2005-01-03 00:00:00,6.8,6.82,6.29,6.375,216500000.0
2005-01-04 00:00:00,6.384,6.496,6.142,6.315,255950000.0
2005-01-05 00:00:00,6.42,6.58,6.22,6.399,253000000.0
2005-01-06 00:00:00,6.51,6.55,6.215,6.315,205400000.0
2005-01-07 00:00:00,6.42,6.58,6.192,6.303,250800000.0
2005-01-10 00:00:00,6.43,6.61,6.201,6.367,194500000.0
2005-01-11 00:00:00,6.43,6.673,6.27,6.543,146700000.0
2005-01-12 00:00:00,6.61,6.75,6.366,6.627,159750000.0
2005-01-13 00:00:00,6.7,6.82,6.457,6.613,184600000.0
2005-01-14 00:00:00,6.74,6.76,6.398,6.469,201350000.0
2005-01-17 00:00:00,6.57,6.64,6.364,6.474,119400000.0
2005-01-18 00:00:00,6.59,6.67,6.363,6.509,135500000.0
2005-01-19 00:00:00,6.63,6.74,6.357,6.489,247400000.0
2005-01-20 00:00:00,6.58,6.647,6.266,6.426,251050000.0
2005-01-21 00:00:00,6.55,6.86,6.347,6.664,213600000.0
2005-01-24 00:00:00,6.79,6.894,6.575,6.704,220800000.0
2005-01-25 00:00:00,6.83,6.868,6.488,6.583,185000000.0
2005-01-26 00:00:00,6.69,6.854,6.449,6.674,224050000.0
2005-01-27 00:00:00,6.676,6.844,6.528,6.656,227650000.0
2005-01-28 00:00:00,6.8,6.885,6.52,6.643,214050000.0
2005-01-31 00:00:00,6.78,6.83,6.421,6.605,239650000.0
2005-02-01 00:00:00,6.73,6.79,6.493,6.595,215000000.0
2005-02-02 00:00:00,6.607,6.791,6.519,6.716,187750000.0
2005-02-03 00:00:00,6.647,6.768,6.387,6.598,245800000.0
2005-02-04 00:00:00,6.67,6.719,6.41,6.525,235800000.0
2005-02-07 00:00:00,6.61,6.7,6.337,6.399,249250000.0
2005-02-08 00:00:00,6.52,6.6,6.266,6.413,205400000.0
2005-02-09 00:00:00,6.52,6.62,6.275,6.527,185500000.0
2005-02-10 00:00:00,6.6,7.006,6.379,6.815,173450000.0
2005-02-11 00:00:00,6.834,7.238,6.737,7.045,239600000.0
2005-02-14 00:00:00,7.18,7.34,6.964,7.143,244300000.0
2005-02-15 00:00:00,7.26,7.41,7.036,7.255,203650000.0
2005-02-16 00:00:00,7.214,7.314,6.912,7.063,268800000.0
2005-02-17 00:00:00,7.22,7.43,6.979,7.229,236950000.0
2005-02-18 00:00:00,7.35,7.45,7.115,7.293,222650000.0
2005-02-21 00:00:00,7.39,7.421,7.149,7.279,115500000.0
2005-02-22 00:00:00,7.38,7.67,7.167,7.419,267200000.0
2005-02-23 00:00:00,7.54,7.581,7.089,7.299,245850000.0
2005-02-24 00:00:00,7.42,7.511,7.102,7.277,240650000.0
2005-02-25 00:00:00,7.34,7.375,7.0,7.189,241700000.0
2005-02-28 00:00:00,7.31,7.46,7.098,7.173,260200000.0
2005-03-01 00:00:00,7.208,7.347,6.989,7.113,227650000.0
2005-03-02 00:00:00,7.21,7.35,6.873,7.221,242200000.0
2005-03-03 00:00:00,7.3,7.37,7.018,7.094,229650000.0
2005-03-04 00:00:00,7.21,7.47,6.969,7.204,238250000.0
2005-03-07 00:00:00,7.207,7.401,7.073,7.249,191750000.0
2005-03-08 00:00:00,7.264,7.548,7.176,7.389,228200000.0
2005-03-09 00:00:00,7.404,7.598,7.238,7.423,264950000.0
2005-03-10 00:00:00,7.56,7.684,7.264,7.405,257150000.0
2005-03-11 00:00:00,7.49,7.59,7.197,7.424,235550000.0
2005-03-14 00:00:00,7.52,7.54,7.155,7.264,234950000.0
2005-03-15 00:00:00,7.287,7.483,7.12,7.243,248650000.0
2005-03-16 00:00:00,7.37,7.472,7.165,7.323,218550000.0
2005-03-17 00:00:00,7.42,7.47,7.11,7.254,228100000.0
2005-03-18 00:00:00,7.38,7.407,7.09,7.263,217450000.0
2005-03-21 00:00:00,7.36,7.47,6.883,6.985,249950000.0
2005-03-22 00:00:00,7.09,7.163,6.734,6.866,268350000.0
2005-03-23 00:00:00,6.834,7.014,6.702,6.839,307900000.0
2005-03-24 00:00:00,6.94,7.021,6.702,6.799,251200000.0
2005-03-25 00:00:00,6.94,6.98,6.722,6.784,31350000.0
2005-03-28 00:00:00,6.92,6.963,6.629,6.811,193750000.0
2005-03-29 00:00:00,6.88,7.032,6.67,6.837,307100000.0
2005-03-30 00:00:00,6.98,7.169,6.728,7.014,282850000.0
2005-03-31 00:00:00,7.12,7.22,6.872,7.062,327500000.0
2005-04-01 00:00:00,7.12,7.211,6.771,6.88,290700000.0
2005-04-03 00:00:00,6.956,6.956,6.893,6.933,200000.0
2005-04-04 00:00:00,6.99,7.069,6.711,6.918,262700000.0
2005-04-05 00:00:00,7.02,7.09,6.748,6.933,220100000.0
2005-04-06 00:00:00,7.04,7.17,6.834,6.999,279350000.0
2005-04-07 00:00:00,6.994,7.174,6.849,6.913,295200000.0
2005-04-08 00:00:00,7.02,7.18,6.794,7.005,283650000.0
2005-04-10 00:00:00,7.018,7.093,7.014,7.093,400000.0
2005-04-11 00:00:00,7.14,7.309,6.933,7.199,240350000.0
2005-04-12 00:00:00,7.23,7.31,6.918,7.043,292000000.0
2005-04-13 00:00:00,7.062,7.245,6.909,7.111,304400000.0
2005-04-14 00:00:00,7.2,7.22,6.829,6.96,293350000.0
2005-04-15 00:00:00,7.02,7.106,6.776,6.918,314300000.0
2005-04-17 00:00:00,6.935,6.947,6.843,6.895,400000.0
2005-04-18 00:00:00,7.01,7.095,6.74,6.875,355650000.0
2005-04-19 00:00:00,7.02,7.275,6.81,7.129,332550000.0
2005-04-20 00:00:00,7.22,7.36,6.978,7.248,388500000.0
2005-04-21 00:00:00,7.3,7.363,7.002,7.109,330850000.0
2005-04-22 00:00:00,7.2,7.33,6.991,7.163,212700000.0
2005-04-24 00:00:00,7.194,7.243,7.095,7.135,700000.0
2005-04-25 00:00:00,7.27,7.312,6.998,7.177,306800000.0
2005-04-26 00:00:00,7.25,7.32,7.011,7.124,281200000.0
2005-04-27 00:00:00,7.23,7.285,6.915,6.999,306750000.0
2005-04-28 00:00:00,7.1,7.184,6.725,6.859,350150000.0
2005-04-29 00:00:00,6.94,7.044,6.699,6.794,344350000.0
2005-05-01 00:00:00,6.864,6.899,6.72,6.789,1900000.0
2005-05-02 00:00:00,6.91,6.98,6.595,6.765,293500000.0
2005-05-03 00:00:00,6.84,6.922,6.599,6.793,386350000.0
2005-05-04 00:00:00,6.89,7.03,6.649,6.909,317500000.0
2005-05-05 00:00:00,7.01,7.1,6.783,6.972,293750000.0
2005-05-06 00:00:00,6.954,7.112,6.719,6.813,314050000.0
2005-05-08 00:00:00,6.851,6.853,6.851,6.853,100000.0
2005-05-09 00:00:00,6.93,7.12,6.702,6.966,370800000.0
2005-05-10 00:00:00,7.06,7.16,6.817,6.953,321850000.0
2005-05-11 00:00:00,6.974,7.125,6.823,6.939,328700000.0
2005-05-12 00:00:00,7.06,7.08,6.715,6.843,320700000.0
2005-05-13 00:00:00,6.93,6.979,6.672,6.78,354850000.0
2005-05-15 00:00:00,6.866,6.866,6.754,6.793,400000.0
2005-05-16 00:00:00,6.92,6.99,6.645,6.831,215100000.0
2005-05-17 00:00:00,6.95,7.082,6.72,6.893,363800000.0
2005-05-18 00:00:00,6.913,7.206,6.786,7.079,348250000.0
2005-05-19 00:00:00,7.19,7.231,6.905,7.002,337500000.0
2005-05-20 00:00:00,7.11,7.182,6.707,6.782,334250000.0
2005-05-22 00:00:00,6.885,6.906,6.73,6.837,1700000.0
2005-05-23 00:00:00,6.93,7.02,6.722,6.805,285200000.0
2005-05-24 00:00:00,6.95,7.1,6.738,6.87,325600000.0
2005-05-25 00:00:00,6.99,7.23,6.744,7.042,349400000.0
2005-05-26 00:00:00,7.18,7.29,6.798,6.995,331350000.0
2005-05-27 00:00:00,7.015,7.295,6.892,7.189,290400000.0
2005-05-29 00:00:00,7.202,7.272,7.094,7.199,1850000.0
2005-05-30 00:00:00,7.23,7.311,7.025,7.125,288050000.0
2005-05-31 00:00:00,7.18,7.48,6.921,7.276,375850000.0
2005-06-01 00:00:00,7.4,7.59,7.162,7.344,370950000.0
2005-06-02 00:00:00,7.44,7.63,7.221,7.373,418250000.0
2005-06-03 00:00:00,7.5,7.6,7.239,7.363,419550000.0
2005-06-05 00:00:00,7.351,7.417,7.255,7.303,1650000.0
2005-06-06 00:00:00,7.44,7.63,7.228,7.479,370450000.0
2005-06-07 00:00:00,7.5,7.56,7.186,7.284,421100000.0
2005-06-08 00:00:00,7.41,7.52,7.162,7.265,329600000.0
2005-06-09 00:00:00,7.39,7.45,7.038,7.174,340800000.0
2005-06-10 00:00:00,7.184,7.336,6.949,7.153,312400000.0
2005-06-12 00:00:00,7.183,7.217,7.083,7.134,1500000.0
2005-06-13 00:00:00,7.25,7.351,6.971,7.229,396050000.0
2005-06-14 00:00:00,7.23,7.334,7.034,7.149,375250000.0
2005-06-15 00:00:00,7.25,7.401,7.052,7.195,374650000.0
2005-06-16 00:00:00,7.214,7.45,7.133,7.253,369500000.0
2005-06-17 00:00:00,7.35,7.461,7.132,7.233,382050000.0
2005-06-19 00:00:00,7.276,7.323,7.174,7.249,1500000.0
2005-06-20 00:00:00,7.31,7.49,7.072,7.116,380200000.0
2005-06-21 00:00:00,7.27,7.38,6.952,7.125,313100000.0
2005-06-22 00:00:00,7.135,7.311,6.987,7.098,348300000.0
2005-06-23 00:00:00,7.25,7.342,7.0,7.134,314000000.0
2005-06-24 00:00:00,7.25,7.36,7.044,7.164,380750000.0
2005-06-26 00:00:00,7.194,7.281,7.108,7.185,1850000.0
2005-06-27 00:00:00,7.27,7.324,7.034,7.105,345950000.0
2005-06-28 00:00:00,7.21,7.288,6.917,7.111,340150000.0
2005-06-29 00:00:00,7.07,7.206,6.848,7.021,353500000.0
2005-06-30 00:00:00,7.07,7.181,6.824,6.984,371050000.0
2005-07-01 00:00:00,6.943,7.1,6.671,6.753,299150000.0
2005-07-03 00:00:00,6.816,6.855,6.7,6.755,2700000.0
2005-07-04 00:00:00,6.784,6.98,6.639,6.845,326100000.0
2005-07-05 00:00:00,6.854,6.955,6.671,6.733,433700000.0
2005-07-06 00:00:00,6.88,7.008,6.685,6.813,336250000.0
2005-07-07 00:00:00,6.92,7.097,6.733,6.846,344550000.0
2005-07-08 00:00:00,6.867,7.061,6.741,6.925,329900000.0
2005-07-10 00:00:00,6.973,7.0,6.863,6.905,900000.0
2005-07-11 00:00:00,6.99,7.133,6.793,7.011,357750000.0
2005-07-12 00:00:00,7.08,7.187,6.876,6.983,382300000.0
2005-07-13 00:00:00,7.06,7.124,6.85,6.952,334850000.0
2005-07-14 00:00:00,7.02,7.11,6.754,6.853,362500000.0
2005-07-15 00:00:00,6.97,7.077,6.761,6.913,325500000.0
2005-07-17 00:00:00,6.914,6.964,6.806,6.84,3100000.0
2005-07-18 00:00:00,6.96,7.07,6.787,6.981,306950000.0
2005-07-19 00:00:00,6.99,7.049,6.743,6.884,276000000.0
2005-07-20 00:00:00,6.95,7.122,6.779,7.013,242550000.0
2005-07-21 00:00:00,7.09,7.208,6.814,7.006,375200000.0
2005-07-22 00:00:00,7.12,7.188,6.899,7.041,314400000.0
2005-07-24 00:00:00,7.097,7.115,6.954,7.014,2850000.0
2005-07-25 00:00:00,7.08,7.169,6.899,6.977,307400000.0
2005-07-26 00:00:00,7.025,7.178,6.824,6.951,331400000.0
2005-07-27 00:00:00,7.0,7.081,6.769,7.01,354250000.0
2005-07-28 00:00:00,6.973,7.239,6.844,7.159,308350000.0
2005-07-29 00:00:00,7.18,7.3,6.943,7.141,347700000.0
2005-07-31 00:00:00,7.049,7.221,7.029,7.083,2650000.0
2005-08-01 00:00:00,7.22,7.347,7.054,7.203,285600000.0
2005-08-02 00:00:00,7.27,7.332,7.04,7.155,334250000.0
2005-08-03 00:00:00,7.23,7.338,7.041,7.177,323550000.0
2005-08-04 00:00:00,7.206,7.343,7.0,7.069,352950000.0
2005-08-05 00:00:00,7.21,7.27,6.925,6.996,326250000.0
2005-08-07 00:00:00,6.96,7.064,6.923,6.989,1500000.0
2005-08-08 00:00:00,7.14,7.18,6.774,6.875,323900000.0
2005-08-09 00:00:00,7.01,7.025,6.725,6.901,400200000.0
2005-08-10 00:00:00,6.921,7.116,6.801,7.002,383850000.0
2005-08-11 00:00:00,7.08,7.183,6.865,7.023,403750000.0
2005-08-12 00:00:00,7.17,7.24,6.855,7.001,396800000.0
2005-08-14 00:00:00,6.952,7.037,6.905,6.943,1850000.0
2005-08-15 00:00:00,7.09,7.13,6.728,6.85,298850000.0
2005-08-16 00:00:00,6.97,7.07,6.73,6.975,385700000.0
2005-08-17 00:00:00,6.899,7.06,6.736,6.834,379000000.0
2005-08-18 00:00:00,6.99,7.04,6.731,6.879,354100000.0
2005-08-19 00:00:00,7.0,7.066,6.746,6.945,333100000.0
2005-08-21 00:00:00,6.967,6.967,6.815,6.854,2350000.0
2005-08-22 00:00:00,7.0,7.12,6.763,6.905,285200000.0
2005-08-23 00:00:00,7.04,7.11,6.72,6.834,289150000.0
2005-08-24 00:00:00,6.97,7.04,6.665,6.805,346250000.0
2005-08-25 00:00:00,6.93,6.998,6.594,6.706,386450000.0
2005-08-26 00:00:00,6.84,6.9,6.501,6.597,300150000.0
2005-08-28 00:00:00,6.67,6.705,6.561,6.67,1700000.0
2005-08-29 00:00:00,6.73,6.846,6.527,6.666,309800000.0
2005-08-30 00:00:00,6.74,6.793,6.447,6.655,313800000.0
2005-08-31 00:00:00,6.73,6.855,6.511,6.719,304300000.0
2005-09-01 00:00:00,6.82,7.02,6.593,6.865,272450000.0
2005-09-02 00:00:00,6.96,7.078,6.734,6.909,297750000.0
2005-09-04 00:00:00,6.911,6.924,6.824,6.901,400000.0
2005-09-05 00:00:00,7.02,7.1,6.789,6.945,237400000.0
2005-09-06 00:00:00,7.06,7.09,6.775,6.92,338600000.0
2005-09-07 00:00:00,6.872,7.116,6.8,6.916,352300000.0
2005-09-08 00:00:00,7.04,7.136,6.744,6.833,268550000.0
2005-09-09 00:00:00,6.97,7.044,6.741,6.909,319850000.0
2005-09-11 00:00:00,6.993,6.993,6.833,6.895,1400000.0
2005-09-12 00:00:00,7.0,7.1,6.728,6.945,339650000.0
2005-09-13 00:00:00,7.0,7.064,6.738,6.866,286750000.0
2005-09-14 00:00:00,6.95,7.059,6.762,6.988,296500000.0
2005-09-15 00:00:00,7.0,7.133,6.76,6.976,358350000.0
2005-09-16 00:00:00,7.05,7.307,6.852,7.135,365650000.0
2005-09-18 00:00:00,7.196,7.196,7.112,7.145,200000.0
2005-09-19 00:00:00,7.23,7.492,7.019,7.211,415200000.0
2005-09-20 00:00:00,7.28,7.464,7.105,7.2,398600000.0
2005-09-21 00:00:00,7.31,7.463,7.103,7.355,431850000.0
2005-09-22 00:00:00,7.4,7.538,7.167,7.273,452400000.0
2005-09-23 00:00:00,7.34,7.399,7.072,7.277,353950000.0
2005-09-25 00:00:00,7.247,7.278,7.135,7.174,1200000.0
2005-09-26 00:00:00,7.25,7.399,7.024,7.264,357050000.0
2005-09-27 00:00:00,7.32,7.394,7.044,7.174,349150000.0
2005-09-28 00:00:00,7.28,7.39,7.055,7.254,340950000.0
2005-09-29 00:00:00,7.258,7.543,7.173,7.355,349450000.0
2005-09-30 00:00:00,7.46,7.612,7.259,7.365,362800000.0
2005-10-02 00:00:00,7.445,7.445,7.337,7.426,800000.0
2005-10-03 00:00:00,7.44,7.492,7.17,7.304,368100000.0
2005-10-04 00:00:00,7.309,7.49,7.172,7.273,312650000.0
2005-10-05 00:00:00,7.286,7.459,7.164,7.323,348600000.0
2005-10-06 00:00:00,7.335,7.622,7.191,7.459,348100000.0
2005-10-07 00:00:00,7.464,7.788,7.382,7.603,320900000.0
2005-10-09 00:00:00,7.657,7.664,7.556,7.603,800000.0
2005-10-10 00:00:00,7.7,7.933,7.516,7.732,300150000.0
2005-10-11 00:00:00,7.76,7.917,7.565,7.721,327250000.0
2005-10-12 00:00:00,7.78,7.923,7.56,7.674,373850000.0
2005-10-13 00:00:00,7.658,7.824,7.485,7.662,333800000.0
2005-10-14 00:00:00,7.634,7.849,7.428,7.709,300400000.0
2005-10-16 00:00:00,7.776,7.776,7.643,7.707,1750000.0
2005-10-17 00:00:00,7.79,7.918,7.614,7.684,428350000.0
2005-10-18 00:00:00,7.76,7.875,7.584,7.683,328550000.0
2005-10-19 00:00:00,7.75,7.838,7.415,7.509,407850000.0
2005-10-20 00:00:00,7.524,7.69,7.329,7.533,373650000.0
2005-10-21 00:00:00,7.535,7.681,7.383,7.544,364100000.0
2005-10-23 00:00:00,7.614,7.663,7.505,7.559,2100000.0
2005-10-24 00:00:00,7.62,7.742,7.384,7.595,347200000.0
2005-10-25 00:00:00,7.594,7.872,7.464,7.673,328250000.0
2005-10-26 00:00:00,7.695,7.909,7.605,7.702,357550000.0
2005-10-27 00:00:00,7.78,7.939,7.606,7.725,351300000.0
2005-10-28 00:00:00,7.79,7.894,7.508,7.703,364150000.0
2005-10-31 00:00:00,7.74,7.851,7.382,7.474,363800000.0
2005-11-01 00:00:00,7.56,7.644,7.222,7.362,334400000.0
2005-11-02 00:00:00,7.376,7.587,7.219,7.435,336800000.0
2005-11-03 00:00:00,7.53,7.62,7.304,7.485,291150000.0
2005-11-04 00:00:00,7.51,7.715,7.29,7.471,307100000.0
2005-11-07 00:00:00,7.51,7.622,7.266,7.503,276400000.0
2005-11-08 00:00:00,7.514,7.695,7.341,7.524,306450000.0
2005-11-09 00:00:00,7.6,7.738,7.438,7.603,327650000.0
2005-11-10 00:00:00,7.62,7.819,7.49,7.595,350450000.0
2005-11-11 00:00:00,7.68,7.793,7.507,7.663,312700000.0
2005-11-14 00:00:00,7.72,7.884,7.561,7.613,356600000.0
2005-11-15 00:00:00,7.7,7.845,7.531,7.657,318150000.0
2005-11-16 00:00:00,7.684,8.061,7.597,7.99,224250000.0
2005-11-17 00:00:00,7.954,8.176,7.797,8.042,432250000.0
2005-11-18 00:00:00,7.994,8.216,7.859,7.981,376400000.0
2005-11-21 00:00:00,7.969,8.202,7.863,8.101,358950000.0
2005-11-22 00:00:00,8.13,8.264,7.917,8.142,418450000.0
2005-11-23 00:00:00,8.099,8.201,7.858,7.994,354600000.0
2005-11-24 00:00:00,8.09,8.232,7.932,8.033,175550000.0
2005-11-25 00:00:00,8.15,8.268,7.979,8.105,163150000.0
2005-11-28 00:00:00,8.134,8.378,7.975,8.303,369700000.0
2005-11-29 00:00:00,8.275,8.404,8.081,8.221,384150000.0
2005-11-30 00:00:00,8.3,8.363,8.001,8.158,359450000.0
2005-12-01 00:00:00,8.25,8.554,8.036,8.415,376600000.0
2005-12-02 00:00:00,8.435,8.655,8.296,8.453,470600000.0
2005-12-05 00:00:00,8.55,8.717,8.358,8.524,388350000.0
2005-12-06 00:00:00,8.64,8.758,8.324,8.647,322000000.0
2005-12-07 00:00:00,8.616,8.882,8.506,8.709,367000000.0
2005-12-08 00:00:00,8.76,8.962,8.544,8.839,415600000.0
2005-12-09 00:00:00,8.836,9.058,8.714,8.863,408000000.0
2005-12-12 00:00:00,8.98,9.256,8.531,8.628,432400000.0
2005-12-13 00:00:00,8.71,8.84,8.255,8.315,344300000.0
2005-12-14 00:00:00,8.46,8.51,8.151,8.234,382650000.0
2005-12-15 00:00:00,8.38,8.6,8.077,8.363,394750000.0
2005-12-16 00:00:00,8.5,8.652,8.214,8.363,422450000.0
2005-12-19 00:00:00,8.5,8.66,8.236,8.419,345150000.0
2005-12-20 00:00:00,8.56,8.618,8.041,8.171,415450000.0
2005-12-21 00:00:00,8.112,8.387,8.005,8.271,438850000.0
2005-12-22 00:00:00,8.35,8.51,8.084,8.392,337850000.0
2005-12-23 00:00:00,8.48,8.6,8.268,8.443,216600000.0
2005-12-26 00:00:00,8.466,8.626,8.332,8.413,132000000.0
2005-12-27 00:00:00,8.57,8.74,8.356,8.685,212150000.0
2005-12-28 00:00:00,8.73,8.93,8.498,8.779,307400000.0
2005-12-29 00:00:00,8.771,8.954,8.521,8.725,329600000.0
2005-12-30 00:00:00,8.733,8.898,8.545,8.675,296650000.0
2006-01-02 00:00:00,8.78,8.859,8.607,8.699,49700000.0
2006-01-03 00:00:00,8.9,9.18,8.621,9.033,345250000.0
2006-01-04 00:00:00,9.17,9.22,8.767,9.027,368450000.0
2006-01-05 00:00:00,9.08,9.107,8.541,8.593,220900000.0
2006-01-06 00:00:00,8.73,9.151,8.536,8.955,278800000.0
2006-01-09 00:00:00,9.1,9.253,8.788,9.063,350000000.0
2006-01-10 00:00:00,9.16,9.24,8.689,8.763,214900000.0
2006-01-11 00:00:00,8.91,9.05,8.584,8.885,257200000.0
2006-01-12 00:00:00,8.99,9.05,8.646,8.803,278500000.0
2006-01-13 00:00:00,8.93,9.18,8.693,9.067,219600000.0
2006-01-16 00:00:00,9.09,9.293,8.925,9.145,210000000.0
2006-01-17 00:00:00,9.24,9.323,8.779,8.956,375250000.0
2006-01-18 00:00:00,8.895,9.039,8.533,8.674,410950000.0
2006-01-19 00:00:00,8.81,9.091,8.567,9.003,374050000.0
2006-01-20 00:00:00,9.06,9.227,8.628,8.745,324600000.0
2006-01-23 00:00:00,8.84,9.035,8.633,8.993,357850000.0
2006-01-24 00:00:00,9.05,9.21,8.7,9.034,358150000.0
2006-01-25 00:00:00,9.16,9.537,8.993,9.441,405450000.0
2006-01-26 00:00:00,9.46,9.636,9.249,9.485,381100000.0
2006-01-27 00:00:00,9.59,9.844,9.35,9.465,361900000.0
2006-01-30 00:00:00,9.51,9.877,9.398,9.808,356000000.0
2006-01-31 00:00:00,9.81,9.969,9.6,9.741,392900000.0
2006-02-01 00:00:00,9.753,9.88,9.505,9.731,427600000.0
2006-02-02 00:00:00,9.76,9.948,9.546,9.759,404550000.0
2006-02-03 00:00:00,9.778,9.948,9.513,9.657,343050000.0
2006-02-06 00:00:00,9.77,9.882,9.525,9.632,385500000.0
2006-02-07 00:00:00,9.68,9.826,9.102,9.22,399950000.0
2006-02-08 00:00:00,9.3,9.48,9.039,9.305,446200000.0
2006-02-09 00:00:00,9.43,9.67,9.261,9.512,440800000.0
2006-02-10 00:00:00,9.65,9.715,9.084,9.241,410250000.0
2006-02-13 00:00:00,9.34,9.432,8.872,9.015,362700000.0
2006-02-14 00:00:00,9.021,9.33,8.831,9.153,338900000.0
2006-02-15 00:00:00,9.173,9.369,8.884,9.137,314200000.0
2006-02-16 00:00:00,9.21,9.43,8.889,9.263,359350000.0
2006-02-17 00:00:00,9.43,9.51,9.136,9.294,288300000.0
2006-02-20 00:00:00,9.41,9.6,9.235,9.385,207400000.0
2006-02-21 00:00:00,9.52,9.59,9.26,9.447,328200000.0
2006-02-22 00:00:00,9.473,9.637,9.255,9.561,331350000.0
2006-02-23 00:00:00,9.58,9.647,9.255,9.407,317450000.0
2006-02-24 00:00:00,9.415,9.77,9.288,9.593,267250000.0
2006-02-27 00:00:00,9.76,9.775,9.424,9.519,330700000.0
2006-02-28 00:00:00,9.61,9.834,9.417,9.727,268950000.0
2006-03-01 00:00:00,9.73,9.885,9.539,9.695,273200000.0
2006-03-02 00:00:00,9.74,10.293,9.56,10.173,305200000.0
2006-03-03 00:00:00,10.14,10.321,9.922,10.101,286550000.0
2006-03-06 00:00:00,10.19,10.281,9.753,9.946,239650000.0
2006-03-07 00:00:00,10.02,10.1,9.765,9.957,310450000.0
2006-03-08 00:00:00,9.972,10.099,9.481,9.685,325700000.0
2006-03-09 00:00:00,9.694,10.049,9.541,9.757,340300000.0
2006-03-10 00:00:00,9.92,9.989,9.532,9.785,304800000.0
2006-03-13 00:00:00,9.93,10.204,9.692,10.035,312150000.0
2006-03-14 00:00:00,10.1,10.305,9.893,10.135,237950000.0
2006-03-15 00:00:00,10.19,10.37,10.025,10.184,210950000.0
2006-03-16 00:00:00,10.3,10.395,9.893,10.245,236700000.0
2006-03-17 00:00:00,10.3,10.476,10.119,10.263,235550000.0
2006-03-20 00:00:00,10.34,10.468,10.098,10.167,198600000.0
2006-03-21 00:00:00,10.29,10.593,9.955,10.345,267250000.0
2006-03-22 00:00:00,10.393,10.675,10.316,10.432,271900000.0
2006-03-23 00:00:00,10.404,10.72,10.253,10.587,253250000.0
2006-03-24 00:00:00,10.66,10.797,10.464,10.661,230800000.0
2006-03-27 00:00:00,10.7,10.97,10.568,10.783,262900000.0
2006-03-28 00:00:00,10.87,10.956,10.609,10.705,268650000.0
2006-03-29 00:00:00,10.8,11.165,10.583,11.086,308250000.0
2006-03-30 00:00:00,11.15,11.746,10.925,11.696,459000000.0
2006-03-31 00:00:00,11.629,11.938,11.248,11.414,487200000.0
2006-04-02 00:00:00,11.466,11.51,11.363,11.403,2700000.0
2006-04-03 00:00:00,11.49,11.882,11.349,11.685,349400000.0
2006-04-04 00:00:00,11.73,11.837,11.493,11.647,398350000.0
2006-04-05 00:00:00,11.606,11.822,11.418,11.635,379150000.0
2006-04-06 00:00:00,11.69,12.179,11.512,12.098,432350000.0
2006-04-07 00:00:00,12.12,12.229,11.809,12.004,375250000.0
2006-04-09 00:00:00,12.054,12.088,11.94,12.043,1800000.0
2006-04-10 00:00:00,12.18,12.891,11.912,12.767,439100000.0
2006-04-11 00:00:00,12.784,13.024,12.29,12.409,460550000.0
2006-04-12 00:00:00,12.427,12.862,12.344,12.663,402150000.0
2006-04-13 00:00:00,12.75,12.936,12.38,12.79,301900000.0
2006-04-14 00:00:00,12.9,12.999,12.625,12.84,88900000.0
2006-04-16 00:00:00,12.897,12.925,12.812,12.845,1200000.0
2006-04-17 00:00:00,12.92,13.7,12.736,13.522,351650000.0
2006-04-18 00:00:00,13.441,14.099,13.143,13.977,456550000.0
2006-04-19 00:00:00,14.07,14.739,13.676,14.602,401200000.0
2006-04-20 00:00:00,14.542,14.703,11.67,11.884,488400000.0
2006-04-21 00:00:00,12.17,13.08,11.456,12.864,372150000.0
2006-04-23 00:00:00,12.913,13.016,12.83,12.933,1950000.0
2006-04-24 00:00:00,13.07,13.27,11.572,11.9,380400000.0
2006-04-25 00:00:00,11.945,12.618,11.737,12.375,375250000.0
2006-04-26 00:00:00,12.53,12.98,12.22,12.862,298900000.0
2006-04-27 00:00:00,12.87,13.15,12.079,12.657,406900000.0
2006-04-28 00:00:00,12.583,13.893,12.263,13.532,353800000.0
2006-04-30 00:00:00,13.627,13.678,13.489,13.543,3800000.0
2006-05-01 00:00:00,13.574,14.028,13.322,13.679,234200000.0
2006-05-02 00:00:00,13.82,14.36,13.479,14.166,301500000.0
2006-05-03 00:00:00,14.191,14.468,13.116,13.579,361250000.0
2006-05-04 00:00:00,13.74,14.28,13.312,13.849,329800000.0
2006-05-05 00:00:00,13.884,14.084,13.513,13.867,305200000.0
2006-05-07 00:00:00,13.915,13.942,13.761,13.834,2150000.0
2006-05-08 00:00:00,13.94,14.15,13.28,13.882,406350000.0
2006-05-09 00:00:00,13.96,14.55,13.464,14.331,420750000.0
2006-05-10 00:00:00,14.47,14.636,13.883,14.364,412250000.0
2006-05-11 00:00:00,14.373,15.115,14.105,14.602,387700000.0
2006-05-12 00:00:00,14.619,15.043,13.964,14.205,383350000.0
2006-05-14 00:00:00,14.245,14.343,14.155,14.224,2500000.0
2006-05-15 00:00:00,14.35,14.53,12.906,12.979,455450000.0
2006-05-16 00:00:00,13.03,13.618,12.648,13.382,411550000.0
2006-05-17 00:00:00,13.58,14.09,12.731,13.004,455900000.0
2006-05-18 00:00:00,13.002,13.303,12.354,12.641,450900000.0
2006-05-19 00:00:00,12.64,12.82,11.951,12.439,207750000.0
2006-05-21 00:00:00,12.422,12.544,12.375,12.423,1950000.0
2006-05-22 00:00:00,12.54,12.59,11.717,12.404,408300000.0
2006-05-23 00:00:00,12.51,13.28,12.058,12.958,462700000.0
2006-05-24 00:00:00,12.892,13.131,12.207,12.316,409850000.0
2006-05-25 00:00:00,12.52,12.82,12.128,12.564,408600000.0
2006-05-26 00:00:00,12.7,12.79,12.262,12.599,332650000.0
2006-05-28 00:00:00,12.573,12.675,12.536,12.575,1150000.0
2006-05-29 00:00:00,12.73,12.88,12.479,12.663,103350000.0
2006-05-30 00:00:00,12.8,13.4,12.477,12.934,377600000.0
2006-05-31 00:00:00,13.02,13.14,12.182,12.395,353150000.0
2006-06-01 00:00:00,12.55,12.57,11.464,11.905,432250000.0
2006-06-02 00:00:00,12.0,12.3,11.571,11.998,389850000.0
2006-06-04 00:00:00,12.045,12.084,11.945,12.004,1100000.0
2006-06-05 00:00:00,12.15,12.41,11.845,11.939,369700000.0
2006-06-06 00:00:00,11.938,12.123,11.444,11.763,412750000.0
2006-06-07 00:00:00,11.783,11.935,11.172,11.847,460650000.0
2006-06-08 00:00:00,11.87,11.92,10.862,11.199,454400000.0
2006-06-09 00:00:00,11.2,11.53,10.856,11.043,449850000.0
2006-06-11 00:00:00,11.087,11.094,10.976,11.044,900000.0
2006-06-12 00:00:00,11.15,11.32,10.73,10.833,270100000.0
2006-06-13 00:00:00,10.96,11.02,9.358,9.576,415300000.0
2006-06-14 00:00:00,9.58,10.02,9.237,9.555,340100000.0
2006-06-15 00:00:00,9.61,10.29,9.328,10.176,412600000.0
2006-06-16 00:00:00,10.24,10.38,9.668,10.115,333900000.0
2006-06-18 00:00:00,10.165,10.216,10.066,10.133,850000.0
2006-06-19 00:00:00,10.141,10.184,9.649,9.795,386550000.0
2006-06-20 00:00:00,9.93,10.33,9.596,10.113,329850000.0
2006-06-21 00:00:00,10.28,10.57,9.977,10.325,352500000.0
2006-06-22 00:00:00,10.45,10.72,9.981,10.013,382150000.0
2006-06-23 00:00:00,10.22,10.37,9.803,10.236,389150000.0
2006-06-25 00:00:00,10.13,10.298,10.12,10.261,1800000.0
2006-06-26 00:00:00,10.21,10.373,9.845,10.133,334300000.0
2006-06-27 00:00:00,10.29,10.68,9.92,10.081,309700000.0
2006-06-28 00:00:00,10.15,10.44,9.96,10.143,305500000.0
2006-06-29 00:00:00,10.15,10.732,9.989,10.646,385400000.0
2006-06-30 00:00:00,10.74,11.14,10.434,11.012,294600000.0
2006-07-02 00:00:00,10.974,11.034,10.874,10.935,1550000.0
2006-07-03 00:00:00,10.99,11.354,10.763,11.185,175350000.0
2006-07-04 00:00:00,11.31,11.324,10.884,11.114,164500000.0
2006-07-05 00:00:00,11.28,11.485,11.022,11.352,337600000.0
2006-07-06 00:00:00,11.41,11.64,11.064,11.469,345950000.0
2006-07-07 00:00:00,11.55,11.63,11.092,11.147,373050000.0
2006-07-09 00:00:00,11.261,11.32,11.144,11.277,1750000.0
2006-07-10 00:00:00,11.31,11.42,10.733,10.924,366100000.0
2006-07-11 00:00:00,11.08,11.6,10.852,11.44,381200000.0
2006-07-12 00:00:00,11.51,11.84,11.178,11.463,364450000.0
2006-07-13 00:00:00,11.57,11.741,11.184,11.533,416200000.0
2006-07-14 00:00:00,11.64,11.75,11.251,11.345,356600000.0
2006-07-16 00:00:00,11.405,11.437,11.296,11.334,2050000.0
2006-07-17 00:00:00,11.357,11.779,10.674,10.785,352100000.0
2006-07-18 00:00:00,10.89,11.214,10.27,10.522,399100000.0
2006-07-19 00:00:00,10.443,11.132,10.261,11.005,340250000.0
2006-07-20 00:00:00,11.13,11.29,10.705,10.773,342250000.0
2006-07-21 00:00:00,10.89,11.27,10.535,10.775,439450000.0
2006-07-23 00:00:00,10.705,10.748,10.594,10.654,1950000.0
2006-07-24 00:00:00,10.8,10.94,10.481,10.794,369000000.0
2006-07-25 00:00:00,10.91,11.056,10.581,10.813,315250000.0
2006-07-26 00:00:00,10.824,11.143,10.628,10.964,349550000.0
2006-07-27 00:00:00,11.11,11.49,10.88,11.263,310050000.0
2006-07-28 00:00:00,11.38,11.42,11.101,11.22,278400000.0
2006-07-30 00:00:00,11.267,11.305,11.113,11.243,1700000.0
2006-07-31 00:00:00,11.268,11.502,11.068,11.308,285100000.0
2006-08-01 00:00:00,11.316,11.725,11.089,11.724,312350000.0
2006-08-02 00:00:00,11.73,12.223,11.516,12.035,357700000.0
2006-08-03 00:00:00,12.14,12.22,11.82,11.933,344400000.0
2006-08-04 00:00:00,12.07,12.59,11.855,12.226,335900000.0
2006-08-06 00:00:00,12.285,12.32,12.13,12.243,2900000.0
2006-08-07 00:00:00,12.261,12.505,11.986,12.175,304200000.0
2006-08-08 00:00:00,12.27,12.36,11.89,12.063,363950000.0
2006-08-09 00:00:00,12.084,12.613,11.789,12.415,353200000.0
2006-08-10 00:00:00,12.47,12.68,11.856,12.003,283400000.0
2006-08-11 00:00:00,12.13,12.36,11.562,11.804,312700000.0
2006-08-13 00:00:00,11.738,11.896,11.735,11.804,2050000.0
2006-08-14 00:00:00,11.802,12.169,11.535,11.943,371700000.0
2006-08-15 00:00:00,11.947,12.124,11.658,12.059,334950000.0
2006-08-16 00:00:00,12.072,12.415,11.865,12.205,380300000.0
2006-08-17 00:00:00,12.31,12.39,11.703,11.866,363950000.0
2006-08-18 00:00:00,11.94,12.137,11.675,11.902,384750000.0
2006-08-20 00:00:00,11.872,12.016,11.861,11.922,1800000.0
2006-08-21 00:00:00,11.945,12.443,11.824,12.265,438600000.0
2006-08-22 00:00:00,12.36,12.43,11.871,12.185,413700000.0
2006-08-23 00:00:00,12.26,12.65,11.972,12.334,376500000.0
2006-08-24 00:00:00,12.45,12.61,12.068,12.185,414200000.0
2006-08-25 00:00:00,12.32,12.467,12.034,12.234,347100000.0
2006-08-27 00:00:00,12.318,12.37,12.231,12.274,1500000.0
2006-08-28 00:00:00,12.37,12.45,11.795,11.94,351250000.0
2006-08-29 00:00:00,12.03,12.297,11.712,12.195,383150000.0
2006-08-30 00:00:00,12.24,12.52,11.977,12.414,390500000.0
2006-08-31 00:00:00,12.427,12.895,12.255,12.836,417900000.0
2006-09-01 00:00:00,12.798,12.954,12.508,12.853,416100000.0
2006-09-03 00:00:00,12.86,12.871,12.735,12.783,1300000.0
2006-09-04 00:00:00,12.91,13.14,12.698,12.877,244700000.0
2006-09-05 00:00:00,12.821,13.222,12.676,12.883,445800000.0
2006-09-06 00:00:00,12.914,13.23,12.699,12.908,422800000.0
2006-09-07 00:00:00,12.98,13.12,12.321,12.463,446300000.0
2006-09-08 00:00:00,12.56,12.66,11.82,12.02,396200000.0
2006-09-10 00:00:00,12.076,12.089,11.935,11.974,1400000.0
2006-09-11 00:00:00,12.12,12.12,10.887,11.122,543950000.0
2006-09-12 00:00:00,11.026,11.391,10.789,10.922,521300000.0
2006-09-13 00:00:00,10.96,11.27,10.709,11.076,494600000.0
2006-09-14 00:00:00,11.16,11.38,10.485,10.688,466250000.0
2006-09-15 00:00:00,10.67,10.935,10.304,10.68,402950000.0
2006-09-17 00:00:00,10.753,10.802,10.652,10.693,1900000.0
2006-09-18 00:00:00,10.81,11.21,10.577,11.065,289100000.0
2006-09-19 00:00:00,11.18,11.215,10.555,10.743,385500000.0
2006-09-20 00:00:00,10.67,11.149,10.51,10.776,536800000.0
2006-09-21 00:00:00,10.87,11.222,10.586,11.055,438800000.0
2006-09-22 00:00:00,11.15,11.38,10.9,11.08,391100000.0
2006-09-24 00:00:00,11.125,11.125,10.992,11.055,1300000.0
2006-09-25 00:00:00,11.069,11.265,10.839,11.118,407550000.0
2006-09-26 00:00:00,11.145,11.45,10.896,11.309,474700000.0
2006-09-27 00:00:00,11.294,11.682,11.148,11.535,499450000.0
2006-09-28 00:00:00,11.547,11.78,11.346,11.454,435800000.0
2006-09-29 00:00:00,11.53,11.65,11.082,11.367,446300000.0
2006-10-01 00:00:00,11.359,11.42,11.279,11.373,1400000.0
2006-10-02 00:00:00,11.43,11.726,11.263,11.472,424150000.0
2006-10-03 00:00:00,11.48,11.557,10.575,10.673,474650000.0
2006-10-04 00:00:00,10.78,10.97,10.401,10.777,481700000.0
2006-10-05 00:00:00,10.727,11.135,10.531,10.965,488400000.0
2006-10-06 00:00:00,11.08,11.13,10.608,11.039,398450000.0
2006-10-08 00:00:00,10.967,11.08,10.932,11.049,1950000.0
2006-10-09 00:00:00,11.11,11.503,10.97,11.183,466150000.0
2006-10-10 00:00:00,11.29,11.41,10.905,10.983,387900000.0
2006-10-11 00:00:00,11.15,11.44,10.853,11.084,331700000.0
2006-10-12 00:00:00,11.21,11.388,10.961,11.304,458050000.0
2006-10-13 00:00:00,11.35,11.663,11.111,11.533,385050000.0
2006-10-15 00:00:00,11.534,11.584,11.455,11.484,1200000.0
2006-10-16 00:00:00,11.537,11.88,11.361,11.733,495750000.0
2006-10-17 00:00:00,11.84,11.924,11.391,11.612,484650000.0
2006-10-18 00:00:00,11.68,11.89,11.47,11.613,429950000.0
2006-10-19 00:00:00,11.77,12.09,11.4,11.943,353950000.0
2006-10-20 00:00:00,12.07,12.09,11.661,11.789,455950000.0
2006-10-22 00:00:00,11.84,11.885,11.736,11.785,2150000.0
2006-10-23 00:00:00,11.797,11.885,11.386,11.565,505600000.0
2006-10-24 00:00:00,11.589,11.815,11.115,11.68,454250000.0
2006-10-25 00:00:00,11.78,11.959,11.493,11.812,461900000.0
2006-10-26 00:00:00,11.92,12.207,11.676,12.015,454650000.0
2006-10-27 00:00:00,12.13,12.173,11.806,11.946,428000000.0
2006-10-30 00:00:00,12.03,12.25,11.852,11.954,458250000.0
2006-10-31 00:00:00,12.09,12.302,11.764,12.068,496300000.0
2006-11-01 00:00:00,12.26,12.526,12.051,12.332,502400000.0
2006-11-02 00:00:00,12.42,12.645,12.139,12.514,452400000.0
2006-11-03 00:00:00,12.455,12.7,12.181,12.511,361700000.0
2006-11-06 00:00:00,12.55,12.782,12.281,12.57,543650000.0
2006-11-07 00:00:00,12.504,12.736,12.31,12.425,554700000.0
2006-11-08 00:00:00,12.59,12.702,12.223,12.27,542450000.0
2006-11-09 00:00:00,12.45,13.039,12.249,12.975,491650000.0
2006-11-10 00:00:00,12.916,13.195,12.689,12.954,484150000.0
2006-11-13 00:00:00,13.01,13.123,12.508,12.821,493150000.0
2006-11-14 00:00:00,12.776,13.017,12.561,12.631,438900000.0
2006-11-15 00:00:00,12.79,12.932,12.309,12.809,552150000.0
2006-11-16 00:00:00,12.78,13.176,12.598,12.723,516700000.0
2006-11-17 00:00:00,12.676,12.863,12.409,12.717,443150000.0
2006-11-20 00:00:00,12.79,12.978,12.532,12.643,469950000.0
2006-11-21 00:00:00,12.73,13.099,12.545,12.94,534850000.0
2006-11-22 00:00:00,13.02,13.21,12.771,13.003,405450000.0
2006-11-23 00:00:00,12.956,13.15,12.815,12.984,155350000.0
2006-11-24 00:00:00,13.1,13.483,12.904,13.363,353950000.0
2006-11-27 00:00:00,13.43,13.573,13.181,13.456,484200000.0
2006-11-28 00:00:00,13.47,13.769,13.229,13.637,513000000.0
2006-11-29 00:00:00,13.657,13.786,13.324,13.529,425650000.0
2006-11-30 00:00:00,13.435,13.975,13.367,13.863,368600000.0
2006-12-01 00:00:00,13.93,14.086,13.663,13.877,472750000.0
2006-12-04 00:00:00,13.98,14.131,13.761,14.011,412300000.0
2006-12-05 00:00:00,13.988,14.2,13.602,13.771,470300000.0
2006-12-06 00:00:00,13.715,13.846,13.347,13.421,575050000.0
2006-12-07 00:00:00,13.488,13.955,13.24,13.811,590350000.0
2006-12-08 00:00:00,13.88,14.002,13.483,13.613,531550000.0
2006-12-11 00:00:00,13.69,13.94,13.417,13.702,550400000.0
2006-12-12 00:00:00,13.713,13.926,13.594,13.755,429500000.0
2006-12-13 00:00:00,13.85,13.905,13.424,13.721,411000000.0
2006-12-14 00:00:00,13.76,13.866,13.539,13.679,432700000.0
2006-12-15 00:00:00,13.679,13.844,12.63,12.749,453850000.0
2006-12-18 00:00:00,12.85,13.03,12.147,12.374,487900000.0
2006-12-19 00:00:00,12.38,12.71,12.169,12.577,522900000.0
2006-12-20 00:00:00,12.63,12.807,12.24,12.354,516950000.0
2006-12-21 00:00:00,12.365,12.602,12.148,12.294,465000000.0
2006-12-22 00:00:00,12.36,12.596,12.184,12.454,377650000.0
2006-12-25 00:00:00,12.491,12.648,12.378,12.475,85000000.0
2006-12-26 00:00:00,12.72,12.801,12.39,12.602,358550000.0
2006-12-27 00:00:00,12.65,12.865,12.453,12.704,461350000.0
2006-12-28 00:00:00,12.77,12.896,12.565,12.792,390650000.0
2006-12-29 00:00:00,12.81,12.929,12.601,12.721,395250000.0
2007-01-01 00:00:00,12.777,12.938,12.682,12.794,65050000.0
2007-01-02 00:00:00,12.95,13.186,12.704,13.067,405450000.0
2007-01-03 00:00:00,13.073,13.196,12.326,12.462,523900000.0
2007-01-04 00:00:00,12.496,12.828,12.201,12.483,471100000.0
2007-01-05 00:00:00,12.491,12.75,11.902,12.123,572450000.0
2007-01-08 00:00:00,12.083,12.351,11.844,12.155,437500000.0
2007-01-09 00:00:00,12.184,12.522,11.985,12.383,493000000.0
2007-01-10 00:00:00,12.48,12.572,12.022,12.245,439250000.0
2007-01-11 00:00:00,12.35,12.534,12.1,12.21,459700000.0
2007-01-12 00:00:00,12.31,12.859,12.108,12.733,402750000.0
2007-01-15 00:00:00,12.84,12.927,12.621,12.753,304700000.0
2007-01-16 00:00:00,12.87,12.9,12.337,12.445,436550000.0
2007-01-17 00:00:00,12.455,12.898,12.17,12.651,396700000.0
2007-01-18 00:00:00,12.696,12.935,12.388,12.593,491800000.0
2007-01-19 00:00:00,12.539,12.903,12.39,12.725,453600000.0
2007-01-22 00:00:00,12.85,13.133,12.585,12.782,475700000.0
2007-01-23 00:00:00,12.804,13.314,12.696,13.221,473350000.0
2007-01-24 00:00:00,13.22,13.28,12.852,13.155,517550000.0
2007-01-25 00:00:00,13.21,13.537,12.968,13.15,487350000.0
2007-01-26 00:00:00,13.152,13.439,12.993,13.228,411300000.0
2007-01-29 00:00:00,13.252,13.461,12.952,13.105,466600000.0
2007-01-30 00:00:00,13.079,13.401,12.896,13.242,478450000.0
2007-01-31 00:00:00,13.34,13.655,13.047,13.375,503700000.0
2007-02-01 00:00:00,13.5,13.775,13.322,13.535,494500000.0
2007-02-02 00:00:00,13.557,13.724,13.058,13.317,552800000.0
2007-02-05 00:00:00,13.38,13.564,13.103,13.464,499600000.0
2007-02-06 00:00:00,13.362,13.806,13.235,13.581,520150000.0
2007-02-07 00:00:00,13.519,13.763,13.407,13.505,429700000.0
2007-02-08 00:00:00,13.58,13.857,13.291,13.688,437900000.0
2007-02-09 00:00:00,13.652,13.946,13.547,13.762,408800000.0
2007-02-12 00:00:00,13.84,13.924,13.36,13.533,520250000.0
2007-02-13 00:00:00,13.64,13.988,13.469,13.744,511150000.0
2007-02-14 00:00:00,13.85,14.08,13.667,13.931,529350000.0
2007-02-15 00:00:00,14.01,14.064,13.647,13.817,533800000.0
2007-02-16 00:00:00,13.874,14.038,13.655,13.866,449600000.0
2007-02-19 00:00:00,13.95,14.066,13.762,13.886,337350000.0
2007-02-20 00:00:00,14.0,14.063,13.513,13.745,492100000.0
2007-02-21 00:00:00,13.739,14.353,13.5,14.156,573700000.0
2007-02-22 00:00:00,14.2,14.351,13.956,14.142,554650000.0
2007-02-23 00:00:00,14.087,14.631,13.988,14.464,548650000.0
2007-02-26 00:00:00,14.56,14.754,14.286,14.592,448850000.0
2007-02-27 00:00:00,14.591,14.737,13.868,14.155,604750000.0
2007-02-28 00:00:00,14.19,14.418,13.823,14.057,634300000.0
2007-03-01 00:00:00,14.018,14.333,13.259,13.514,590300000.0
2007-03-02 00:00:00,13.505,13.744,12.578,12.836,577550000.0
2007-03-05 00:00:00,12.788,12.938,12.213,12.482,617050000.0
2007-03-06 00:00:00,12.549,13.008,12.4,12.747,661000000.0
2007-03-07 00:00:00,12.816,13.053,12.599,12.869,566450000.0
2007-03-08 00:00:00,12.95,13.155,12.727,12.853,477600000.0
2007-03-09 00:00:00,12.95,13.09,12.621,12.859,538950000.0
2007-03-11 00:00:00,12.883,12.925,12.774,12.819,2200000.0
2007-03-12 00:00:00,12.832,13.086,12.628,12.886,480000000.0
2007-03-13 00:00:00,12.99,13.03,12.556,12.595,445700000.0
2007-03-14 00:00:00,12.76,12.874,12.365,12.709,433400000.0
2007-03-15 00:00:00,12.84,13.092,12.636,12.895,406250000.0
2007-03-16 00:00:00,12.98,13.18,12.745,12.995,410350000.0
2007-03-18 00:00:00,13.107,13.11,12.945,12.993,2150000.0
2007-03-19 00:00:00,12.97,13.215,12.883,12.998,358900000.0
2007-03-20 00:00:00,13.15,13.4,12.944,13.129,396100000.0
2007-03-21 00:00:00,13.3,13.38,12.996,13.265,405150000.0
2007-03-22 00:00:00,13.265,13.517,13.128,13.341,405450000.0
2007-03-23 00:00:00,13.42,13.444,12.959,13.029,393450000.0
2007-03-25 00:00:00,13.106,13.15,12.995,13.035,1150000.0
2007-03-26 00:00:00,13.18,13.395,12.954,13.26,337450000.0
2007-03-27 00:00:00,13.36,13.415,12.995,13.153,413050000.0
2007-03-28 00:00:00,13.269,13.474,13.026,13.29,437350000.0
2007-03-29 00:00:00,13.277,13.362,12.953,13.169,412850000.0
2007-03-30 00:00:00,13.3,13.419,13.061,13.253,406750000.0
2007-04-01 00:00:00,13.294,13.324,13.191,13.299,1150000.0
2007-04-02 00:00:00,13.4,13.444,12.827,13.205,366400000.0
2007-04-03 00:00:00,13.26,13.523,13.029,13.334,412250000.0
2007-04-04 00:00:00,13.323,13.646,13.164,13.52,410850000.0
2007-04-05 00:00:00,13.6,13.765,13.326,13.652,382000000.0
2007-04-06 00:00:00,13.71,13.797,13.488,13.603,68200000.0
2007-04-08 00:00:00,13.609,13.691,13.545,13.66,2050000.0
2007-04-09 00:00:00,13.66,13.86,13.444,13.679,372400000.0
2007-04-10 00:00:00,13.628,13.999,13.533,13.783,436800000.0
2007-04-11 00:00:00,13.87,14.0,13.579,13.779,435250000.0
2007-04-12 00:00:00,13.81,13.948,13.515,13.836,417650000.0
2007-04-13 00:00:00,13.83,14.107,13.635,13.993,390450000.0
2007-04-15 00:00:00,13.895,13.992,13.883,13.98,450000.0
2007-04-16 00:00:00,13.982,14.126,13.68,13.992,380650000.0
2007-04-17 00:00:00,14.03,14.093,13.709,13.945,393250000.0
2007-04-18 00:00:00,13.815,14.062,13.704,13.905,417900000.0
2007-04-19 00:00:00,13.95,14.023,13.39,13.594,445150000.0
2007-04-20 00:00:00,13.62,13.988,13.503,13.864,405350000.0
2007-04-22 00:00:00,13.751,13.868,13.734,13.846,2200000.0
2007-04-23 00:00:00,13.93,14.089,13.621,13.941,370550000.0
2007-04-24 00:00:00,13.977,14.092,13.532,13.679,445150000.0
2007-04-25 00:00:00,13.76,13.879,13.514,13.711,441550000.0
2007-04-26 00:00:00,13.8,13.855,13.035,13.129,413950000.0
2007-04-27 00:00:00,13.32,13.558,13.029,13.466,427000000.0
2007-04-29 00:00:00,13.464,13.535,13.36,13.485,2200000.0
2007-04-30 00:00:00,13.372,13.554,13.2,13.257,408150000.0
2007-05-01 00:00:00,13.39,13.474,12.977,13.081,421550000.0
2007-05-02 00:00:00,13.25,13.346,12.841,13.095,438000000.0
2007-05-03 00:00:00,13.21,13.449,13.013,13.362,395250000.0
2007-05-04 00:00:00,13.39,13.58,13.157,13.337,405950000.0
2007-05-06 00:00:00,13.295,13.427,13.266,13.392,1800000.0
2007-05-07 00:00:00,13.43,13.603,13.247,13.428,359300000.0
2007-05-08 00:00:00,13.5,13.573,13.097,13.438,425750000.0
2007-05-09 00:00:00,13.49,13.549,13.03,13.252,424800000.0
2007-05-10 00:00:00,13.36,13.412,12.829,12.959,433900000.0
2007-05-11 00:00:00,13.03,13.29,12.754,13.193,454050000.0
2007-05-13 00:00:00,13.058,13.236,13.042,13.185,2850000.0
2007-05-14 00:00:00,13.19,13.291,12.868,13.017,444900000.0
2007-05-15 00:00:00,13.14,13.284,12.808,13.036,415450000.0
2007-05-16 00:00:00,13.18,13.243,12.645,12.812,411750000.0
2007-05-17 00:00:00,12.91,12.95,12.488,12.721,427200000.0
2007-05-18 00:00:00,12.82,13.0,12.581,12.799,421250000.0
2007-05-20 00:00:00,12.855,12.917,12.767,12.917,1300000.0
2007-05-21 00:00:00,12.93,13.08,12.643,12.951,387750000.0
2007-05-22 00:00:00,12.958,13.156,12.705,12.936,428500000.0
2007-05-23 00:00:00,12.853,13.125,12.687,12.92,419450000.0
2007-05-24 00:00:00,12.935,13.1,12.603,12.776,408750000.0
2007-05-25 00:00:00,12.76,12.993,12.649,12.88,409950000.0
2007-05-27 00:00:00,12.875,12.93,12.775,12.916,2100000.0
2007-05-28 00:00:00,12.843,12.989,12.693,12.801,269350000.0
2007-05-29 00:00:00,12.92,13.24,12.716,12.998,417200000.0
2007-05-30 00:00:00,13.15,13.218,12.83,13.066,412650000.0
2007-05-31 00:00:00,13.068,13.504,12.979,13.376,381600000.0
2007-06-01 00:00:00,13.323,13.725,13.238,13.567,412950000.0
2007-06-03 00:00:00,13.53,13.653,13.499,13.571,2000000.0
2007-06-04 00:00:00,13.68,13.793,13.444,13.593,407050000.0
2007-06-05 00:00:00,13.7,13.822,13.457,13.716,407000000.0
2007-06-06 00:00:00,13.75,13.8,13.405,13.593,424500000.0
2007-06-07 00:00:00,13.631,13.752,13.221,13.334,385950000.0
2007-06-08 00:00:00,13.374,13.528,12.754,13.035,391300000.0
2007-06-10 00:00:00,12.968,13.083,12.943,13.065,1450000.0
2007-06-11 00:00:00,12.974,13.263,12.855,13.052,372900000.0
2007-06-12 00:00:00,13.124,13.262,12.822,12.948,397000000.0
2007-06-13 00:00:00,12.949,13.154,12.651,12.936,425000000.0
2007-06-14 00:00:00,13.024,13.183,12.764,13.002,407550000.0
2007-06-15 00:00:00,13.13,13.28,12.844,13.176,406400000.0
2007-06-17 00:00:00,13.085,13.238,13.084,13.189,2000000.0
2007-06-18 00:00:00,13.21,13.384,12.998,13.115,420700000.0
2007-06-19 00:00:00,13.19,13.336,12.902,13.256,393700000.0
2007-06-20 00:00:00,13.25,13.391,12.973,13.079,390050000.0
2007-06-21 00:00:00,13.17,13.24,12.783,13.017,403700000.0
2007-06-22 00:00:00,13.11,13.186,12.798,13.02,366900000.0
2007-06-24 00:00:00,13.02,13.043,12.89,12.977,2750000.0
2007-06-25 00:00:00,13.03,13.072,12.604,12.77,381950000.0
2007-06-26 00:00:00,12.794,12.889,11.963,12.15,407800000.0
2007-06-27 00:00:00,12.194,12.346,11.974,12.237,412250000.0
2007-06-28 00:00:00,12.29,12.496,12.073,12.433,428850000.0
2007-06-29 00:00:00,12.45,12.55,12.141,12.373,405100000.0
2007-07-01 00:00:00,12.344,12.404,12.258,12.371,1800000.0
2007-07-02 00:00:00,12.354,12.657,12.196,12.56,398400000.0
2007-07-03 00:00:00,12.529,12.668,12.317,12.532,390800000.0
2007-07-04 00:00:00,12.58,12.695,12.373,12.553,301650000.0
2007-07-05 00:00:00,12.58,12.691,12.222,12.437,381400000.0
2007-07-06 00:00:00,12.48,12.783,12.173,12.659,379350000.0
2007-07-08 00:00:00,12.574,12.674,12.544,12.643,1700000.0
2007-07-09 00:00:00,12.621,12.857,12.499,12.641,397550000.0
2007-07-10 00:00:00,12.633,13.006,12.514,12.739,375950000.0
2007-07-11 00:00:00,12.9,13.007,12.629,12.853,397150000.0
2007-07-12 00:00:00,12.9,13.158,12.683,12.976,391250000.0
2007-07-13 00:00:00,13.029,13.176,12.814,12.975,371500000.0
2007-07-15 00:00:00,12.961,13.024,12.891,12.994,1450000.0
2007-07-16 00:00:00,12.966,13.114,12.745,12.882,378800000.0
2007-07-17 00:00:00,12.851,13.05,12.671,12.843,373550000.0
2007-07-18 00:00:00,12.94,13.24,12.722,13.094,400150000.0
2007-07-19 00:00:00,13.08,13.305,12.964,13.107,390300000.0
2007-07-20 00:00:00,13.111,13.416,13.034,13.241,388750000.0
2007-07-22 00:00:00,13.184,13.289,13.141,13.246,2450000.0
2007-07-23 00:00:00,13.185,13.411,13.028,13.232,395150000.0
2007-07-24 00:00:00,13.23,13.49,13.039,13.15,413450000.0
2007-07-25 00:00:00,13.25,13.28,12.847,13.007,412850000.0
2007-07-26 00:00:00,13.1,13.194,12.548,12.708,409350000.0
2007-07-27 00:00:00,12.769,12.924,12.405,12.641,425050000.0
2007-07-29 00:00:00,12.639,12.682,12.515,12.609,6450000.0
2007-07-30 00:00:00,12.535,12.902,12.468,12.854,397700000.0
2007-07-31 00:00:00,12.828,13.038,12.635,12.723,407050000.0
2007-08-01 00:00:00,12.789,13.016,12.508,12.952,415700000.0
2007-08-02 00:00:00,12.824,13.049,12.724,12.944,410450000.0
2007-08-03 00:00:00,12.818,13.169,12.736,13.003,357800000.0
2007-08-05 00:00:00,13.033,13.042,12.888,13.032,4750000.0
2007-08-06 00:00:00,13.007,13.157,12.717,12.871,395050000.0
2007-08-07 00:00:00,12.916,13.12,12.717,12.97,408800000.0
2007-08-08 00:00:00,13.015,13.187,12.802,13.005,370350000.0
2007-08-09 00:00:00,12.949,13.166,12.42,12.538,394800000.0
2007-08-10 00:00:00,12.48,12.995,12.41,12.73,398150000.0
2007-08-12 00:00:00,12.789,12.818,12.65,12.791,5600000.0
2007-08-13 00:00:00,12.686,12.907,12.566,12.66,379150000.0
2007-08-14 00:00:00,12.62,12.851,12.489,12.635,397550000.0
2007-08-15 00:00:00,12.56,12.721,12.177,12.481,416950000.0
2007-08-16 00:00:00,12.37,12.543,10.929,11.701,414950000.0
2007-08-17 00:00:00,11.69,11.933,11.303,11.635,407200000.0
2007-08-19 00:00:00,11.669,11.729,11.545,11.695,4300000.0
2007-08-20 00:00:00,11.674,11.958,11.489,11.585,401850000.0
2007-08-21 00:00:00,11.574,11.841,11.31,11.416,409650000.0
2007-08-22 00:00:00,11.402,11.812,11.308,11.44,392950000.0
2007-08-23 00:00:00,11.424,11.893,11.424,11.564,422350000.0
2007-08-24 00:00:00,11.599,11.991,11.411,11.906,377950000.0
2007-08-26 00:00:00,11.933,11.953,11.793,11.82,3600000.0
2007-08-27 00:00:00,11.907,12.004,11.554,11.717,345200000.0
2007-08-28 00:00:00,11.591,11.899,11.476,11.696,388900000.0
2007-08-29 00:00:00,11.61,11.909,11.503,11.72,375850000.0
2007-08-30 00:00:00,11.738,11.925,11.548,11.726,374750000.0
2007-08-31 00:00:00,11.746,12.113,11.572,12.017,369400000.0
2007-09-02 00:00:00,11.949,12.069,11.875,11.916,4400000.0
2007-09-03 00:00:00,11.924,12.146,11.86,12.102,283250000.0
2007-09-04 00:00:00,11.958,12.347,11.841,12.165,396300000.0
2007-09-05 00:00:00,12.14,12.303,11.94,12.069,389650000.0
2007-09-06 00:00:00,12.07,12.507,12.006,12.362,404700000.0
2007-09-07 00:00:00,12.22,12.621,12.189,12.375,397350000.0
2007-09-09 00:00:00,12.469,12.594,12.363,12.481,2850000.0
2007-09-10 00:00:00,12.45,12.678,12.219,12.456,395100000.0
2007-09-11 00:00:00,12.404,12.793,12.286,12.629,391250000.0
2007-09-12 00:00:00,12.584,12.769,12.314,12.52,401050000.0
2007-09-13 00:00:00,12.622,12.649,12.198,12.375,391400000.0
2007-09-14 00:00:00,12.492,12.782,12.244,12.42,400350000.0
2007-09-16 00:00:00,12.512,12.522,12.303,12.409,2450000.0
2007-09-17 00:00:00,12.442,12.799,12.33,12.722,404600000.0
2007-09-18 00:00:00,12.716,13.071,12.53,12.85,437900000.0
2007-09-19 00:00:00,12.817,13.103,12.695,12.876,417300000.0
2007-09-20 00:00:00,12.878,13.494,12.68,13.329,410050000.0
2007-09-21 00:00:00,13.322,13.685,13.159,13.385,416600000.0
2007-09-23 00:00:00,13.492,13.503,13.344,13.462,2000000.0
2007-09-24 00:00:00,13.459,13.712,13.207,13.425,387000000.0
2007-09-25 00:00:00,13.422,13.589,13.046,13.491,407850000.0
2007-09-26 00:00:00,13.3,13.604,13.136,13.275,393550000.0
2007-09-27 00:00:00,13.364,13.586,13.171,13.455,387250000.0
2007-09-28 00:00:00,13.504,13.833,13.3,13.618,409350000.0
2007-09-30 00:00:00,13.469,13.762,13.364,13.647,1300000.0
2007-10-01 00:00:00,13.679,13.873,13.316,13.625,416550000.0
2007-10-02 00:00:00,13.553,13.722,12.925,13.129,458450000.0
2007-10-03 00:00:00,13.189,13.463,13.071,13.218,446600000.0
2007-10-04 00:00:00,13.298,13.396,12.917,13.31,434250000.0
2007-10-05 00:00:00,13.264,13.504,13.083,13.31,413300000.0
2007-10-07 00:00:00,13.349,13.447,13.24,13.24,4150000.0
2007-10-08 00:00:00,13.394,13.439,13.037,13.158,424100000.0
2007-10-09 00:00:00,13.139,13.554,12.968,13.368,425900000.0
2007-10-10 00:00:00,13.334,13.686,13.282,13.458,430850000.0
2007-10-11 00:00:00,13.404,13.922,13.354,13.648,452450000.0
2007-10-12 00:00:00,13.638,13.86,13.512,13.674,461500000.0
2007-10-14 00:00:00,13.679,13.78,13.562,13.724,4650000.0
2007-10-15 00:00:00,13.654,14.037,13.55,13.708,469150000.0
2007-10-16 00:00:00,13.644,13.977,13.357,13.541,464800000.0
2007-10-17 00:00:00,13.474,13.848,13.309,13.548,476200000.0
2007-10-18 00:00:00,13.484,13.856,13.424,13.699,437400000.0
2007-10-19 00:00:00,13.644,13.911,13.162,13.385,459750000.0
2007-10-21 00:00:00,13.389,13.486,13.331,13.438,6050000.0
2007-10-22 00:00:00,13.364,13.567,13.071,13.426,481350000.0
2007-10-23 00:00:00,13.29,13.633,13.273,13.493,451100000.0
2007-10-24 00:00:00,13.43,13.62,13.228,13.559,430900000.0
2007-10-25 00:00:00,13.42,13.982,13.357,13.731,414100000.0
2007-10-26 00:00:00,13.72,14.256,13.718,14.076,471650000.0
2007-10-28 00:00:00,14.073,14.214,14.06,14.158,3500000.0
2007-10-29 00:00:00,14.161,14.503,14.034,14.466,509500000.0
2007-10-30 00:00:00,14.332,14.579,13.935,13.935,495650000.0
2007-10-31 00:00:00,14.124,14.549,13.926,14.395,482600000.0
2007-11-01 00:00:00,14.32,14.553,13.777,14.093,479050000.0
2007-11-02 00:00:00,13.95,14.683,13.919,14.497,466650000.0
2007-11-05 00:00:00,14.46,14.788,14.246,14.651,486100000.0
2007-11-06 00:00:00,14.568,15.564,14.474,15.473,498850000.0
2007-11-07 00:00:00,15.438,16.2,15.056,15.151,531400000.0
2007-11-08 00:00:00,15.142,15.769,14.719,15.321,541300000.0
2007-11-09 00:00:00,15.294,15.635,14.906,15.432,498900000.0
2007-11-12 00:00:00,15.318,15.42,14.203,14.33,525200000.0
2007-11-13 00:00:00,14.39,14.91,14.202,14.505,512900000.0
2007-11-14 00:00:00,14.429,15.122,14.403,14.931,482350000.0
2007-11-15 00:00:00,14.906,15.131,14.171,14.348,488150000.0
2007-11-16 00:00:00,14.375,14.705,14.181,14.37,478650000.0
2007-11-19 00:00:00,14.389,14.672,13.954,14.036,462250000.0
2007-11-20 00:00:00,14.189,14.83,13.917,14.602,477950000.0
2007-11-21 00:00:00,14.612,14.79,14.182,14.335,464950000.0
2007-11-22 00:00:00,14.343,14.607,14.185,14.519,408400000.0
2007-11-23 00:00:00,14.489,14.848,14.294,14.718,437700000.0
2007-11-26 00:00:00,14.79,15.005,14.464,14.592,497800000.0
2007-11-27 00:00:00,14.643,14.802,14.14,14.343,458100000.0
2007-11-28 00:00:00,14.305,14.558,13.969,14.355,468300000.0
2007-11-29 00:00:00,14.367,14.503,13.968,14.125,463450000.0
2007-11-30 00:00:00,14.129,14.273,13.633,13.879,468000000.0
2007-12-03 00:00:00,13.95,14.22,13.621,14.047,433800000.0
2007-12-04 00:00:00,14.03,14.396,13.826,14.177,431800000.0
2007-12-05 00:00:00,14.215,14.422,13.966,14.124,432800000.0
2007-12-06 00:00:00,14.091,14.517,13.802,14.312,427800000.0
2007-12-07 00:00:00,14.344,14.519,14.055,14.249,432750000.0
2007-12-10 00:00:00,14.227,14.723,14.154,14.605,417950000.0
2007-12-11 00:00:00,14.561,14.778,14.258,14.399,434750000.0
2007-12-12 00:00:00,14.427,14.796,14.242,14.603,442400000.0
2007-12-13 00:00:00,14.613,14.699,13.781,14.075,397600000.0
2007-12-14 00:00:00,13.91,14.246,13.579,13.799,422250000.0
2007-12-17 00:00:00,13.739,13.987,13.418,13.735,414800000.0
2007-12-18 00:00:00,13.769,14.099,13.593,13.999,393350000.0
2007-12-19 00:00:00,13.992,14.136,13.766,14.012,389100000.0
2007-12-20 00:00:00,14.069,14.279,13.767,14.108,397950000.0
2007-12-21 00:00:00,14.159,14.456,13.995,14.255,389100000.0
2007-12-24 00:00:00,14.309,14.556,14.121,14.417,345950000.0
2007-12-25 00:00:00,14.397,14.617,14.188,14.274,127400000.0
2007-12-26 00:00:00,14.353,14.757,14.224,14.556,352700000.0
2007-12-27 00:00:00,14.649,14.768,14.387,14.485,413000000.0
2007-12-28 00:00:00,14.479,14.86,14.415,14.733,408300000.0
2007-12-31 00:00:00,14.731,14.93,14.517,14.671,388850000.0
2008-01-01 00:00:00,14.721,14.832,14.557,14.656,125150000.0
2008-01-02 00:00:00,14.721,15.296,14.61,15.106,420500000.0
2008-01-03 00:00:00,15.133,15.396,14.907,15.281,447250000.0
2008-01-04 00:00:00,15.271,15.443,14.958,15.249,437750000.0
2008-01-07 00:00:00,15.163,15.367,14.945,15.063,453850000.0
2008-01-08 00:00:00,14.999,15.751,14.97,15.593,469300000.0
2008-01-09 00:00:00,15.5,16.122,15.36,15.605,506450000.0
2008-01-10 00:00:00,15.602,16.222,15.171,16.076,506050000.0
2008-01-11 00:00:00,16.078,16.276,15.803,16.121,491150000.0
2008-01-14 00:00:00,16.06,16.571,15.98,16.244,423350000.0
2008-01-15 00:00:00,16.204,16.531,15.757,15.758,486700000.0
2008-01-16 00:00:00,15.734,16.156,15.526,15.65,510250000.0
2008-01-17 00:00:00,15.604,16.084,15.563,15.687,471200000.0
2008-01-18 00:00:00,15.82,16.323,15.489,16.139,484550000.0
2008-01-21 00:00:00,15.994,16.203,15.314,15.437,446750000.0
2008-01-22 00:00:00,15.394,16.181,15.039,15.929,536500000.0
2008-01-23 00:00:00,15.873,16.156,15.522,15.945,499550000.0
2008-01-24 00:00:00,15.89,16.454,15.792,16.391,497050000.0
2008-01-25 00:00:00,16.244,16.617,16.119,16.442,461200000.0
2008-01-28 00:00:00,16.302,16.736,16.156,16.628,447300000.0
2008-01-29 00:00:00,16.54,16.83,16.322,16.591,454050000.0
2008-01-30 00:00:00,16.54,16.889,16.4,16.726,461100000.0
2008-01-31 00:00:00,16.64,17.0,16.474,16.743,448600000.0
2008-02-01 00:00:00,16.74,17.289,16.534,16.672,451300000.0
2008-02-04 00:00:00,16.64,16.887,16.227,16.542,402350000.0
2008-02-05 00:00:00,16.531,16.727,16.105,16.299,438900000.0
2008-02-06 00:00:00,16.174,16.664,16.026,16.471,456750000.0
2008-02-07 00:00:00,16.339,16.815,16.286,16.759,430450000.0
2008-02-08 00:00:00,16.77,17.21,16.591,17.145,444450000.0
2008-02-11 00:00:00,17.014,17.566,16.928,17.367,472750000.0
2008-02-12 00:00:00,17.408,17.593,16.965,17.149,460100000.0
2008-02-13 00:00:00,17.122,17.341,16.693,17.252,477900000.0
2008-02-14 00:00:00,17.16,17.487,16.948,17.125,421600000.0
2008-02-15 00:00:00,17.132,17.48,16.795,17.022,396500000.0
2008-02-18 00:00:00,16.91,17.236,16.748,17.02,334150000.0
2008-02-19 00:00:00,16.93,17.592,16.907,17.513,417150000.0
2008-02-20 00:00:00,17.404,17.848,17.06,17.782,459700000.0
2008-02-21 00:00:00,17.686,18.04,17.599,17.83,470050000.0
2008-02-22 00:00:00,17.757,18.103,17.556,17.989,437800000.0
2008-02-25 00:00:00,17.84,18.173,17.728,18.044,390000000.0
2008-02-26 00:00:00,17.95,18.861,17.758,18.731,467000000.0
2008-02-27 00:00:00,18.609,19.446,18.494,19.219,515850000.0
2008-02-28 00:00:00,19.105,19.841,18.866,19.695,486000000.0
2008-02-29 00:00:00,19.574,19.939,19.211,19.762,501650000.0
2008-03-03 00:00:00,19.644,20.586,19.58,20.302,509100000.0
2008-03-04 00:00:00,20.268,20.524,19.352,19.731,525550000.0
2008-03-05 00:00:00,19.708,20.822,19.211,20.768,551150000.0
2008-03-06 00:00:00,20.754,21.239,19.675,20.111,517950000.0
2008-03-07 00:00:00,20.103,20.649,19.684,20.048,518300000.0
2008-03-09 00:00:00,20.038,20.151,19.979,20.134,5150000.0
2008-03-10 00:00:00,20.129,20.416,19.069,19.654,517850000.0
2008-03-11 00:00:00,19.504,20.252,19.188,19.501,509150000.0
2008-03-12 00:00:00,19.513,20.259,19.211,20.141,489700000.0
2008-03-13 00:00:00,19.974,20.86,19.947,20.511,499500000.0
2008-03-14 00:00:00,20.384,20.85,20.157,20.566,495700000.0
2008-03-16 00:00:00,20.594,20.679,20.484,20.584,3900000.0
2008-03-17 00:00:00,20.494,21.304,19.698,20.109,491050000.0
2008-03-18 00:00:00,20.111,20.426,19.418,19.573,543600000.0
2008-03-19 00:00:00,19.644,20.085,18.087,18.244,524050000.0
2008-03-20 00:00:00,18.289,18.363,16.522,16.626,567550000.0
2008-03-21 00:00:00,16.731,17.229,16.59,17.169,131550000.0
2008-03-23 00:00:00,17.108,17.223,17.051,17.162,3550000.0
2008-03-24 00:00:00,17.161,17.231,16.644,16.919,534050000.0
2008-03-25 00:00:00,17.02,17.986,16.803,17.889,507200000.0
2008-03-26 00:00:00,17.881,18.43,17.518,18.276,513750000.0
2008-03-27 00:00:00,18.374,18.596,17.807,18.266,506950000.0
2008-03-28 00:00:00,18.371,18.552,17.491,17.764,496550000.0
2008-03-30 00:00:00,17.788,17.872,17.724,17.736,3300000.0
2008-03-31 00:00:00,17.841,18.146,16.901,17.144,501200000.0
2008-04-01 00:00:00,17.054,17.373,16.168,16.794,515750000.0
2008-04-02 00:00:00,16.686,17.428,16.529,17.2,526950000.0
2008-04-03 00:00:00,17.144,17.53,16.833,17.224,493650000.0
2008-04-04 00:00:00,17.147,17.84,17.054,17.644,474600000.0
2008-04-06 00:00:00,17.684,17.787,17.591,17.674,4550000.0
2008-04-07 00:00:00,17.584,18.215,17.548,17.964,508150000.0
2008-04-08 00:00:00,17.894,18.169,17.275,17.6,501850000.0
2008-04-09 00:00:00,17.484,18.332,17.219,18.084,488050000.0
2008-04-10 00:00:00,17.986,18.448,17.644,17.864,481100000.0
2008-04-11 00:00:00,17.753,18.126,17.343,17.694,469750000.0
2008-04-13 00:00:00,17.684,17.774,17.584,17.586,7700000.0
2008-04-14 00:00:00,17.579,17.851,17.086,17.608,508050000.0
2008-04-15 00:00:00,17.671,18.02,17.475,17.776,473650000.0
2008-04-16 00:00:00,17.801,18.493,17.472,18.188,466000000.0
2008-04-17 00:00:00,18.251,18.742,17.989,18.181,477700000.0
2008-04-18 00:00:00,18.181,18.456,17.211,17.743,466000000.0
2008-04-20 00:00:00,17.748,17.858,17.657,17.808,4950000.0
2008-04-21 00:00:00,17.809,17.956,17.148,17.333,491350000.0
2008-04-22 00:00:00,17.22,17.938,17.147,17.592,491450000.0
2008-04-23 00:00:00,17.545,17.843,16.841,17.036,497900000.0
2008-04-24 00:00:00,16.966,17.22,16.449,16.683,498500000.0
2008-04-25 00:00:00,16.559,16.89,16.235,16.793,485300000.0
2008-04-27 00:00:00,16.764,16.827,16.709,16.771,3100000.0
2008-04-28 00:00:00,16.659,17.119,16.622,16.826,505950000.0
2008-04-29 00:00:00,16.834,17.055,16.263,16.456,480450000.0
2008-04-30 00:00:00,16.397,16.878,16.206,16.786,514500000.0
2008-05-01 00:00:00,16.662,17.025,15.835,16.058,517900000.0
2008-05-02 00:00:00,15.995,16.514,15.932,16.273,483200000.0
2008-05-04 00:00:00,16.351,16.391,16.239,16.296,2450000.0
2008-05-05 00:00:00,16.244,16.807,16.244,16.535,435750000.0
2008-05-06 00:00:00,16.653,16.99,16.468,16.768,445800000.0
2008-05-07 00:00:00,16.741,16.915,16.31,16.525,445600000.0
2008-05-08 00:00:00,16.61,16.919,16.293,16.769,488400000.0
2008-05-09 00:00:00,16.731,17.063,16.318,16.703,452950000.0
2008-05-11 00:00:00,16.678,16.787,16.642,16.761,3800000.0
2008-05-12 00:00:00,16.687,17.294,16.503,17.076,482400000.0
2008-05-13 00:00:00,17.037,17.238,16.398,16.61,478150000.0
2008-05-14 00:00:00,16.564,16.872,16.319,16.427,490250000.0
2008-05-15 00:00:00,16.384,16.957,16.327,16.629,477900000.0
2008-05-16 00:00:00,16.589,17.039,16.503,16.849,469400000.0
2008-05-18 00:00:00,16.838,16.948,16.776,16.776,4150000.0
2008-05-19 00:00:00,16.888,17.239,16.655,16.885,427200000.0
2008-05-20 00:00:00,16.868,17.71,16.754,17.542,488400000.0
2008-05-21 00:00:00,17.578,18.072,17.409,17.88,474000000.0
2008-05-22 00:00:00,17.924,18.174,17.586,17.876,453300000.0
2008-05-23 00:00:00,17.878,18.264,17.636,18.094,485750000.0
2008-05-25 00:00:00,18.026,18.155,18.001,18.12,5200000.0
2008-05-26 00:00:00,18.088,18.323,17.963,18.215,408200000.0
2008-05-27 00:00:00,18.174,18.334,17.192,17.324,476750000.0
2008-05-28 00:00:00,17.411,17.626,16.908,17.316,485000000.0
2008-05-29 00:00:00,17.28,17.548,16.309,16.516,466750000.0
2008-05-30 00:00:00,16.453,16.909,16.25,16.691,487950000.0
2008-06-01 00:00:00,16.814,16.85,16.66,16.786,4500000.0
2008-06-02 00:00:00,16.824,17.011,16.451,16.7,460150000.0
2008-06-03 00:00:00,16.773,16.967,16.335,16.731,465900000.0
2008-06-04 00:00:00,16.76,16.918,16.42,16.735,475450000.0
2008-06-05 00:00:00,16.796,17.179,16.294,17.108,470200000.0
2008-06-06 00:00:00,17.125,17.604,16.888,17.458,478900000.0
2008-06-08 00:00:00,17.464,17.492,17.295,17.436,3950000.0
2008-06-09 00:00:00,17.486,17.616,16.883,17.019,515700000.0
2008-06-10 00:00:00,16.952,17.196,16.375,16.506,508400000.0
2008-06-11 00:00:00,16.559,16.919,16.338,16.771,497750000.0
2008-06-12 00:00:00,16.81,16.928,16.094,16.373,497650000.0
2008-06-13 00:00:00,16.449,16.641,16.113,16.505,492000000.0
2008-06-15 00:00:00,16.504,16.558,16.396,16.476,3900000.0
2008-06-16 00:00:00,16.403,17.408,16.224,17.086,487900000.0
2008-06-17 00:00:00,17.051,17.399,16.723,16.908,510550000.0
2008-06-18 00:00:00,16.963,17.454,16.806,17.229,493350000.0
2008-06-19 00:00:00,17.285,17.681,16.996,17.285,506100000.0
2008-06-20 00:00:00,17.274,17.596,17.11,17.27,483350000.0
2008-06-22 00:00:00,17.196,17.368,17.171,17.256,6600000.0
2008-06-23 00:00:00,17.281,17.523,16.417,16.734,510000000.0
2008-06-24 00:00:00,16.758,16.936,16.439,16.569,490550000.0
2008-06-25 00:00:00,16.642,16.831,16.361,16.734,525400000.0
2008-06-26 00:00:00,16.744,17.419,16.521,17.104,530350000.0
2008-06-27 00:00:00,17.135,17.659,16.922,17.436,508400000.0
2008-06-29 00:00:00,17.364,17.542,17.339,17.389,6600000.0
2008-06-30 00:00:00,17.442,17.847,16.987,17.344,510250000.0
2008-07-01 00:00:00,17.357,18.209,17.165,18.003,514100000.0
2008-07-02 00:00:00,18.095,18.389,17.735,18.314,522100000.0
2008-07-03 00:00:00,18.316,18.447,17.824,18.184,515400000.0
2008-07-04 00:00:00,18.181,18.291,17.799,17.96,420550000.0
2008-07-06 00:00:00,17.914,18.101,17.895,18.0,6600000.0
2008-07-07 00:00:00,18.031,18.125,17.398,17.669,555450000.0
2008-07-08 00:00:00,17.697,17.976,17.31,17.678,525050000.0
2008-07-09 00:00:00,17.674,18.138,17.435,18.051,520400000.0
2008-07-10 00:00:00,18.029,18.328,17.863,18.19,507650000.0
2008-07-11 00:00:00,18.235,18.854,18.071,18.679,527750000.0
2008-07-13 00:00:00,18.666,18.824,18.641,18.718,4900000.0
2008-07-14 00:00:00,18.733,19.198,18.385,18.996,542850000.0
2008-07-15 00:00:00,19.035,19.437,18.464,18.868,529650000.0
2008-07-16 00:00:00,18.878,19.087,18.472,18.673,540400000.0
2008-07-17 00:00:00,18.709,19.116,18.154,18.461,538200000.0
2008-07-18 00:00:00,18.474,18.638,17.888,18.007,511450000.0
2008-07-20 00:00:00,17.974,18.237,17.95,18.127,6800000.0
2008-07-21 00:00:00,18.114,18.451,17.979,18.316,529700000.0
2008-07-22 00:00:00,18.38,18.684,17.703,17.899,527250000.0
2008-07-23 00:00:00,17.896,18.023,17.119,17.219,554650000.0
2008-07-24 00:00:00,17.337,17.641,16.948,17.391,558750000.0
2008-07-25 00:00:00,17.394,17.636,16.897,17.346,516400000.0
2008-07-27 00:00:00,17.234,17.393,17.2,17.279,6050000.0
2008-07-28 00:00:00,17.335,17.527,17.096,17.435,514950000.0
2008-07-29 00:00:00,17.43,17.663,16.931,17.201,516050000.0
2008-07-30 00:00:00,17.285,17.609,16.659,17.391,518300000.0
2008-07-31 00:00:00,17.418,17.886,17.23,17.596,524950000.0
2008-08-01 00:00:00,17.632,17.794,17.141,17.378,502500000.0
2008-08-03 00:00:00,17.306,17.443,17.262,17.271,6600000.0
2008-08-04 00:00:00,17.417,17.656,16.696,16.783,534700000.0
2008-08-05 00:00:00,16.903,16.994,16.224,16.296,566350000.0
2008-08-06 00:00:00,16.428,16.751,16.247,16.404,546650000.0
2008-08-07 00:00:00,16.48,16.71,15.901,16.064,557400000.0
2008-08-08 00:00:00,16.142,16.23,15.071,15.303,567000000.0
2008-08-10 00:00:00,15.124,15.294,15.088,15.184,6850000.0
2008-08-11 00:00:00,15.284,15.457,14.396,14.524,573600000.0
2008-08-12 00:00:00,14.579,14.821,13.859,14.364,582750000.0
2008-08-13 00:00:00,14.465,14.918,14.207,14.732,574200000.0
2008-08-14 00:00:00,14.86,15.113,13.965,14.044,570650000.0
2008-08-15 00:00:00,14.13,14.207,12.188,12.58,606750000.0
2008-08-17 00:00:00,12.554,12.724,12.519,12.573,7500000.0
2008-08-18 00:00:00,12.846,13.329,12.527,13.113,581800000.0
2008-08-19 00:00:00,13.118,13.31,12.309,13.165,578150000.0
2008-08-20 00:00:00,13.183,13.45,12.66,13.205,561550000.0
2008-08-21 00:00:00,13.171,13.87,13.026,13.743,556000000.0
2008-08-22 00:00:00,13.74,13.965,13.108,13.276,552400000.0
2008-08-24 00:00:00,13.196,13.344,13.11,13.304,9700000.0
2008-08-25 00:00:00,13.275,13.549,12.969,13.38,562450000.0
2008-08-26 00:00:00,13.427,13.742,12.845,13.432,566350000.0
2008-08-27 00:00:00,13.546,13.846,13.266,13.299,551950000.0
2008-08-28 00:00:00,13.449,13.992,13.244,13.457,558900000.0
2008-08-29 00:00:00,13.636,13.888,13.376,13.509,521950000.0
2008-08-31 00:00:00,13.444,13.598,13.418,13.537,7400000.0
2008-09-01 00:00:00,13.61,13.824,13.221,13.371,493750000.0
2008-09-02 00:00:00,13.401,13.47,12.328,12.885,580250000.0
2008-09-03 00:00:00,13.012,13.139,12.404,12.787,568450000.0
2008-09-04 00:00:00,12.857,13.198,12.465,12.705,583700000.0
2008-09-05 00:00:00,12.77,13.067,11.958,12.139,578650000.0
2008-09-07 00:00:00,12.084,12.235,12.032,12.181,8300000.0
2008-09-08 00:00:00,12.283,12.748,11.741,11.997,598500000.0
2008-09-09 00:00:00,11.983,12.181,11.061,11.198,591450000.0
2008-09-10 00:00:00,11.196,11.573,10.446,10.481,616100000.0
2008-09-11 00:00:00,10.565,10.937,10.125,10.401,589000000.0
2008-09-12 00:00:00,10.493,10.925,10.387,10.761,575650000.0
2008-09-14 00:00:00,10.706,10.858,10.671,10.681,4700000.0
2008-09-15 00:00:00,10.768,11.191,10.276,11.061,591800000.0
2008-09-16 00:00:00,11.057,11.208,10.243,10.31,598050000.0
2008-09-17 00:00:00,10.333,12.063,10.192,11.856,601200000.0
2008-09-18 00:00:00,11.96,12.935,11.491,11.828,622400000.0
2008-09-19 00:00:00,11.819,12.584,11.585,12.488,595300000.0
2008-09-21 00:00:00,12.414,12.56,12.396,12.551,5200000.0
2008-09-22 00:00:00,12.441,13.574,12.27,13.27,603000000.0
2008-09-23 00:00:00,13.279,13.67,12.842,13.08,604650000.0
2008-09-24 00:00:00,13.181,13.595,12.886,13.08,590050000.0
2008-09-25 00:00:00,13.066,13.736,12.908,13.03,555350000.0
2008-09-26 00:00:00,13.144,13.583,12.866,13.184,564650000.0
2008-09-28 00:00:00,13.254,13.384,13.11,13.221,7500000.0
2008-09-29 00:00:00,13.131,13.317,12.528,13.031,592900000.0
2008-09-30 00:00:00,13.014,13.191,11.588,11.981,590650000.0
2008-10-01 00:00:00,11.939,12.924,11.767,12.481,579000000.0
2008-10-02 00:00:00,12.461,12.594,10.61,10.791,574450000.0
2008-10-03 00:00:00,10.672,11.636,10.584,11.029,595600000.0
2008-10-05 00:00:00,10.966,11.091,10.914,11.073,5900000.0
2008-10-06 00:00:00,10.968,11.444,10.696,10.864,598200000.0
2008-10-07 00:00:00,10.909,11.802,10.802,11.465,570950000.0
2008-10-08 00:00:00,11.406,12.031,11.216,11.684,577650000.0
2008-10-09 00:00:00,11.595,12.104,11.333,11.899,578300000.0
2008-10-10 00:00:00,12.001,12.338,9.252,9.922,602600000.0
2008-10-12 00:00:00,10.004,10.173,9.99,10.128,7000000.0
2008-10-13 00:00:00,10.105,10.871,9.897,10.491,590950000.0
2008-10-14 00:00:00,10.477,11.122,10.387,10.818,570200000.0
2008-10-15 00:00:00,10.804,11.077,9.879,10.208,572250000.0
2008-10-16 00:00:00,10.177,10.341,9.121,9.5,576450000.0
2008-10-17 00:00:00,9.581,9.903,8.959,9.207,555300000.0
2008-10-19 00:00:00,9.234,9.395,9.22,9.294,5450000.0
2008-10-20 00:00:00,9.269,9.911,9.231,9.674,575500000.0
2008-10-21 00:00:00,9.659,10.2,9.436,10.053,567150000.0
2008-10-22 00:00:00,9.975,10.187,9.216,9.348,557800000.0
2008-10-23 00:00:00,9.465,9.87,9.073,9.571,566600000.0
2008-10-24 00:00:00,9.547,9.775,8.541,9.261,564900000.0
2008-10-26 00:00:00,9.276,9.405,9.179,9.383,7500000.0
2008-10-27 00:00:00,9.217,9.535,8.585,9.002,579050000.0
2008-10-28 00:00:00,8.937,9.319,8.316,9.121,578400000.0
2008-10-29 00:00:00,9.077,10.099,8.858,9.694,605400000.0
2008-10-30 00:00:00,9.783,10.575,9.408,9.602,584200000.0
2008-10-31 00:00:00,9.571,9.926,9.048,9.709,595300000.0
2008-11-03 00:00:00,9.727,10.247,9.527,9.785,599350000.0
2008-11-04 00:00:00,9.718,10.517,9.53,10.173,593750000.0
2008-11-05 00:00:00,10.064,10.567,9.888,10.236,591600000.0
2008-11-06 00:00:00,10.192,10.767,9.763,9.934,594100000.0
2008-11-07 00:00:00,9.89,10.297,9.719,9.997,589500000.0
2008-11-10 00:00:00,9.854,10.515,9.777,10.121,566600000.0
2008-11-11 00:00:00,10.048,10.279,9.432,9.593,564400000.0
2008-11-12 00:00:00,9.712,9.894,9.071,9.2,560850000.0
2008-11-13 00:00:00,9.25,9.507,8.625,9.267,581350000.0
2008-11-14 00:00:00,9.25,9.678,9.018,9.382,572750000.0
2008-11-17 00:00:00,9.371,9.71,9.081,9.24,549850000.0
2008-11-18 00:00:00,9.192,9.744,9.01,9.588,559500000.0
2008-11-19 00:00:00,9.524,9.839,9.044,9.213,533450000.0
2008-11-20 00:00:00,9.17,9.429,8.662,8.95,561000000.0
2008-11-21 00:00:00,8.926,9.688,8.739,9.613,548800000.0
2008-11-24 00:00:00,9.534,10.664,9.273,10.505,558000000.0
2008-11-25 00:00:00,10.424,10.591,9.902,10.295,552800000.0
2008-11-26 00:00:00,10.241,10.445,9.984,10.243,522850000.0
2008-11-27 00:00:00,10.201,10.39,10.024,10.261,390400000.0
2008-11-28 00:00:00,10.224,10.376,9.94,10.207,453650000.0
2008-12-01 00:00:00,10.174,10.336,9.072,9.126,532350000.0
2008-12-02 00:00:00,9.145,9.692,9.004,9.457,553150000.0
2008-12-03 00:00:00,9.47,9.708,9.156,9.552,540950000.0
2008-12-04 00:00:00,9.597,9.746,9.173,9.346,533450000.0
2008-12-05 00:00:00,9.382,9.62,8.984,9.346,528150000.0
2008-12-08 00:00:00,9.361,10.348,9.282,9.938,531600000.0
2008-12-09 00:00:00,9.866,10.084,9.526,9.79,518000000.0
2008-12-10 00:00:00,9.808,10.287,9.615,10.173,516850000.0
2008-12-11 00:00:00,10.114,10.527,9.934,10.32,517150000.0
2008-12-12 00:00:00,10.214,10.405,9.845,10.213,521350000.0
2008-12-15 00:00:00,10.182,10.729,10.046,10.638,527900000.0
2008-12-16 00:00:00,10.64,11.292,10.294,11.159,536500000.0
2008-12-17 00:00:00,11.085,11.559,10.724,11.364,557550000.0
2008-12-18 00:00:00,11.3,11.492,10.721,10.937,527200000.0
2008-12-19 00:00:00,10.887,11.072,10.401,10.81,536500000.0
2008-12-22 00:00:00,10.78,11.08,10.575,10.695,483600000.0
2008-12-23 00:00:00,10.723,10.888,9.994,10.066,517450000.0
2008-12-24 00:00:00,10.163,10.441,10.043,10.322,468450000.0
2008-12-25 00:00:00,10.243,10.449,10.068,10.322,163300000.0
2008-12-26 00:00:00,10.243,10.77,10.08,10.553,437050000.0
2008-12-29 00:00:00,10.553,11.232,10.489,10.832,558250000.0
2008-12-30 00:00:00,10.764,11.116,10.52,10.934,525000000.0
2008-12-31 00:00:00,10.874,11.361,10.578,11.282,488950000.0
2009-01-01 00:00:00,11.215,11.405,11.114,11.284,161800000.0
2009-01-02 00:00:00,11.281,11.59,10.859,11.528,530700000.0
2009-01-05 00:00:00,11.434,11.736,10.419,11.212,559700000.0
2009-01-06 00:00:00,11.134,11.54,10.618,11.416,558400000.0
2009-01-07 00:00:00,11.356,11.572,10.726,10.964,571350000.0
2009-01-08 00:00:00,10.924,11.276,10.644,11.049,545000000.0
2009-01-09 00:00:00,11.034,11.552,10.802,11.205,523500000.0
2009-01-12 00:00:00,11.154,11.322,10.368,10.523,544050000.0
2009-01-13 00:00:00,10.541,10.815,10.295,10.703,536800000.0
2009-01-14 00:00:00,10.633,10.893,10.179,10.426,524700000.0
2009-01-15 00:00:00,10.453,10.692,10.174,10.475,536150000.0
2009-01-16 00:00:00,10.483,11.305,10.408,11.18,517550000.0
2009-01-19 00:00:00,11.122,11.323,10.872,11.114,465550000.0
2009-01-20 00:00:00,11.123,11.379,10.759,11.109,558850000.0
2009-01-21 00:00:00,11.127,11.503,10.911,11.275,572000000.0
2009-01-22 00:00:00,11.301,11.502,11.039,11.374,553500000.0
2009-01-23 00:00:00,11.393,12.088,11.108,11.92,551150000.0
2009-01-26 00:00:00,11.952,12.273,11.669,12.033,521550000.0
2009-01-27 00:00:00,12.053,12.204,11.716,11.963,544050000.0
2009-01-28 00:00:00,12.08,12.168,11.672,11.871,572600000.0
2009-01-29 00:00:00,11.968,12.383,11.496,12.306,541650000.0
2009-01-30 00:00:00,12.323,12.679,12.054,12.593,560000000.0
2009-02-02 00:00:00,12.623,12.677,12.067,12.286,556400000.0
2009-02-03 00:00:00,12.335,12.494,12.031,12.297,569150000.0
2009-02-04 00:00:00,12.347,12.62,12.146,12.393,556800000.0
2009-02-05 00:00:00,12.435,12.92,12.152,12.705,547550000.0
2009-02-06 00:00:00,12.755,13.189,12.59,13.085,546200000.0
2009-02-09 00:00:00,13.035,13.117,12.658,12.786,558000000.0
2009-02-10 00:00:00,12.82,13.238,12.59,13.1,541850000.0
2009-02-11 00:00:00,13.128,13.675,12.921,13.508,528400000.0
2009-02-12 00:00:00,13.483,13.737,13.139,13.346,547250000.0
2009-02-13 00:00:00,13.462,13.71,13.101,13.632,525850000.0
2009-02-16 00:00:00,13.613,13.736,13.319,13.568,520150000.0
2009-02-17 00:00:00,13.492,14.174,13.385,14.054,582750000.0
2009-02-18 00:00:00,14.004,14.398,13.824,14.288,590200000.0
2009-02-19 00:00:00,14.238,14.403,13.712,13.977,597450000.0
2009-02-20 00:00:00,13.953,14.602,13.792,14.386,589200000.0
2009-02-23 00:00:00,14.293,14.635,13.964,14.4,575900000.0
2009-02-24 00:00:00,14.375,14.572,13.593,13.723,585150000.0
2009-02-25 00:00:00,13.678,14.132,13.416,13.665,602400000.0
2009-02-26 00:00:00,13.634,13.778,12.757,13.099,593800000.0
2009-02-27 00:00:00,13.023,13.404,12.7,13.07,604850000.0
2009-03-02 00:00:00,12.963,13.397,12.603,12.903,605200000.0
2009-03-03 00:00:00,12.904,12.999,12.284,12.783,627750000.0
2009-03-04 00:00:00,12.693,13.119,12.513,12.877,619550000.0
2009-03-05 00:00:00,12.886,13.327,12.718,13.201,623400000.0
2009-03-06 00:00:00,13.211,13.522,13.036,13.313,619700000.0
2009-03-08 00:00:00,13.201,13.318,13.162,13.262,4700000.0
2009-03-09 00:00:00,13.209,13.413,12.64,12.95,598450000.0
2009-03-10 00:00:00,12.917,13.018,12.313,12.55,606050000.0
2009-03-11 00:00:00,12.545,12.882,12.346,12.79,596400000.0
2009-03-12 00:00:00,12.671,13.065,12.506,12.9,606450000.0
2009-03-13 00:00:00,12.863,13.27,12.727,13.111,579150000.0
2009-03-15 00:00:00,13.051,13.205,12.974,13.143,11700000.0
2009-03-16 00:00:00,13.078,13.206,12.629,13.113,614250000.0
2009-03-17 00:00:00,13.066,13.203,12.484,13.137,616650000.0
2009-03-18 00:00:00,12.613,13.162,11.789,12.89,624450000.0
2009-03-19 00:00:00,12.794,13.644,12.488,13.041,621850000.0
2009-03-20 00:00:00,13.496,13.832,13.245,13.661,579450000.0
2009-03-22 00:00:00,13.685,13.73,13.562,13.644,7050000.0
2009-03-23 00:00:00,13.659,13.919,13.457,13.64,607750000.0
2009-03-24 00:00:00,13.599,13.776,13.121,13.35,616000000.0
2009-03-25 00:00:00,13.405,13.556,12.88,13.42,604550000.0
2009-03-26 00:00:00,13.478,13.754,13.21,13.47,587550000.0
2009-03-27 00:00:00,13.423,13.6,12.923,13.153,540500000.0
2009-03-29 00:00:00,13.136,13.327,13.121,13.257,6450000.0
2009-03-30 00:00:00,13.281,13.376,12.78,12.848,572250000.0
2009-03-31 00:00:00,13.034,13.247,12.493,12.93,592350000.0
2009-04-01 00:00:00,12.912,13.135,12.653,12.996,564950000.0
2009-04-02 00:00:00,12.999,13.125,12.44,12.886,567400000.0
2009-04-03 00:00:00,12.889,13.059,12.514,12.771,546700000.0
2009-04-05 00:00:00,12.576,12.759,12.551,12.728,6050000.0
2009-04-06 00:00:00,12.745,12.799,11.913,11.925,600200000.0
2009-04-07 00:00:00,12.036,12.351,11.89,12.136,565850000.0
2009-04-08 00:00:00,12.224,12.448,12.024,12.166,560900000.0
2009-04-09 00:00:00,12.233,12.439,11.972,12.216,524850000.0
2009-04-10 00:00:00,12.255,12.392,12.125,12.324,203450000.0
2009-04-12 00:00:00,12.285,12.346,12.162,12.246,7400000.0
2009-04-13 00:00:00,12.285,12.845,12.188,12.696,522850000.0
2009-04-14 00:00:00,12.679,12.824,12.38,12.706,561000000.0
2009-04-15 00:00:00,12.631,12.93,12.48,12.661,563000000.0
2009-04-16 00:00:00,12.646,12.823,11.982,12.21,585850000.0
2009-04-17 00:00:00,12.195,12.295,11.634,11.866,554500000.0
2009-04-19 00:00:00,11.749,11.858,11.672,11.822,6050000.0
2009-04-20 00:00:00,11.832,12.169,11.639,12.036,590350000.0
2009-04-21 00:00:00,11.964,12.237,11.765,11.951,555500000.0
2009-04-22 00:00:00,11.929,12.36,11.838,12.241,545400000.0
2009-04-23 00:00:00,12.24,12.857,12.105,12.698,570550000.0
2009-04-24 00:00:00,12.731,12.945,12.528,12.852,544000000.0
2009-04-26 00:00:00,12.749,12.848,12.692,12.778,4800000.0
2009-04-27 00:00:00,12.845,13.223,12.633,12.819,565700000.0
2009-04-28 00:00:00,12.793,12.932,12.155,12.363,554250000.0
2009-04-29 00:00:00,12.311,12.845,12.191,12.655,558100000.0
2009-04-30 00:00:00,12.714,12.853,12.016,12.253,529300000.0
2009-05-01 00:00:00,12.349,12.63,11.9,12.48,483350000.0
2009-05-03 00:00:00,12.421,12.476,12.312,12.414,4850000.0
2009-05-04 00:00:00,12.479,13.125,12.263,13.0,532500000.0
2009-05-05 00:00:00,12.988,13.594,12.811,13.31,571950000.0
2009-05-06 00:00:00,13.358,13.834,13.106,13.619,553600000.0
2009-05-07 00:00:00,13.683,14.128,13.472,13.77,566450000.0
2009-05-08 00:00:00,13.755,14.026,13.588,13.96,538150000.0
2009-05-10 00:00:00,13.889,13.998,13.817,13.831,5800000.0
2009-05-11 00:00:00,13.982,14.054,13.552,13.75,547800000.0
2009-05-12 00:00:00,13.883,14.333,13.685,14.196,539950000.0
2009-05-13 00:00:00,14.188,14.373,13.746,13.846,554750000.0
2009-05-14 00:00:00,13.912,14.096,13.56,13.899,532600000.0
2009-05-15 00:00:00,13.997,14.165,13.69,13.838,535600000.0
2009-05-17 00:00:00,13.839,13.971,13.782,13.842,5400000.0
2009-05-18 00:00:00,13.866,14.09,13.495,13.633,588300000.0
2009-05-19 00:00:00,13.571,14.315,13.537,14.063,581750000.0
2009-05-20 00:00:00,14.131,14.388,13.896,14.19,570850000.0
2009-05-21 00:00:00,14.072,14.542,13.932,14.423,594600000.0
2009-05-22 00:00:00,14.378,14.821,14.233,14.603,551200000.0
2009-05-24 00:00:00,14.617,14.672,14.481,14.564,7500000.0
2009-05-25 00:00:00,14.555,14.773,14.38,14.639,475250000.0
2009-05-26 00:00:00,14.571,14.741,14.139,14.455,567450000.0
2009-05-27 00:00:00,14.461,15.008,14.267,14.649,578000000.0
2009-05-28 00:00:00,14.607,15.271,14.436,15.11,575200000.0
2009-05-29 00:00:00,15.008,15.722,14.953,15.68,584250000.0
2009-05-31 00:00:00,15.727,15.755,15.583,15.711,7750000.0
2009-06-01 00:00:00,15.619,15.973,15.379,15.479,591050000.0
2009-06-02 00:00:00,15.557,15.995,15.286,15.884,573250000.0
2009-06-03 00:00:00,15.915,16.224,15.085,15.29,591950000.0
2009-06-04 00:00:00,15.291,15.932,14.925,15.759,578650000.0
2009-06-05 00:00:00,15.842,15.985,15.019,15.122,583250000.0
2009-06-07 00:00:00,15.158,15.246,15.055,15.129,6750000.0
2009-06-08 00:00:00,15.202,15.502,14.589,14.813,583650000.0
2009-06-09 00:00:00,14.794,15.313,14.616,15.117,591500000.0
2009-06-10 00:00:00,14.987,15.542,14.863,15.14,571850000.0
2009-06-11 00:00:00,15.063,15.521,14.802,15.279,582800000.0
2009-06-12 00:00:00,15.287,15.471,14.64,14.755,550650000.0
2009-06-14 00:00:00,14.777,14.818,14.613,14.755,8700000.0
2009-06-15 00:00:00,14.69,14.868,13.883,14.03,543400000.0
2009-06-16 00:00:00,13.96,14.431,13.878,14.164,580900000.0
2009-06-17 00:00:00,14.057,14.392,13.798,14.3,572700000.0
2009-06-18 00:00:00,14.2,14.415,13.983,14.099,584950000.0
2009-06-19 00:00:00,14.073,14.4,13.963,14.203,555300000.0
2009-06-21 00:00:00,14.177,14.209,13.998,14.065,7200000.0
2009-06-22 00:00:00,14.093,14.194,13.504,13.7,562650000.0
2009-06-23 00:00:00,13.692,13.894,13.42,13.794,576300000.0
2009-06-24 00:00:00,13.769,14.143,13.636,13.744,572900000.0
2009-06-25 00:00:00,13.772,14.045,13.609,13.923,580100000.0
2009-06-26 00:00:00,13.951,14.358,13.841,13.912,554750000.0
2009-06-28 00:00:00,13.966,14.085,13.898,13.913,6250000.0
2009-06-29 00:00:00,14.197,14.207,13.658,13.753,585900000.0
2009-06-30 00:00:00,13.721,14.142,13.359,13.483,551900000.0
2009-07-01 00:00:00,13.426,13.881,13.391,13.643,561600000.0
2009-07-02 00:00:00,13.626,13.811,13.164,13.269,552150000.0
2009-07-03 00:00:00,13.257,13.535,13.172,13.351,473050000.0
2009-07-05 00:00:00,13.377,13.392,13.241,13.293,6750000.0
2009-07-06 00:00:00,13.311,13.451,12.854,13.153,555250000.0
2009-07-07 00:00:00,13.125,13.389,12.887,13.013,569700000.0
2009-07-08 00:00:00,12.995,13.169,12.604,12.726,575450000.0
2009-07-09 00:00:00,12.743,12.989,12.6,12.723,553000000.0
2009-07-10 00:00:00,12.71,12.953,12.346,12.633,537750000.0
2009-07-12 00:00:00,12.647,12.658,12.502,12.546,7250000.0
2009-07-13 00:00:00,12.508,12.857,12.299,12.757,553050000.0
2009-07-14 00:00:00,12.803,13.015,12.622,12.86,551900000.0
2009-07-15 00:00:00,12.803,13.373,12.729,13.177,547300000.0
2009-07-16 00:00:00,13.231,13.349,12.994,13.26,564600000.0
2009-07-17 00:00:00,13.195,13.46,12.929,13.267,505200000.0
2009-07-19 00:00:00,13.367,13.418,13.226,13.299,8250000.0
2009-07-20 00:00:00,13.314,13.753,13.218,13.6,560800000.0
2009-07-21 00:00:00,13.515,13.717,13.28,13.51,561600000.0
2009-07-22 00:00:00,13.522,13.758,13.199,13.651,568550000.0
2009-07-23 00:00:00,13.679,13.874,13.458,13.654,598300000.0
2009-07-24 00:00:00,13.647,13.946,13.481,13.825,546900000.0
2009-07-26 00:00:00,13.847,13.854,13.682,13.843,7700000.0
2009-07-27 00:00:00,13.739,14.108,13.578,13.99,578650000.0
2009-07-28 00:00:00,13.949,14.105,13.445,13.68,566100000.0
2009-07-29 00:00:00,13.677,13.793,13.015,13.216,586050000.0
2009-07-30 00:00:00,13.277,13.577,13.081,13.44,592400000.0
2009-07-31 00:00:00,13.353,13.993,13.23,13.817,591050000.0
2009-08-02 00:00:00,13.877,13.897,13.741,13.826,8550000.0
2009-08-03 00:00:00,13.865,14.476,13.755,14.042,615150000.0
2009-08-04 00:00:00,14.176,14.765,13.862,14.536,607050000.0
2009-08-05 00:00:00,14.561,14.818,14.356,14.64,596200000.0
2009-08-06 00:00:00,14.571,15.011,14.283,14.53,619950000.0
2009-08-07 00:00:00,14.49,14.898,14.327,14.58,599550000.0
2009-08-09 00:00:00,14.57,14.661,14.41,14.449,11000000.0
2009-08-10 00:00:00,14.504,14.725,14.149,14.265,650800000.0
2009-08-11 00:00:00,14.296,14.536,14.076,14.27,626150000.0
2009-08-12 00:00:00,14.282,14.622,13.968,14.491,624600000.0
2009-08-13 00:00:00,14.483,15.144,14.335,14.965,608100000.0
2009-08-14 00:00:00,15.021,15.233,14.454,14.65,632900000.0
2009-08-16 00:00:00,14.667,14.693,14.521,14.564,8100000.0
2009-08-17 00:00:00,14.677,14.757,13.656,13.94,624850000.0
2009-08-18 00:00:00,13.933,14.214,13.689,13.94,629550000.0
2009-08-19 00:00:00,13.961,14.173,13.353,13.77,641350000.0
2009-08-20 00:00:00,13.772,14.075,13.594,13.87,642100000.0
2009-08-21 00:00:00,13.883,14.274,13.535,14.044,619600000.0
2009-08-23 00:00:00,14.158,14.162,13.972,14.106,8450000.0
2009-08-24 00:00:00,14.139,14.472,13.944,13.999,636350000.0
2009-08-25 00:00:00,14.112,14.421,13.888,14.24,652000000.0
2009-08-26 00:00:00,14.201,14.483,14.031,14.294,654450000.0
2009-08-27 00:00:00,14.231,14.427,13.924,14.17,654700000.0
2009-08-28 00:00:00,14.237,14.846,14.097,14.728,638150000.0
2009-08-30 00:00:00,14.717,14.786,14.557,14.67,10750000.0
2009-08-31 00:00:00,14.656,14.957,14.363,14.87,676150000.0
2009-09-01 00:00:00,14.823,15.075,14.475,15.02,659050000.0
2009-09-02 00:00:00,14.994,15.471,14.674,15.359,655450000.0
2009-09-03 00:00:00,15.327,16.237,15.107,16.08,650750000.0
2009-09-04 00:00:00,16.08,16.303,15.648,16.19,633050000.0
2009-09-06 00:00:00,16.187,16.228,16.025,16.174,7900000.0
2009-09-07 00:00:00,16.148,16.373,15.975,16.206,565050000.0
2009-09-08 00:00:00,16.294,16.804,16.124,16.39,673350000.0
2009-09-09 00:00:00,16.384,16.699,16.062,16.27,641950000.0
2009-09-10 00:00:00,16.259,16.708,15.9,16.64,640750000.0
2009-09-11 00:00:00,16.659,16.936,16.405,16.688,633800000.0
2009-09-13 00:00:00,16.727,16.769,16.588,16.73,7550000.0
2009-09-14 00:00:00,16.673,16.831,16.152,16.416,635650000.0
2009-09-15 00:00:00,16.472,17.071,16.266,16.876,632250000.0
2009-09-16 00:00:00,16.901,17.457,16.817,17.318,624000000.0
2009-09-17 00:00:00,17.344,17.667,17.015,17.086,633000000.0
2009-09-18 00:00:00,17.148,17.386,16.773,16.97,612250000.0
2009-09-20 00:00:00,16.937,17.0,16.813,16.944,3750000.0
2009-09-21 00:00:00,16.863,16.964,16.334,16.82,628550000.0
2009-09-22 00:00:00,16.801,17.3,16.591,17.1,643500000.0
2009-09-23 00:00:00,17.091,17.261,16.534,16.577,647900000.0
2009-09-24 00:00:00,16.696,16.972,15.999,16.068,632600000.0
2009-09-25 00:00:00,16.182,16.394,15.804,16.02,633800000.0
2009-09-27 00:00:00,15.987,16.019,15.845,15.901,7000000.0
2009-09-28 00:00:00,16.044,16.282,15.571,16.024,645350000.0
2009-09-29 00:00:00,16.113,16.281,15.831,15.996,631900000.0
2009-09-30 00:00:00,16.091,16.702,15.929,16.476,630500000.0
2009-10-01 00:00:00,16.562,16.785,16.144,16.284,627200000.0
2009-10-02 00:00:00,16.451,16.451,15.76,16.118,613900000.0
2009-10-04 00:00:00,16.124,16.144,15.961,16.089,7750000.0
2009-10-05 00:00:00,16.117,16.649,15.84,16.61,655450000.0
2009-10-06 00:00:00,16.585,17.392,16.382,17.201,652850000.0
2009-10-07 00:00:00,17.269,17.597,17.11,17.436,635800000.0
2009-10-08 00:00:00,17.539,17.943,17.318,17.603,639300000.0
2009-10-09 00:00:00,17.737,17.789,17.318,17.573,623750000.0
2009-10-11 00:00:00,17.657,17.698,17.504,17.504,6800000.0
2009-10-12 00:00:00,17.648,17.925,17.509,17.71,641100000.0
2009-10-13 00:00:00,17.629,18.013,17.367,17.71,644900000.0
2009-10-14 00:00:00,17.703,18.098,17.565,17.813,656050000.0
2009-10-15 00:00:00,17.826,17.986,17.1,17.277,659950000.0
2009-10-16 00:00:00,17.282,17.535,17.036,17.355,636700000.0
2009-10-18 00:00:00,17.358,17.404,17.252,17.352,4400000.0
2009-10-19 00:00:00,17.33,17.868,17.105,17.8,663900000.0
2009-10-20 00:00:00,17.794,17.955,17.264,17.426,673700000.0
2009-10-21 00:00:00,17.444,17.812,17.128,17.621,676300000.0
2009-10-22 00:00:00,17.636,17.768,17.224,17.65,681050000.0
2009-10-23 00:00:00,17.652,17.936,17.318,17.556,657250000.0
2009-10-25 00:00:00,17.647,17.688,17.463,17.515,8300000.0
2009-10-26 00:00:00,17.655,17.772,16.867,17.04,697750000.0
2009-10-27 00:00:00,17.01,17.258,16.352,16.72,699800000.0
2009-10-28 00:00:00,16.672,16.808,15.913,16.056,687850000.0
2009-10-29 00:00:00,16.072,16.71,15.927,16.65,690150000.0
2009-10-30 00:00:00,16.642,16.749,15.977,16.209,668150000.0
2009-11-02 00:00:00,16.243,16.696,16.083,16.426,706250000.0
2009-11-03 00:00:00,16.354,17.318,16.085,17.191,701350000.0
2009-11-04 00:00:00,17.121,17.605,16.88,17.436,684550000.0
2009-11-05 00:00:00,17.437,17.513,17.046,17.381,696700000.0
2009-11-06 00:00:00,17.288,17.582,17.134,17.316,678300000.0
2009-11-09 00:00:00,17.248,17.789,17.2,17.564,699150000.0
2009-11-10 00:00:00,17.543,17.669,16.992,17.2,697050000.0
2009-11-11 00:00:00,17.286,17.719,17.126,17.552,694900000.0
2009-11-12 00:00:00,17.561,17.754,17.015,17.195,703700000.0
2009-11-13 00:00:00,17.16,17.452,16.888,17.402,686850000.0
2009-11-16 00:00:00,17.383,18.448,17.23,18.338,702850000.0
2009-11-17 00:00:00,18.329,18.451,17.908,18.41,703850000.0
2009-11-18 00:00:00,18.375,18.822,18.113,18.438,699650000.0
2009-11-19 00:00:00,18.523,18.64,17.974,18.485,698100000.0
2009-11-20 00:00:00,18.496,18.595,17.874,18.474,697000000.0
2009-11-23 00:00:00,18.437,18.904,18.31,18.589,714600000.0
2009-11-24 00:00:00,18.577,18.694,18.169,18.515,693150000.0
2009-11-25 00:00:00,18.481,18.88,18.288,18.839,690050000.0
2009-11-26 00:00:00,18.819,18.914,18.246,18.602,595600000.0
2009-11-27 00:00:00,18.598,18.677,17.538,18.216,629300000.0
2009-11-30 00:00:00,18.238,18.512,17.925,18.354,692400000.0
2009-12-01 00:00:00,18.456,19.231,18.205,19.065,691950000.0
2009-12-02 00:00:00,19.058,19.396,18.868,19.204,698850000.0
2009-12-03 00:00:00,19.211,19.459,18.598,18.81,701900000.0
2009-12-04 00:00:00,18.771,18.913,18.144,18.493,702550000.0
2009-12-07 00:00:00,18.43,18.537,17.676,18.156,692000000.0
2009-12-08 00:00:00,18.146,18.373,17.37,17.547,704000000.0
2009-12-09 00:00:00,17.529,17.886,16.959,17.349,706400000.0
2009-12-10 00:00:00,17.337,17.528,16.961,17.368,692300000.0
2009-12-11 00:00:00,17.352,17.62,16.75,17.126,693650000.0
2009-12-14 00:00:00,17.083,17.43,16.893,17.282,706550000.0
2009-12-15 00:00:00,17.343,17.471,16.932,17.384,687650000.0
2009-12-16 00:00:00,17.378,17.767,17.138,17.676,693100000.0
2009-12-17 00:00:00,17.668,17.795,16.892,17.101,695750000.0
2009-12-18 00:00:00,17.08,17.38,16.926,17.188,684900000.0
2009-12-21 00:00:00,17.248,17.494,16.772,16.998,671450000.0
2009-12-22 00:00:00,17.002,17.135,16.583,16.959,669800000.0
2009-12-23 00:00:00,16.952,17.237,16.695,17.068,650050000.0
2009-12-24 00:00:00,17.078,17.474,16.864,17.36,591300000.0
2009-12-25 00:00:00,17.418,17.566,17.246,17.43,173000000.0
2009-12-28 00:00:00,17.488,17.656,17.245,17.495,688650000.0
2009-12-29 00:00:00,17.473,17.543,16.843,17.073,711050000.0
2009-12-30 00:00:00,17.043,17.196,16.562,16.762,710400000.0
2009-12-31 00:00:00,16.755,16.755,16.61,16.687,1600000.0
