-01 00:00:00,78.043,78.345,77.088,78.236,111589100000.0
2007-08-02 00:00:00,78.256,78.611,77.621,78.318,107542300000.0
2007-08-03 00:00:00,78.33,78.58,77.67,77.747,102904690000.0
2007-08-06 00:00:00,77.405,78.58,77.175,78.455,101332830000.0
2007-08-07 00:00:00,78.445,78.527,77.756,78.37,116677290000.0
2007-08-08 00:00:00,78.358,79.301,78.315,79.141,114615670000.0
2007-08-09 00:00:00,79.156,79.283,77.705,77.784,114554660000.0
2007-08-10 00:00:00,77.796,77.957,76.909,77.777,116130110000.0
2007-08-13 00:00:00,77.75,78.009,77.303,77.704,109633090000.0
2007-08-14 00:00:00,77.702,77.821,76.837,76.878,117559830000.0
2007-08-15 00:00:00,76.869,76.961,75.72,75.72,117416310000.0
2007-08-16 00:00:00,75.707,76.061,72.738,74.556,110097130000.0
2007-08-17 00:00:00,74.553,75.084,72.295,74.773,96582280000.0
2007-08-20 00:00:00,74.664,75.73,74.537,75.066,107089110000.0
2007-08-21 00:00:00,75.096,75.535,74.399,74.547,135180170000.0
2007-08-22 00:00:00,74.576,75.643,74.318,75.576,126431040000.0
2007-08-23 00:00:00,75.593,76.968,75.537,76.457,132504700000.0
2007-08-24 00:00:00,76.483,76.56,75.634,76.518,125885660000.0
2007-08-27 00:00:00,76.702,76.785,75.937,75.985,121795560000.0
2007-08-28 00:00:00,75.999,76.036,74.606,74.618,127308280000.0
2007-08-29 00:00:00,74.655,76.39,74.35,76.277,124577020000.0
2007-08-30 00:00:00,76.312,76.312,75.467,76.029,123411240000.0
2007-08-31 00:00:00,76.02,76.571,75.695,75.821,119621630000.0
2007-09-03 00:00:00,75.891,76.212,75.804,76.035,113130540000.0
2007-09-04 00:00:00,76.071,76.276,75.412,76.131,115449280000.0
2007-09-05 00:00:00,76.164,76.376,75.245,75.277,115376900000.0
2007-09-06 00:00:00,75.306,75.81,75.089,75.745,115501810000.0
2007-09-07 00:00:00,75.785,75.826,74.158,74.313,109922520000.0
2007-09-10 00:00:00,74.008,74.756,73.724,74.538,108216590000.0
2007-09-11 00:00:00,74.586,75.276,74.341,75.238,116631780000.0
2007-09-12 00:00:00,75.275,75.537,74.971,75.417,110395650000.0
2007-09-13 00:00:00,75.457,76.491,75.347,75.873,109653860000.0
2007-09-14 00:00:00,75.859,76.354,75.583,76.196,110672300000.0
2007-09-17 00:00:00,76.177,76.316,75.574,75.829,105477950000.0
2007-09-18 00:00:00,75.864,77.061,75.558,76.857,113536790000.0
2007-09-19 00:00:00,76.845,77.134,76.604,76.808,108588370000.0
2007-09-20 00:00:00,76.83,77.003,75.869,76.149,107824930000.0
2007-09-21 00:00:00,76.174,76.905,76.037,76.667,105113830000.0
2007-09-24 00:00:00,76.559,76.797,76.356,76.577,103580090000.0
2007-09-25 00:00:00,76.626,76.636,75.897,76.408,113245290000.0
2007-09-26 00:00:00,76.434,77.263,76.361,77.037,109529770000.0
2007-09-27 00:00:00,77.066,77.653,76.989,77.507,108799640000.0
2007-09-28 00:00:00,77.535,77.702,77.108,77.235,109088850000.0
2007-10-01 00:00:00,77.324,78.562,77.264,78.27,108054960000.0
2007-10-02 00:00:00,78.296,78.428,77.727,77.968,110344800000.0
2007-10-03 00:00:00,77.993,78.947,77.867,78.686,104881140000.0
2007-10-04 00:00:00,78.729,78.795,78.314,78.5,103946740000.0
2007-10-05 00:00:00,78.542,79.456,78.512,79.391,100623430000.0
2007-10-08 00:00:00,79.577,79.884,79.459,79.573,102823870000.0
2007-10-09 00:00:00,79.608,79.699,79.241,79.499,110584020000.0
2007-10-10 00:00:00,79.531,80.202,79.479,79.881,107808600000.0
2007-10-11 00:00:00,79.889,80.528,79.73,80.077,109537160000.0
2007-10-12 00:00:00,80.089,80.388,79.887,80.304,105605200000.0
2007-10-15 00:00:00,80.315,80.562,79.831,80.066,104612780000.0
2007-10-16 00:00:00,80.095,80.128,79.215,79.556,97610730000.0
2007-10-17 00:00:00,79.587,80.038,79.019,79.478,97569100000.0
2007-10-18 00:00:00,79.491,79.734,78.937,79.079,95029560000.0
2007-10-19 00:00:00,79.112,79.124,78.198,78.218,94434300000.0
2007-10-22 00:00:00,77.484,78.235,77.325,78.133,91893370000.0
2007-10-23 00:00:00,78.16,78.569,77.85,78.342,113687560000.0
2007-10-24 00:00:00,78.364,78.555,77.72,78.112,113154700000.0
2007-10-25 00:00:00,78.115,78.639,77.944,78.346,112581220000.0
2007-10-26 00:00:00,78.383,78.708,78.191,78.539,105604140000.0
2007-10-29 00:00:00,78.565,79.116,78.447,78.895,104932160000.0
2007-10-30 00:00:00,78.923,79.227,78.674,78.988,109980360000.0
2007-10-31 00:00:00,78.998,79.749,78.95,79.491,106106370000.0
2007-11-01 00:00:00,79.524,80.053,78.874,78.919,103850720000.0
2007-11-02 00:00:00,78.944,79.634,78.698,79.205,102765160000.0
2007-11-05 00:00:00,79.016,79.19,78.556,78.919,101670140000.0
2007-11-06 00:00:00,78.947,79.311,78.72,79.282,93606950000.0
2007-11-07 00:00:00,79.235,79.389,78.04,78.04,99223790000.0
2007-11-08 00:00:00,78.053,78.699,77.706,78.174,100451430000.0
2007-11-09 00:00:00,78.197,78.364,76.533,76.689,98027030000.0
2007-11-12 00:00:00,76.557,76.69,75.111,75.117,91381400000.0
2007-11-13 00:00:00,75.147,76.699,74.953,76.652,110670970000.0
2007-11-14 00:00:00,76.653,77.288,76.557,76.845,108431180000.0
2007-11-15 00:00:00,76.885,77.187,75.757,75.801,108943700000.0
2007-11-16 00:00:00,75.811,76.641,75.477,76.472,108774310000.0
2007-11-19 00:00:00,76.471,76.641,75.629,75.644,101297120000.0
2007-11-20 00:00:00,75.695,76.355,75.352,75.929,117147010000.0
2007-11-21 00:00:00,75.954,75.964,74.456,74.588,114659730000.0
2007-11-22 00:00:00,74.648,75.188,74.46,74.698,105267450000.0
2007-11-23 00:00:00,74.729,75.183,74.36,75.076,110713440000.0
2007-11-26 00:00:00,75.378,75.448,74.198,74.289,105439480000.0
2007-11-27 00:00:00,74.313,75.639,74.223,75.5,115277600000.0
2007-11-28 00:00:00,75.525,76.455,74.912,76.168,110549410000.0
2007-11-29 00:00:00,76.214,76.413,75.472,75.83,110398200000.0
2007-11-30 00:00:00,75.834,76.845,75.636,76.739,109667530000.0
2007-12-03 00:00:00,76.594,76.649,75.929,76.082,102712400000.0
2007-12-04 00:00:00,76.121,76.257,75.618,75.934,111249570000.0
2007-12-05 00:00:00,75.961,76.702,75.784,76.461,108712420000.0
2007-12-06 00:00:00,76.492,77.175,76.35,77.031,107662020000.0
2007-12-07 00:00:00,77.052,77.664,76.858,77.459,104232210000.0
2007-12-10 00:00:00,77.453,77.641,77.248,77.527,106396320000.0
2007-12-11 00:00:00,77.524,77.72,76.396,76.461,109145370000.0
2007-12-12 00:00:00,76.47,78.127,76.456,77.687,111347070000.0
2007-12-13 00:00:00,77.728,77.983,77.239,77.81,109437290000.0
2007-12-14 00:00:00,77.803,78.247,77.71,77.966,109214070000.0
2007-12-17 00:00:00,78.08,78.109,77.162,77.267,106270140000.0
2007-12-18 00:00:00,77.29,77.762,77.137,77.666,103999550000.0
2007-12-19 00:00:00,77.705,77.816,77.119,77.576,99660500000.0
2007-12-20 00:00:00,77.644,77.644,77.145,77.437,97495520000.0
2007-12-21 00:00:00,77.468,78.533,77.32,78.374,99703500000.0
2007-12-24 00:00:00,78.33,78.901,78.278,78.686,100851130000.0
2007-12-25 00:00:00,78.695,78.707,78.311,78.472,62887670000.0
2007-12-26 00:00:00,78.557,78.757,78.378,78.581,94973550000.0
2007-12-27 00:00:00,78.621,78.993,78.292,78.377,112957620000.0
2007-12-28 00:00:00,78.411,78.664,77.551,77.551,114703320000.0
2007-12-31 00:00:00,77.625,78.012,77.208,77.47,114172170000.0
2008-01-01 00:00:00,77.549,77.687,77.18,77.51,40306450000.0
2008-01-02 00:00:00,77.47,77.863,75.897,76.196,100551450000.0
2008-01-03 00:00:00,76.238,76.423,75.429,76.139,103396320000.0
2008-01-04 00:00:00,76.167,76.423,75.331,75.687,104279990000.0
2008-01-07 00:00:00,75.699,76.371,75.609,76.014,97934120000.0
2008-01-08 00:00:00,76.041,76.68,75.879,75.949,107682080000.0
2008-01-09 00:00:00,75.966,76.901,75.872,76.828,102593050000.0
2008-01-10 00:00:00,76.863,76.91,76.156,76.371,104068220000.0
2008-01-11 00:00:00,76.405,76.807,75.825,75.871,103419240000.0
2008-01-14 00:00:00,76.002,76.077,75.08,75.635,96571810000.0
2008-01-15 00:00:00,75.675,75.778,74.57,74.606,110421750000.0
2008-01-16 00:00:00,74.636,75.401,73.954,75.088,111002920000.0
2008-01-17 00:00:00,75.142,75.264,74.045,74.052,110354990000.0
2008-01-18 00:00:00,74.067,74.917,73.759,74.209,110145930000.0
2008-01-21 00:00:00,74.29,74.3,73.02,73.134,100774860000.0
2008-01-22 00:00:00,73.17,74.485,72.732,74.116,118315330000.0
2008-01-23 00:00:00,74.145,74.685,72.924,74.539,115796170000.0
2008-01-24 00:00:00,74.539,75.113,73.901,75.08,115850480000.0
2008-01-25 00:00:00,75.1,75.841,74.819,74.9,111319160000.0
2008-01-28 00:00:00,74.96,75.28,74.399,75.186,105623780000.0
2008-01-29 00:00:00,75.211,75.476,74.906,75.278,117557390000.0
2008-01-30 00:00:00,75.287,75.701,74.845,74.863,112861770000.0
2008-01-31 00:00:00,74.873,75.393,74.482,75.06,116636050000.0
2008-02-01 00:00:00,75.091,75.45,74.718,75.263,112133790000.0
2008-02-04 00:00:00,75.298,75.655,75.244,75.422,107589290000.0
2008-02-05 00:00:00,75.416,75.992,75.028,75.078,108179080000.0
2008-02-06 00:00:00,75.103,75.441,74.672,75.188,112528040000.0
2008-02-07 00:00:00,75.222,75.986,74.677,75.808,112331160000.0
2008-02-08 00:00:00,75.801,75.895,75.456,75.698,110937490000.0
2008-02-11 00:00:00,75.736,75.807,74.933,75.355,104900720000.0
2008-02-12 00:00:00,75.381,75.928,75.205,75.759,110994720000.0
2008-02-13 00:00:00,75.777,76.366,75.473,76.247,106427220000.0
2008-02-14 00:00:00,76.29,76.594,75.96,76.004,106992270000.0
2008-02-15 00:00:00,76.034,76.58,75.852,76.254,105963590000.0
2008-02-18 00:00:00,76.314,76.679,76.261,76.599,101657380000.0
2008-02-19 00:00:00,76.646,76.727,75.818,76.158,109405260000.0
2008-02-20 00:00:00,76.2,76.754,75.927,76.567,107715590000.0
2008-02-21 00:00:00,76.601,76.772,75.94,76.108,107617380000.0
2008-02-22 00:00:00,76.127,76.4,75.861,76.155,106907780000.0
2008-02-25 00:00:00,76.271,76.937,76.17,76.809,102616590000.0
2008-02-26 00:00:00,76.832,76.903,76.241,76.326,92480300000.0
2008-02-27 00:00:00,76.353,76.55,75.819,76.159,93739840000.0
2008-02-28 00:00:00,76.202,76.302,75.363,75.509,91801280000.0
2008-02-29 00:00:00,75.533,75.563,74.242,74.278,95898630000.0
2008-03-03 00:00:00,73.809,74.479,73.427,74.334,86671060000.0
2008-03-04 00:00:00,74.359,74.449,73.797,74.383,110483830000.0
2008-03-05 00:00:00,74.4,74.955,74.258,74.807,104213690000.0
2008-03-06 00:00:00,74.844,74.92,73.828,73.868,104649270000.0
2008-03-07 00:00:00,73.893,74.438,73.19,74.048,107234140000.0
2008-03-10 00:00:00,73.641,73.806,73.137,73.293,98568600000.0
2008-03-11 00:00:00,73.314,74.572,72.832,74.452,117220210000.0
2008-03-12 00:00:00,74.501,74.524,73.012,73.199,69921390000.0
2008-03-13 00:00:00,73.223,73.529,72.305,72.662,68341900000.0
2008-03-14 00:00:00,72.694,73.179,71.536,71.872,62977050000.0
2008-03-17 00:00:00,71.209,71.209,68.953,70.421,58141330000.0
2008-03-18 00:00:00,70.449,72.663,70.008,72.581,115928190000.0
2008-03-19 00:00:00,72.599,72.923,70.696,70.879,113979630000.0
2008-03-20 00:00:00,70.933,72.036,70.779,71.375,108888160000.0
2008-03-21 00:00:00,71.404,71.846,71.187,71.769,94922090000.0
2008-03-24 00:00:00,71.763,72.672,71.556,72.362,103613440000.0
2008-03-25 00:00:00,72.39,72.83,71.976,72.336,112259930000.0
2008-03-26 00:00:00,72.385,72.607,71.637,71.758,109666380000.0
2008-03-27 00:00:00,71.789,72.6,71.458,72.168,110199050000.0
2008-03-28 00:00:00,72.204,72.689,71.715,71.794,105206990000.0
2008-03-31 00:00:00,71.812,72.55,71.698,72.519,102102280000.0
2008-04-01 00:00:00,72.499,74.037,72.145,73.781,111226980000.0
2008-04-02 00:00:00,73.813,74.519,73.476,74.128,107810660000.0
2008-04-03 00:00:00,74.165,74.414,73.561,73.818,106704760000.0
2008-04-04 00:00:00,73.845,74.15,73.356,73.44,103008240000.0
2008-04-07 00:00:00,73.551,74.397,73.506,74.08,100738690000.0
2008-04-08 00:00:00,74.109,74.432,73.658,74.319,99887510000.0
2008-04-09 00:00:00,74.35,74.484,73.624,73.788,96078770000.0
2008-04-10 00:00:00,73.824,75.102,73.711,74.899,97570310000.0
2008-04-11 00:00:00,74.943,75.239,74.078,74.358,93476070000.0
2008-04-14 00:00:00,74.351,74.511,73.84,74.4,90106650000.0
2008-04-15 00:00:00,74.418,75.026,74.261,74.969,109415620000.0
2008-04-16 00:00:00,74.982,75.33,74.523,75.22,105675970000.0
2008-04-17 00:00:00,75.245,75.938,75.202,75.814,107314610000.0
2008-04-18 00:00:00,75.841,76.97,75.584,76.44,103728380000.0
2008-04-21 00:00:00,76.604,76.816,76.045,76.248,101395650000.0
2008-04-22 00:00:00,76.283,76.589,75.973,76.095,106241870000.0
2008-04-23 00:00:00,76.121,76.7,76.088,76.487,103130880000.0
2008-04-24 00:00:00,76.516,76.82,76.115,76.726,102737220000.0
2008-04-25 00:00:00,76.73,76.846,76.196,76.63,98479840000.0
2008-04-28 00:00:00,76.78,76.918,76.398,76.53,99262730000.0
2008-04-29 00:00:00,76.566,76.733,75.824,76.381,99244680000.0
2008-04-30 00:00:00,76.432,77.089,76.114,76.585,100741580000.0
2008-05-01 00:00:00,76.61,76.835,76.229,76.631,97857680000.0
2008-05-02 00:00:00,76.647,77.419,76.598,77.247,98752880000.0
2008-05-05 00:00:00,77.262,77.638,77.008,77.177,95595470000.0
2008-05-06 00:00:00,77.207,77.332,76.587,77.043,103758040000.0
2008-05-07 00:00:00,77.071,77.32,76.432,76.478,105184020000.0
2008-05-08 00:00:00,76.522,76.711,75.146,75.429,107396030000.0
2008-05-09 00:00:00,75.461,75.734,74.963,75.36,102505140000.0
2008-05-12 00:00:00,75.038,76.198,74.983,76.09,100526060000.0
2008-05-13 00:00:00,76.121,76.486,75.502,76.221,108028130000.0
2008-05-14 00:00:00,76.228,76.376,75.833,76.104,106997740000.0
2008-05-15 00:00:00,76.132,76.24,75.668,75.979,105442000000.0
2008-05-16 00:00:00,76.012,76.591,75.593,76.019,102202860000.0
2008-05-19 00:00:00,76.151,76.299,75.728,75.934,99058570000.0
2008-05-20 00:00:00,75.946,76.244,75.685,75.847,109876670000.0
2008-05-21 00:00:00,75.872,76.231,75.478,75.815,107740480000.0
2008-05-22 00:00:00,75.852,76.7,75.518,76.487,107784190000.0
2008-05-23 00:00:00,76.514,76.646,75.792,76.045,100501630000.0
2008-05-26 00:00:00,75.893,76.041,75.795,75.868,99453610000.0
2008-05-27 00:00:00,75.895,76.539,75.698,76.407,93652120000.0
2008-05-28 00:00:00,76.419,77.082,76.175,76.679,92924490000.0
2008-05-29 00:00:00,76.701,77.367,76.634,77.191,93399690000.0
2008-05-30 00:00:00,77.21,77.524,76.981,77.409,88627320000.0
2008-06-02 00:00:00,77.279,77.393,76.273,76.574,87209640000.0
2008-06-03 00:00:00,76.602,77.417,76.205,77.059,107927560000.0
2008-06-04 00:00:00,77.093,77.176,76.559,76.971,103840730000.0
2008-06-05 00:00:00,77.001,77.6,76.866,77.517,105766890000.0
2008-06-06 00:00:00,77.542,77.85,76.846,76.877,101730240000.0
2008-06-09 00:00:00,76.882,77.912,76.786,77.773,99425580000.0
2008-06-10 00:00:00,77.794,78.233,77.643,78.087,104600990000.0
2008-06-11 00:00:00,78.113,78.481,77.628,77.847,99611900000.0
2008-06-12 00:00:00,77.883,78.312,77.638,78.233,100913020000.0
2008-06-13 00:00:00,78.255,78.448,77.831,78.321,96445370000.0
2008-06-16 00:00:00,78.533,78.89,78.398,78.825,94278060000.0
2008-06-17 00:00:00,78.841,79.155,78.638,78.955,98227070000.0
2008-06-18 00:00:00,78.962,79.08,78.603,78.718,93507800000.0
2008-06-19 00:00:00,78.722,78.872,78.4,78.786,93218790000.0
2008-06-20 00:00:00,78.811,78.971,78.415,78.586,91428460000.0
2008-06-23 00:00:00,78.599,78.86,78.466,78.741,89770750000.0
2008-06-24 00:00:00,78.763,79.022,78.537,78.768,91349730000.0
2008-06-25 00:00:00,78.782,79.074,78.626,78.894,88184800000.0
2008-06-26 00:00:00,78.916,79.128,78.066,78.258,90561020000.0
2008-06-27 00:00:00,78.299,78.519,77.649,77.819,89104000000.0
2008-06-30 00:00:00,78.007,78.233,77.226,77.973,85436090000.0
2008-07-01 00:00:00,78.017,78.212,77.218,77.789,105221460000.0
2008-07-02 00:00:00,77.834,78.341,77.583,77.807,102950190000.0
2008-07-03 00:00:00,77.841,78.412,77.801,78.35,100166400000.0
2008-07-04 00:00:00,78.381,78.499,78.166,78.369,89775580000.0
2008-07-07 00:00:00,78.361,78.903,78.255,78.549,98208750000.0
2008-07-08 00:00:00,78.584,78.83,77.904,78.758,87887790000.0
2008-07-09 00:00:00,78.755,78.889,78.436,78.548,85159500000.0
2008-07-10 00:00:00,78.601,78.864,78.331,78.654,87066300000.0
2008-07-11 00:00:00,78.699,78.863,77.871,78.388,83303370000.0
2008-07-14 00:00:00,78.446,78.719,78.361,78.446,84566900000.0
2008-07-15 00:00:00,78.467,78.521,77.316,77.588,101694460000.0
2008-07-16 00:00:00,77.603,77.921,76.993,77.818,100070510000.0
2008-07-17 00:00:00,77.854,79.076,77.601,78.48,101468900000.0
2008-07-18 00:00:00,78.502,79.049,78.333,78.999,94128850000.0
2008-07-21 00:00:00,78.961,79.181,78.679,78.716,93520380000.0
2008-07-22 00:00:00,78.743,79.023,78.398,78.891,103917930000.0
2008-07-23 00:00:00,78.914,79.236,78.819,79.07,102570890000.0
2008-07-24 00:00:00,79.097,79.353,78.663,78.822,101906480000.0
2008-07-25 00:00:00,78.849,79.293,78.355,79.225,97767440000.0
2008-07-28 00:00:00,79.219,79.273,78.72,78.821,97469240000.0
2008-07-29 00:00:00,78.839,79.17,78.718,79.042,103446310000.0
2008-07-30 00:00:00,79.024,79.057,78.651,78.928,97949720000.0
2008-07-31 00:00:00,78.961,79.192,78.693,78.808,98974010000.0
2008-08-01 00:00:00,78.844,78.852,78.179,78.399,97385320000.0
2008-08-04 00:00:00,78.454,78.892,78.369,78.788,95971350000.0
2008-08-05 00:00:00,78.818,78.863,78.118,78.417,98524120000.0
2008-08-06 00:00:00,78.445,79.383,78.407,79.182,94214800000.0
2008-08-07 00:00:00,79.221,79.244,78.479,78.588,97890590000.0
2008-08-08 00:00:00,78.644,78.734,78.138,78.346,96279720000.0
2008-08-11 00:00:00,77.85,78.327,77.737,77.886,94244180000.0
2008-08-12 00:00:00,77.911,78.153,77.454,77.537,102412390000.0
2008-08-13 00:00:00,77.573,78.017,76.989,77.907,103706860000.0
2008-08-14 00:00:00,77.938,77.975,77.466,77.737,102653660000.0
2008-08-15 00:00:00,77.773,78.181,77.411,77.846,96688580000.0
2008-08-18 00:00:00,77.869,78.089,77.668,77.889,96980630000.0
2008-08-19 00:00:00,77.919,77.934,77.209,77.631,100557140000.0
2008-08-20 00:00:00,77.666,78.098,77.542,77.689,96761280000.0
2008-08-21 00:00:00,77.738,77.738,76.577,77.207,98024970000.0
2008-08-22 00:00:00,77.217,77.994,77.072,77.865,94660390000.0
2008-08-25 00:00:00,77.806,77.88,76.889,77.01,94909960000.0
2008-08-26 00:00:00,77.035,77.192,76.611,76.858,98926280000.0
2008-08-27 00:00:00,76.847,77.391,76.59,77.211,98508290000.0
2008-08-28 00:00:00,77.243,77.524,76.879,77.137,99341550000.0
2008-08-29 00:00:00,77.166,77.254,76.55,76.786,93835760000.0
2008-09-01 00:00:00,76.511,76.575,75.517,75.885,95201160000.0
2008-09-02 00:00:00,75.907,76.314,75.404,75.728,97867190000.0
2008-09-03 00:00:00,75.757,75.916,75.226,75.355,103934640000.0
2008-09-04 00:00:00,75.352,75.98,73.846,73.854,104800750000.0
2008-09-05 00:00:00,73.894,74.992,73.303,74.988,102223220000.0
2008-09-08 00:00:00,76.162,76.838,75.091,75.408,99029890000.0
2008-09-09 00:00:00,75.395,75.669,74.273,74.341,68603770000.0
2008-09-10 00:00:00,74.351,75.281,74.21,74.807,70844010000.0
2008-09-11 00:00:00,74.824,74.948,73.306,74.575,70647390000.0
2008-09-12 00:00:00,74.579,75.572,74.349,75.247,67616540000.0
2008-09-15 00:00:00,74.168,74.452,72.974,73.168,63066740000.0
2008-09-16 00:00:00,73.183,74.045,71.982,73.386,60257120000.0
2008-09-17 00:00:00,73.387,74.561,72.692,72.998,56600190000.0
2008-09-18 00:00:00,72.994,73.852,72.518,73.696,57026360000.0
2008-09-19 00:00:00,73.661,75.546,73.556,75.176,53244890000.0
2008-09-22 00:00:00,74.803,75.538,74.578,74.766,50129730000.0
2008-09-23 00:00:00,74.771,74.99,74.246,74.556,60810280000.0
2008-09-24 00:00:00,74.58,75.019,74.127,74.532,61864190000.0
2008-09-25 00:00:00,74.554,75.127,74.173,74.766,60911350000.0
2008-09-26 00:00:00,74.784,74.825,73.656,74.185,58791660000.0
2008-09-29 00:00:00,74.453,74.765,72.612,72.634,53986990000.0
2008-09-30 00:00:00,72.669,74.229,72.195,73.779,69633750000.0
2008-10-01 00:00:00,73.802,74.319,73.188,73.536,68785390000.0
2008-10-02 00:00:00,73.553,73.802,72.433,72.668,66973410000.0
2008-10-03 00:00:00,72.69,73.285,72.031,72.584,65633880000.0
2008-10-06 00:00:00,71.868,71.932,68.225,69.154,61665540000.0
2008-10-07 00:00:00,69.176,70.662,68.824,69.164,95233420000.0
2008-10-08 00:00:00,69.185,69.236,67.04,67.471,97859710000.0
2008-10-09 00:00:00,67.485,69.081,67.367,67.522,97737650000.0
2008-10-10 00:00:00,67.534,67.893,66.181,67.822,93633190000.0
2008-10-13 00:00:00,68.124,69.932,67.291,69.774,89043190000.0
2008-10-14 00:00:00,69.791,70.769,69.255,69.611,84445230000.0
2008-10-15 00:00:00,69.601,69.641,67.191,67.448,84684960000.0
2008-10-16 00:00:00,67.471,68.82,66.894,68.756,84800450000.0
2008-10-17 00:00:00,68.781,69.03,67.79,68.644,80514180000.0
2008-10-20 00:00:00,68.69,69.317,68.513,69.08,77608470000.0
2008-10-21 00:00:00,69.113,69.172,67.365,67.626,71873500000.0
2008-10-22 00:00:00,67.662,67.758,64.773,65.301,74922630000.0
2008-10-23 00:00:00,65.332,65.453,63.67,65.272,75153270000.0
2008-10-24 00:00:00,65.361,65.361,59.977,62.467,71649190000.0
2008-10-27 00:00:00,62.312,62.73,60.834,61.303,66894360000.0
2008-10-28 00:00:00,61.34,66.781,61.159,66.781,88815860000.0
2008-10-29 00:00:00,66.804,66.993,63.866,65.389,86380740000.0
2008-10-30 00:00:00,65.402,67.622,65.059,67.056,87442410000.0
2008-10-31 00:00:00,67.072,67.287,64.895,66.363,88343840000.0
2008-11-03 00:00:00,67.409,67.928,66.489,66.976,72468390000.0
2008-11-04 00:00:00,66.992,68.274,66.202,67.532,79975550000.0
2008-11-05 00:00:00,67.546,67.951,66.019,66.054,74756290000.0
2008-11-06 00:00:00,66.083,66.411,64.898,64.978,75510310000.0
2008-11-07 00:00:00,64.998,65.902,64.281,65.558,75572850000.0
2008-11-10 00:00:00,66.501,67.062,65.34,65.751,69548310000.0
2008-11-11 00:00:00,65.768,65.82,64.416,64.861,59211250000.0
2008-11-12 00:00:00,64.885,65.313,62.515,62.85,61393070000.0
2008-11-13 00:00:00,62.837,64.89,62.271,64.631,62826880000.0
2008-11-14 00:00:00,64.664,65.087,63.085,63.903,62148340000.0
2008-11-17 00:00:00,63.138,64.118,63.01,63.27,55227520000.0
2008-11-18 00:00:00,63.302,63.724,62.804,63.546,58497920000.0
2008-11-19 00:00:00,63.587,63.644,62.467,62.502,60375410000.0
2008-11-20 00:00:00,62.531,62.852,61.085,61.209,61790760000.0
2008-11-21 00:00:00,61.23,62.808,61.045,62.717,61520050000.0
2008-11-24 00:00:00,62.787,64.488,61.94,64.419,53029140000.0
2008-11-25 00:00:00,64.442,64.586,62.721,63.13,102452260000.0
2008-11-26 00:00:00,63.157,63.524,62.523,63.289,101460350000.0
2008-11-27 00:00:00,63.317,63.343,62.706,63.054,93283400000.0
2008-11-28 00:00:00,63.039,63.46,62.95,63.071,98357570000.0
2008-12-01 00:00:00,62.969,63.01,60.706,60.86,96239510000.0
2008-12-02 00:00:00,60.882,61.355,60.353,60.907,86593650000.0
2008-12-03 00:00:00,60.937,61.255,60.456,61.155,86585250000.0
2008-12-04 00:00:00,61.205,61.308,60.238,60.331,85230420000.0
2008-12-05 00:00:00,60.359,61.166,60.077,60.896,86006360000.0
2008-12-08 00:00:00,60.891,61.944,60.746,61.681,81721320000.0
2008-12-09 00:00:00,61.696,61.813,60.958,61.087,88036710000.0
2008-12-10 00:00:00,61.116,62.055,61.049,61.769,89547760000.0
2008-12-11 00:00:00,61.816,62.117,61.121,61.375,90075510000.0
2008-12-12 00:00:00,61.401,61.945,59.119,61.099,90904540000.0
2008-12-15 00:00:00,61.049,61.611,61.039,61.369,84208640000.0
2008-12-16 00:00:00,61.413,61.626,60.634,60.969,99491250000.0
2008-12-17 00:00:00,60.997,61.724,60.265,60.787,102134880000.0
2008-12-18 00:00:00,60.812,62.826,60.622,61.963,101093780000.0
2008-12-19 00:00:00,61.984,62.309,60.877,61.205,101556220000.0
2008-12-22 00:00:00,61.376,62.45,61.372,62.354,95944130000.0
2008-12-23 00:00:00,62.369,62.724,62.008,62.643,87163430000.0
2008-12-24 00:00:00,62.641,62.794,62.128,62.45,83650880000.0
2008-12-25 00:00:00,62.448,63.238,62.201,62.485,37228510000.0
2008-12-26 00:00:00,62.467,62.868,62.303,62.738,72791360000.0
2008-12-29 00:00:00,62.626,62.916,62.243,62.605,83609840000.0
2008-12-30 00:00:00,62.642,63.003,62.328,62.789,96829390000.0
2008-12-31 00:00:00,62.818,63.388,62.393,63.261,94638350000.0
2009-01-01 00:00:00,63.278,63.768,62.742,63.218,16898170000.0
2009-01-02 00:00:00,63.213,63.397,62.232,62.922,98086420000.0
2009-01-05 00:00:00,63.231,63.483,62.687,63.288,92803490000.0
2009-01-06 00:00:00,63.317,64.071,63.02,63.639,100172900000.0
2009-01-07 00:00:00,63.666,63.812,62.627,62.916,100331150000.0
2009-01-08 00:00:00,62.915,62.932,61.343,61.657,100291910000.0
2009-01-09 00:00:00,61.673,61.803,60.688,60.837,100356220000.0
2009-01-12 00:00:00,60.668,60.71,59.669,59.847,94109610000.0
2009-01-13 00:00:00,59.856,60.352,59.534,59.998,100949380000.0
2009-01-14 00:00:00,60.022,60.541,59.251,59.598,101798690000.0
2009-01-15 00:00:00,59.612,60.206,59.061,60.065,101889090000.0
2009-01-16 00:00:00,60.088,61.044,59.994,60.843,101766130000.0
2009-01-19 00:00:00,61.423,61.573,60.246,60.493,94722760000.0
2009-01-20 00:00:00,60.511,60.585,59.407,59.496,84162120000.0
2009-01-21 00:00:00,59.54,59.963,57.765,59.697,83981770000.0
2009-01-22 00:00:00,59.73,59.891,58.697,59.295,84318600000.0
2009-01-23 00:00:00,59.329,59.484,58.239,58.982,82055900000.0
2009-01-26 00:00:00,58.7,59.806,58.627,59.359,76811810000.0
2009-01-27 00:00:00,59.386,60.094,58.659,59.066,69754840000.0
2009-01-28 00:00:00,59.086,60.497,59.044,60.113,70719810000.0
2009-01-29 00:00:00,60.073,60.332,59.296,59.673,69549180000.0
2009-01-30 00:00:00,59.695,59.769,59.063,59.509,70656640000.0
2009-02-02 00:00:00,59.296,59.424,58.586,59.061,61941450000.0
2009-02-03 00:00:00,59.066,59.594,58.629,59.38,81002900000.0
2009-02-04 00:00:00,59.405,59.663,58.818,59.23,80654880000.0
2009-02-05 00:00:00,59.256,61.345,59.071,60.573,79517690000.0
2009-02-06 00:00:00,60.594,61.646,60.226,61.44,80166010000.0
2009-02-09 00:00:00,61.581,61.672,60.575,61.161,73380840000.0
2009-02-10 00:00:00,61.188,61.207,59.706,59.992,96098020000.0
2009-02-11 00:00:00,60.002,60.249,59.547,60.012,95507930000.0
2009-02-12 00:00:00,60.039,60.329,59.353,60.231,95932170000.0
2009-02-13 00:00:00,60.247,61.055,59.95,60.862,95923440000.0
2009-02-16 00:00:00,60.445,60.79,60.337,60.517,89364060000.0
2009-02-17 00:00:00,60.548,60.83,59.876,60.348,82577250000.0
2009-02-18 00:00:00,60.374,61.295,60.19,61.158,83649360000.0
2009-02-19 00:00:00,61.176,61.966,60.914,61.588,83473450000.0
2009-02-20 00:00:00,61.615,61.615,60.306,60.935,84334710000.0
2009-02-23 00:00:00,60.931,62.304,60.74,61.76,77600920000.0
2009-02-24 00:00:00,61.769,63.685,61.402,63.499,105639650000.0
2009-02-25 00:00:00,63.534,63.923,63.048,63.613,106443510000.0
2009-02-26 00:00:00,63.633,64.222,63.401,63.928,104989670000.0
2009-02-27 00:00:00,63.953,64.016,62.471,63.027,106475020000.0
2009-03-02 00:00:00,62.693,63.057,62.326,62.63,99098520000.0
2009-03-03 00:00:00,62.628,63.554,62.274,63.151,83955890000.0
2009-03-04 00:00:00,63.159,64.297,63.023,64.153,84275780000.0
2009-03-05 00:00:00,64.164,64.175,62.807,63.017,83571220000.0
2009-03-06 00:00:00,63.024,63.622,62.316,63.534,84474370000.0
2009-03-09 00:00:00,63.347,64.013,63.346,63.72,76650310000.0
2009-03-10 00:00:00,63.743,64.321,63.625,64.301,72634710000.0
2009-03-11 00:00:00,64.317,64.385,63.336,63.639,72608410000.0
2009-03-12 00:00:00,63.648,63.993,62.393,63.714,72679170000.0
2009-03-13 00:00:00,63.723,63.924,63.274,63.506,70204620000.0
2009-03-16 00:00:00,63.56,64.409,63.556,63.941,66518070000.0
2009-03-17 00:00:00,63.963,64.518,63.897,64.439,92882970000.0
2009-03-18 00:00:00,64.474,64.666,62.893,63.482,94840860000.0
2009-03-19 00:00:00,63.504,63.785,62.01,62.472,94983500000.0
2009-03-20 00:00:00,62.497,63.504,62.404,63.242,88752370000.0
2009-03-23 00:00:00,63.371,64.418,63.331,64.375,88187170000.0
2009-03-24 00:00:00,64.392,65.34,64.243,64.663,79880850000.0
2009-03-25 00:00:00,64.674,64.993,64.207,64.681,80812910000.0
2009-03-26 00:00:00,64.675,65.522,64.52,65.498,80547020000.0
2009-03-27 00:00:00,65.513,65.573,64.123,64.561,76947630000.0
2009-03-30 00:00:00,64.546,64.708,62.948,63.928,74728830000.0
2009-03-31 00:00:00,63.942,65.231,63.813,64.916,96009190000.0
2009-04-01 00:00:00,64.935,65.287,64.448,64.878,96301500000.0
2009-04-02 00:00:00,64.905,66.502,64.711,66.303,94589050000.0
2009-04-03 00:00:00,66.315,66.856,65.937,66.597,92763110000.0
2009-04-06 00:00:00,66.882,67.592,66.639,67.009,90090660000.0
2009-04-07 00:00:00,67.038,67.04,65.93,66.388,95507600000.0
2009-04-08 00:00:00,66.413,66.545,65.393,65.698,96092610000.0
2009-04-09 00:00:00,65.717,66.303,65.549,66.231,93804230000.0
2009-04-10 00:00:00,66.239,66.442,65.964,66.094,80740410000.0
2009-04-13 00:00:00,66.147,66.512,65.871,65.996,89538030000.0
2009-04-14 00:00:00,66.009,66.98,65.805,65.818,70734160000.0
2009-04-15 00:00:00,65.844,66.265,65.168,66.179,71757940000.0
2009-04-16 00:00:00,66.202,66.464,65.627,66.322,71939550000.0
2009-04-17 00:00:00,66.345,66.549,65.734,66.006,67937720000.0
2009-04-20 00:00:00,65.983,66.042,64.606,64.858,64673560000.0
2009-04-21 00:00:00,64.873,65.64,64.527,65.462,82749300000.0
2009-04-22 00:00:00,65.494,65.54,64.713,64.941,82372290000.0
2009-04-23 00:00:00,64.963,65.551,64.744,65.349,83842750000.0
2009-04-24 00:00:00,65.394,65.523,64.59,65.151,79845150000.0
2009-04-27 00:00:00,64.802,65.064,64.425,64.519,77625140000.0
2009-04-28 00:00:00,64.538,64.558,63.613,64.329,96636360000.0
2009-04-29 00:00:00,64.333,65.975,64.331,65.639,97771630000.0
2009-04-30 00:00:00,65.664,66.962,65.437,66.457,97092930000.0
2009-05-01 00:00:00,66.486,67.233,66.408,66.851,92865170000.0
2009-05-04 00:00:00,67.115,67.508,66.871,67.192,90503350000.0
2009-05-05 00:00:00,67.211,67.449,66.821,67.071,93128170000.0
2009-05-06 00:00:00,67.061,67.259,66.175,66.818,94729790000.0
2009-05-07 00:00:00,66.819,67.904,66.664,67.431,94955820000.0
2009-05-08 00:00:00,67.424,67.876,67.191,67.426,91616410000.0
2009-05-11 00:00:00,67.57,67.679,66.367,66.402,86727170000.0
2009-05-12 00:00:00,66.392,67.052,65.624,65.877,93973620000.0
2009-05-13 00:00:00,65.894,66.397,64.88,64.936,71367400000.0
2009-05-14 00:00:00,64.951,65.6,64.694,65.516,71435390000.0
2009-05-15 00:00:00,65.5,65.646,64.471,64.607,68132000000.0
2009-05-18 00:00:00,64.394,65.857,64.104,65.658,62407250000.0
2009-05-19 00:00:00,65.692,66.133,65.492,65.542,95783440000.0
2009-05-20 00:00:00,65.539,65.78,64.852,64.878,96080600000.0
2009-05-21 00:00:00,64.91,65.244,64.548,64.918,96367750000.0
2009-05-22 00:00:00,64.931,65.809,64.637,65.653,92682530000.0
2009-05-25 00:00:00,65.534,65.817,65.183,65.52,88273810000.0
2009-05-26 00:00:00,65.534,65.786,65.083,65.436,99873370000.0
2009-05-27 00:00:00,65.453,66.038,65.252,65.356,100311310000.0
2009-05-28 00:00:00,65.354,66.862,65.34,66.696,99300460000.0
2009-05-29 00:00:00,66.718,66.895,65.775,65.955,94209680000.0
2009-06-01 00:00:00,66.07,67.125,65.636,66.924,93268020000.0
2009-06-02 00:00:00,66.94,67.075,66.2,66.472,80268230000.0
2009-06-03 00:00:00,66.474,67.093,66.163,66.271,80547520000.0
2009-06-04 00:00:00,66.295,67.075,66.235,66.722,80747780000.0
2009-06-05 00:00:00,66.741,67.951,66.59,67.669,77128870000.0
2009-06-08 00:00:00,67.74,67.856,67.211,67.528,75355070000.0
2009-06-09 00:00:00,67.529,67.705,66.773,66.94,100829820000.0
2009-06-10 00:00:00,66.954,67.764,66.894,67.466,102180770000.0
2009-06-11 00:00:00,67.461,67.771,67.132,67.373,102368430000.0
2009-06-12 00:00:00,67.383,67.867,67.226,67.817,98953120000.0
2009-06-15 00:00:00,67.662,67.717,66.747,66.883,96287370000.0
2009-06-16 00:00:00,66.912,66.923,65.785,65.846,81861980000.0
2009-06-17 00:00:00,65.87,66.501,65.472,65.717,83892840000.0
2009-06-18 00:00:00,65.732,66.46,65.495,66.259,82520170000.0
2009-06-19 00:00:00,66.281,66.661,65.94,66.158,78701460000.0
2009-06-22 00:00:00,65.909,66.031,65.539,65.653,77037010000.0
2009-06-23 00:00:00,65.67,65.832,64.968,65.427,105406560000.0
2009-06-24 00:00:00,65.433,65.887,65.288,65.64,104293280000.0
2009-06-25 00:00:00,65.664,66.24,65.566,65.85,104513820000.0
2009-06-26 00:00:00,65.871,65.975,65.343,65.412,100200790000.0
2009-06-29 00:00:00,65.408,66.188,65.404,66.135,98330690000.0
2009-06-30 00:00:00,66.127,66.646,65.831,66.486,99923990000.0
2009-07-01 00:00:00,66.501,66.972,66.359,66.771,101182670000.0
2009-07-02 00:00:00,66.793,66.861,65.865,65.899,101527620000.0
2009-07-03 00:00:00,65.918,66.233,65.685,66.047,90179300000.0
2009-07-06 00:00:00,65.799,65.854,64.906,65.46,95708800000.0
2009-07-07 00:00:00,65.495,65.525,64.843,64.887,70025930000.0
2009-07-08 00:00:00,64.886,64.955,62.637,63.274,72549020000.0
2009-07-09 00:00:00,63.279,64.156,63.024,63.698,71724660000.0
2009-07-10 00:00:00,63.7,63.887,62.667,63.24,67720190000.0
2009-07-13 00:00:00,63.332,63.637,62.525,63.634,64340690000.0
2009-07-14 00:00:00,63.651,64.21,63.439,64.127,98952130000.0
2009-07-15 00:00:00,64.135,65.045,63.972,64.886,98587680000.0
2009-07-16 00:00:00,64.896,65.029,64.233,64.537,98872300000.0
2009-07-17 00:00:00,64.559,65.043,64.272,64.881,94227480000.0
2009-07-20 00:00:00,65.06,65.755,65.011,65.344,91655070000.0
2009-07-21 00:00:00,65.338,65.496,64.573,64.905,81688970000.0
2009-07-22 00:00:00,64.915,65.014,64.46,64.866,80918590000.0
2009-07-23 00:00:00,64.864,66.153,64.79,65.83,82554480000.0
2009-07-24 00:00:00,65.85,65.954,65.51,65.769,78188230000.0
2009-07-27 00:00:00,65.69,66.231,65.621,66.052,76619140000.0
2009-07-28 00:00:00,66.097,66.163,65.174,65.555,99128750000.0
2009-07-29 00:00:00,65.574,65.904,65.104,65.618,100865150000.0
2009-07-30 00:00:00,65.607,66.431,65.517,66.129,100201470000.0
2009-07-31 00:00:00,66.132,66.468,65.577,65.736,97297850000.0
2009-08-03 00:00:00,65.825,66.582,65.761,66.441,94250210000.0
2009-08-04 00:00:00,66.46,66.641,65.828,66.378,103811330000.0
2009-08-05 00:00:00,66.383,66.543,65.974,66.148,83250280000.0
2009-08-06 00:00:00,66.15,66.757,66.067,66.339,83676660000.0
2009-08-07 00:00:00,66.425,67.846,66.117,67.675,80746500000.0
2009-08-10 00:00:00,67.522,67.658,67.108,67.166,77681430000.0
2009-08-11 00:00:00,67.166,67.196,66.081,66.199,62415620000.0
2009-08-12 00:00:00,66.228,66.915,65.569,66.484,67770820000.0
2009-08-13 00:00:00,66.495,66.832,65.856,66.042,68236240000.0
2009-08-14 00:00:00,66.065,66.208,65.316,65.724,64293190000.0
2009-08-17 00:00:00,65.38,65.44,64.842,65.052,61086060000.0
2009-08-18 00:00:00,65.067,65.719,64.958,65.338,104131690000.0
2009-08-19 00:00:00,65.355,65.573,64.506,64.917,105296200000.0
2009-08-20 00:00:00,64.925,65.458,64.788,65.358,104871850000.0
2009-08-21 00:00:00,65.378,65.775,64.662,65.484,101027930000.0
2009-08-24 00:00:00,65.748,65.977,65.271,65.389,97998670000.0
2009-08-25 00:00:00,65.398,65.633,64.948,65.245,106426790000.0
2009-08-26 00:00:00,65.253,65.409,64.977,65.194,105775580000.0
2009-08-27 00:00:00,65.204,65.223,64.583,64.756,106811510000.0
2009-08-28 00:00:00,64.774,65.309,64.735,64.872,101406850000.0
2009-08-31 00:00:00,64.736,64.818,64.12,64.484,100100210000.0
2009-09-01 00:00:00,64.479,64.838,64.182,64.307,62027170000.0
2009-09-02 00:00:00,64.327,64.43,63.787,63.887,46744520000.0
2009-09-03 00:00:00,63.901,64.405,63.691,64.249,53148640000.0
2009-09-04 00:00:00,64.278,64.771,64.094,64.654,67743110000.0
2009-09-07 00:00:00,64.816,65.017,64.702,64.958,17275150000.0
2009-09-08 00:00:00,64.757,64.786,64.454,64.715,63294180000.0
2009-09-09 00:00:00,64.709,64.905,64.341,64.518,104300220000.0
2009-09-10 00:00:00,64.521,64.742,64.092,64.348,105053890000.0
2009-09-11 00:00:00,64.346,64.373,63.398,63.765,100893860000.0
2009-09-14 00:00:00,63.503,63.947,63.303,63.792,99624450000.0
2009-09-15 00:00:00,63.809,64.315,63.733,64.111,92495800000.0
2009-09-16 00:00:00,64.118,64.589,63.786,64.33,91473010000.0
2009-09-17 00:00:00,64.372,64.673,64.02,64.287,90804020000.0
2009-09-18 00:00:00,64.324,64.638,64.259,64.471,87987340000.0
2009-09-21 00:00:00,64.45,65.154,64.431,64.82,86018730000.0
2009-09-22 00:00:00,64.826,64.961,64.369,64.508,80827180000.0
2009-09-23 00:00:00,64.512,64.779,64.116,64.529,85731930000.0
2009-09-24 00:00:00,64.558,64.624,63.917,64.267,85922510000.0
2009-09-25 00:00:00,64.283,64.297,63.183,63.258,82336070000.0
2009-09-28 00:00:00,62.821,63.258,62.546,63.176,78703920000.0
2009-09-29 00:00:00,63.19,63.683,63.095,63.527,106628090000.0
2009-09-30 00:00:00,63.543,63.762,63.296,63.635,106450730000.0
2009-10-01 00:00:00,63.656,63.858,63.209,63.273,107150520000.0
2009-10-02 00:00:00,63.292,63.529,62.649,63.367,103604930000.0
2009-10-05 00:00:00,63.427,63.752,63.362,63.525,99470190000.0
2009-10-06 00:00:00,63.53,63.685,63.203,63.271,92835800000.0
2009-10-07 00:00:00,63.292,63.698,62.836,63.269,91849380000.0
2009-10-08 00:00:00,63.273,63.761,63.137,63.581,92203940000.0
2009-10-09 00:00:00,63.592,64.463,63.55,64.262,88855680000.0
2009-10-12 00:00:00,64.366,64.61,64.11,64.156,85428780000.0
2009-10-13 00:00:00,64.17,64.482,63.985,64.198,108593090000.0
2009-10-14 00:00:00,64.228,64.496,63.778,64.236,108689330000.0
2009-10-15 00:00:00,64.241,65.204,64.192,65.112,108288810000.0
2009-10-16 00:00:00,65.125,65.521,64.984,65.249,104389810000.0
2009-10-19 00:00:00,65.179,65.329,64.896,65.192,101824130000.0
2009-10-20 00:00:00,65.18,65.32,64.762,64.932,106594460000.0
2009-10-21 00:00:00,64.946,65.557,64.892,65.455,106440940000.0
2009-10-22 00:00:00,65.455,65.733,65.1,65.511,105575630000.0
2009-10-23 00:00:00,65.538,66.036,65.496,65.938,101659650000.0
2009-10-26 00:00:00,65.909,66.173,65.713,65.929,99444360000.0
2009-10-27 00:00:00,65.933,65.984,65.466,65.667,106555000000.0
2009-10-28 00:00:00,65.663,65.671,64.465,64.579,107179330000.0
2009-10-29 00:00:00,64.576,65.502,64.251,65.404,107896490000.0
2009-10-30 00:00:00,65.423,65.493,64.117,64.238,102640130000.0
2009-11-02 00:00:00,63.897,64.87,63.885,64.383,100079420000.0
2009-11-03 00:00:00,64.411,64.755,64.048,64.484,76447010000.0
2009-11-04 00:00:00,64.533,65.383,64.286,64.968,77052180000.0
2009-11-05 00:00:00,64.959,65.062,64.365,64.953,76883930000.0
2009-11-06 00:00:00,64.975,65.112,64.283,64.468,77381750000.0
2009-11-09 00:00:00,64.503,65.033,64.426,64.845,68688350000.0
2009-11-10 00:00:00,64.855,64.943,64.522,64.632,60353510000.0
2009-11-11 00:00:00,64.669,64.927,64.329,64.747,61292290000.0
2009-11-12 00:00:00,64.774,65.183,64.516,64.967,60877070000.0
2009-11-13 00:00:00,64.968,65.045,64.504,64.657,59871010000.0
2009-11-16 00:00:00,64.703,64.738,64.05,64.273,58375650000.0
2009-11-17 00:00:00,64.298,64.466,64.034,64.404,66847370000.0
2009-11-18 00:00:00,64.405,64.674,64.249,64.526,74082250000.0
2009-11-19 00:00:00,64.534,64.573,63.74,64.058,74099950000.0
2009-11-20 00:00:00,64.058,64.155,63.805,63.944,72963950000.0
2009-11-23 00:00:00,64.024,64.352,63.857,64.161,64031530000.0
2009-11-24 00:00:00,64.177,64.234,63.744,63.831,60832110000.0
2009-11-25 00:00:00,63.842,63.953,63.189,63.274,60846470000.0
2009-11-26 00:00:00,63.282,63.362,62.316,62.486,60530140000.0
2009-11-27 00:00:00,62.488,62.644,61.034,62.256,59028130000.0
2009-11-30 00:00:00,62.486,62.792,62.05,62.37,58283800000.0
2009-12-01 00:00:00,62.379,63.181,62.264,62.749,63180860000.0
2009-12-02 00:00:00,62.765,63.345,62.675,63.264,70427570000.0
2009-12-03 00:00:00,63.275,64.044,63.232,63.823,70253500000.0
2009-12-04 00:00:00,63.845,65.287,63.565,65.24,69778000000.0
2009-12-07 00:00:00,64.815,64.939,64.115,64.38,60315230000.0
2009-12-08 00:00:00,64.392,64.392,63.259,63.39,110247160000.0
2009-12-09 00:00:00,63.405,63.602,62.742,63.091,109519250000.0
2009-12-10 00:00:00,63.101,63.662,63.031,63.429,108589310000.0
2009-12-11 00:00:00,63.437,64.405,63.43,63.975,109043310000.0
2009-12-14 00:00:00,64.104,64.127,63.41,63.696,99169530000.0
2009-12-15 00:00:00,63.696,64.491,63.66,64.165,109489170000.0
2009-12-16 00:00:00,64.166,64.391,63.952,64.217,108533260000.0
2009-12-17 00:00:00,64.224,64.399,63.794,64.057,107506350000.0
2009-12-18 00:00:00,64.065,64.72,63.267,64.432,107896570000.0
2009-12-21 00:00:00,64.398,64.867,64.265,64.799,101716640000.0
2009-12-22 00:00:00,64.798,65.264,64.643,65.233,105200750000.0
2009-12-23 00:00:00,65.237,65.256,64.741,65.043,100283770000.0
2009-12-24 00:00:00,65.04,65.264,64.699,65.005,98084020000.0
2009-12-25 00:00:00,64.995,65.126,64.658,64.671,52691530000.0
2009-12-28 00:00:00,64.909,65.2,64.904,65.169,97929020000.0
2009-12-29 00:00:00,65.163,65.523,65.115,65.418,103706750000.0
2009-12-30 00:00:00,65.435,65.966,65.36,65.755,108897900000.0
2009-12-31 00:00:00,65.739,65.749,65.732,65.746,55420000.0
