2005-01-03 00:00:00,80.118,80.463,79.583,79.927,426858298925.0
2005-01-04 00:00:00,79.955,80.342,79.593,79.956,428529399188.0
2005-01-05 00:00:00,79.945,80.021,79.4,79.594,428195998977.0
2005-01-06 00:00:00,79.604,79.996,79.373,79.813,428664899174.0
2005-01-07 00:00:00,79.845,80.028,79.134,79.299,426718899214.0
2005-01-10 00:00:00,79.292,79.464,78.85,78.983,428503899080.0
2005-01-11 00:00:00,78.995,79.43,78.592,78.645,430254899135.0
2005-01-12 00:00:00,78.67,78.96,77.926,78.49,433009899102.0
2005-01-13 00:00:00,78.52,78.723,78.168,78.33,430986599253.0
2005-01-14 00:00:00,78.337,78.441,77.105,77.407,425859499063.0
2005-01-17 00:00:00,77.443,77.752,77.182,77.343,425566898980.0
2005-01-18 00:00:00,77.349,77.76,76.953,77.182,373109498418.0
2005-01-19 00:00:00,77.166,78.392,76.945,78.125,429338299101.0
2005-01-20 00:00:00,78.132,78.655,77.866,78.399,423614499166.0
2005-01-21 00:00:00,78.401,79.378,78.247,78.982,424943099240.0
2005-01-24 00:00:00,78.984,79.395,78.818,78.982,429679999286.0
2005-01-25 00:00:00,79.012,79.747,78.89,79.581,418294899147.0
2005-01-26 00:00:00,79.594,79.91,79.183,79.829,430118299240.0
2005-01-27 00:00:00,79.841,80.285,79.701,79.808,426519998881.0
2005-01-28 00:00:00,79.785,80.279,79.705,80.0,426534899185.0
2005-01-31 00:00:00,80.101,80.41,79.946,80.382,428435999051.0
2005-02-01 00:00:00,80.393,80.462,79.823,80.182,425985999284.0
2005-02-02 00:00:00,80.215,80.79,80.0,80.548,428794398901.0
2005-02-03 00:00:00,80.581,80.839,80.265,80.51,427443099098.0
2005-02-04 00:00:00,80.517,80.589,79.87,80.18,428992999081.0
2005-02-07 00:00:00,80.156,80.815,79.79,80.399,431107399092.0
2005-02-08 00:00:00,80.418,81.104,80.173,81.098,434705298920.0
2005-02-09 00:00:00,81.073,81.478,80.591,81.341,433349199088.0
2005-02-10 00:00:00,81.339,82.956,81.187,82.853,428277999201.0
2005-02-11 00:00:00,82.854,83.179,82.514,83.07,434519799128.0
2005-02-14 00:00:00,82.79,82.921,82.198,82.754,430339399269.0
2005-02-15 00:00:00,82.755,82.807,81.986,82.198,433444699007.0
2005-02-16 00:00:00,82.2,82.771,82.036,82.653,425740199079.0
2005-02-17 00:00:00,82.668,83.2,82.506,83.102,430711699190.0
2005-02-18 00:00:00,83.135,83.418,82.556,83.246,427674699014.0
2005-02-21 00:00:00,83.304,83.495,83.042,83.342,428367199174.0
2005-02-22 00:00:00,83.344,83.388,82.349,82.635,431508899252.0
2005-02-23 00:00:00,82.644,83.032,82.286,82.375,429054199244.0
2005-02-24 00:00:00,82.381,83.039,82.246,82.828,429368699351.0
2005-02-25 00:00:00,82.857,82.903,82.192,82.718,430086299103.0
2005-02-28 00:00:00,82.749,82.871,82.396,82.787,424210999068.0
2005-03-01 00:00:00,82.806,82.917,81.704,82.12,428206099104.0
2005-03-02 00:00:00,82.149,82.272,81.492,81.963,428001799060.0
2005-03-03 00:00:00,81.982,82.51,81.817,82.385,432528699196.0
2005-03-04 00:00:00,82.411,82.978,82.195,82.801,427449699164.0
2005-03-07 00:00:00,82.692,83.41,82.525,83.291,427580899186.0
2005-03-08 00:00:00,83.276,83.655,83.106,83.55,431726499200.0
2005-03-09 00:00:00,83.555,83.566,82.225,82.397,423092099212.0
2005-03-10 00:00:00,82.413,82.968,81.946,82.3,433370999125.0
2005-03-11 00:00:00,82.349,82.586,81.959,82.42,430954099315.0
2005-03-14 00:00:00,82.26,82.861,82.21,82.496,427515899285.0
2005-03-15 00:00:00,82.494,82.743,82.327,82.665,431896098971.0
2005-03-16 00:00:00,82.635,82.801,82.062,82.613,429076199214.0
2005-03-17 00:00:00,82.631,83.01,82.409,82.901,428019899213.0
2005-03-18 00:00:00,82.912,83.272,82.64,83.235,425472499272.0
2005-03-21 00:00:00,83.087,83.205,82.412,82.576,426875599251.0
2005-03-22 00:00:00,82.581,83.241,82.312,82.629,431952499117.0
2005-03-23 00:00:00,82.64,82.662,81.513,81.789,429376099135.0
2005-03-24 00:00:00,81.803,82.291,81.689,82.115,425994099231.0
2005-03-25 00:00:00,82.101,82.319,81.912,82.037,422669999275.0
2005-03-28 00:00:00,82.078,82.586,81.987,82.384,436057399045.0
2005-03-29 00:00:00,82.346,83.08,82.247,82.846,436302099238.0
2005-03-30 00:00:00,82.838,83.1,82.646,82.811,441570599005.0
2005-03-31 00:00:00,82.83,82.997,82.488,82.762,434267699213.0
2005-04-01 00:00:00,82.765,83.149,82.592,82.902,439277099212.0
2005-04-03 00:00:00,82.86,82.875,82.657,82.68,12391299972.0
2005-04-04 00:00:00,82.698,83.191,82.68,83.012,441143698963.0
2005-04-05 00:00:00,82.983,83.373,82.855,83.045,440050099098.0
2005-04-06 00:00:00,83.069,83.24,82.509,82.944,435533099044.0
2005-04-07 00:00:00,82.914,83.403,82.817,83.194,436053499145.0
2005-04-08 00:00:00,83.199,83.787,83.017,83.51,421331399219.0
2005-04-10 00:00:00,83.476,83.568,83.408,83.501,11770199980.0
2005-04-11 00:00:00,83.515,83.768,83.362,83.555,440769899038.0
2005-04-12 00:00:00,83.536,83.89,83.289,83.441,433851699263.0
2005-04-13 00:00:00,83.453,83.71,83.224,83.421,437419799028.0
2005-04-14 00:00:00,83.413,83.617,83.138,83.212,435686499181.0
2005-04-15 00:00:00,83.222,83.301,82.657,82.78,434146099301.0
2005-04-17 00:00:00,82.758,82.776,82.592,82.691,11767399972.0
2005-04-18 00:00:00,82.717,82.78,82.01,82.453,437825399222.0
2005-04-19 00:00:00,82.463,82.574,82.036,82.377,433462099153.0
2005-04-20 00:00:00,82.392,82.949,82.315,82.792,440880698928.0
2005-04-21 00:00:00,82.805,83.264,82.6,82.86,432932499211.0
2005-04-22 00:00:00,82.88,83.109,82.613,82.79,431524499239.0
2005-04-24 00:00:00,82.669,82.669,82.225,82.47,12141299971.0
2005-04-25 00:00:00,82.436,82.723,82.171,82.385,437313799013.0
2005-04-26 00:00:00,82.383,82.729,82.256,82.43,438766699111.0
2005-04-27 00:00:00,82.427,82.631,81.958,82.193,437596298938.0
2005-04-28 00:00:00,82.21,82.677,82.03,82.535,438246499108.0
2005-04-29 00:00:00,82.514,82.648,81.6,81.7,436612699128.0
2005-05-01 00:00:00,81.885,81.96,81.831,81.876,11851199954.0
2005-05-02 00:00:00,81.899,82.229,81.722,81.881,439353899144.0
2005-05-03 00:00:00,81.867,81.948,81.13,81.24,433451499342.0
2005-05-04 00:00:00,81.234,81.717,80.976,81.644,434235699067.0
2005-05-05 00:00:00,81.602,81.742,81.226,81.52,437001599288.0
2005-05-06 00:00:00,81.526,81.745,81.17,81.55,432023399062.0
2005-05-08 00:00:00,81.433,81.45,81.237,81.266,12628499964.0
2005-05-09 00:00:00,81.29,81.723,81.237,81.691,437194499047.0
2005-05-10 00:00:00,81.684,82.003,81.595,81.918,439471699173.0
2005-05-11 00:00:00,81.931,82.259,81.61,81.922,433763499371.0
2005-05-12 00:00:00,81.94,82.114,81.62,81.736,435564299227.0
2005-05-13 00:00:00,81.725,81.898,81.461,81.66,429574699057.0
2005-05-15 00:00:00,81.704,81.754,81.629,81.665,11595299961.0
2005-05-16 00:00:00,81.679,81.7,80.573,80.848,435956399101.0
2005-05-17 00:00:00,80.852,81.283,80.609,81.139,439026199190.0
2005-05-18 00:00:00,81.161,81.488,80.91,81.388,432114099208.0
2005-05-19 00:00:00,81.398,81.603,81.143,81.453,438256999002.0
2005-05-20 00:00:00,81.46,81.8,81.356,81.61,429636299096.0
2005-05-22 00:00:00,81.521,81.701,81.455,81.637,11282299965.0
2005-05-23 00:00:00,81.654,81.803,81.487,81.653,431285399123.0
2005-05-24 00:00:00,81.659,82.15,81.57,81.804,437098299235.0
2005-05-25 00:00:00,81.845,82.199,81.529,82.019,436153599119.0
2005-05-26 00:00:00,82.031,82.421,81.743,81.898,439059099179.0
2005-05-27 00:00:00,81.902,82.419,81.772,82.37,427133799164.0
2005-05-29 00:00:00,82.322,82.322,82.067,82.202,12185699994.0
2005-05-30 00:00:00,82.228,82.349,81.968,82.052,443416499042.0
2005-05-31 00:00:00,82.056,82.15,81.428,81.992,439058499158.0
2005-06-01 00:00:00,81.961,82.046,81.115,81.388,437763299124.0
2005-06-02 00:00:00,81.449,81.789,81.29,81.658,439374699199.0
2005-06-03 00:00:00,81.645,81.777,81.284,81.36,428169599105.0
2005-06-05 00:00:00,81.416,81.416,81.281,81.358,11727999968.0
2005-06-06 00:00:00,81.342,81.929,81.284,81.706,440885899020.0
2005-06-07 00:00:00,81.72,82.11,81.598,81.936,436243099074.0
2005-06-08 00:00:00,81.957,82.343,81.76,82.049,428865199109.0
2005-06-09 00:00:00,82.075,82.66,82.004,82.442,437104499087.0
2005-06-10 00:00:00,82.459,82.834,82.139,82.75,432330998935.0
2005-06-12 00:00:00,82.733,82.902,82.716,82.802,11619799948.0
2005-06-13 00:00:00,82.82,83.488,82.533,83.385,437838898997.0
2005-06-14 00:00:00,83.386,83.816,83.267,83.509,439298199238.0
2005-06-15 00:00:00,83.537,84.147,83.304,84.054,433947999104.0
2005-06-16 00:00:00,84.081,84.406,83.674,84.113,437935199170.0
2005-06-17 00:00:00,84.085,84.75,84.01,84.37,431917499123.0
2005-06-19 00:00:00,84.465,84.548,84.415,84.438,12064899979.0
2005-06-20 00:00:00,84.47,85.021,84.425,84.854,439302199063.0
2005-06-21 00:00:00,84.862,84.971,84.184,84.356,437489799168.0
2005-06-22 00:00:00,84.392,84.92,84.31,84.664,437371199104.0
2005-06-23 00:00:00,84.661,84.693,83.818,84.044,437573699199.0
2005-06-24 00:00:00,84.066,84.629,83.613,83.98,435707399051.0
2005-06-26 00:00:00,83.893,84.012,83.811,83.981,11356299968.0
2005-06-27 00:00:00,83.979,84.238,83.728,83.99,438670799071.0
2005-06-28 00:00:00,84.005,84.539,83.746,83.884,438255199165.0
2005-06-29 00:00:00,83.919,84.264,83.798,84.163,440971799176.0
2005-06-30 00:00:00,84.161,84.582,84.001,84.475,435980399208.0
2005-07-01 00:00:00,84.464,84.703,83.754,84.04,434480099065.0
2005-07-03 00:00:00,84.014,84.031,83.85,83.855,11307899958.0
2005-07-04 00:00:00,83.859,83.89,83.433,83.52,439977099046.0
2005-07-05 00:00:00,83.508,83.777,82.602,82.69,436971099171.0
2005-07-06 00:00:00,82.679,83.24,82.641,82.831,433721799065.0
2005-07-07 00:00:00,82.826,83.394,82.633,82.817,438576999140.0
2005-07-08 00:00:00,82.822,83.33,82.689,83.23,428024199125.0
2005-07-10 00:00:00,83.2,83.271,83.136,83.236,12118799956.0
2005-07-11 00:00:00,83.234,83.763,83.02,83.417,435714499182.0
2005-07-12 00:00:00,83.449,84.0,83.309,83.827,442486599151.0
2005-07-13 00:00:00,83.837,84.008,83.589,83.736,436073799078.0
2005-07-14 00:00:00,83.733,84.51,83.722,84.218,435960999094.0
2005-07-15 00:00:00,84.254,84.47,83.836,84.16,430983499166.0
2005-07-17 00:00:00,84.008,84.047,83.905,83.962,11561099951.0
2005-07-18 00:00:00,83.981,84.449,83.853,84.308,437645699152.0
2005-07-19 00:00:00,84.294,84.818,83.986,84.63,438632599220.0
2005-07-20 00:00:00,84.636,85.585,84.579,85.245,431060698972.0
2005-07-21 00:00:00,85.263,85.78,83.972,84.326,432146499132.0
2005-07-22 00:00:00,84.309,85.35,84.188,85.27,424950299235.0
2005-07-24 00:00:00,84.943,84.962,84.58,84.889,11816299975.0
2005-07-25 00:00:00,84.875,85.31,84.778,85.029,431823599289.0
2005-07-26 00:00:00,85.035,85.332,84.812,85.207,427891899118.0
2005-07-27 00:00:00,85.222,85.44,84.66,84.936,430611399251.0
2005-07-28 00:00:00,84.935,85.273,84.78,85.148,430625898893.0
2005-07-29 00:00:00,85.168,85.483,85.001,85.2,421131699446.0
2005-07-31 00:00:00,85.109,85.191,85.027,85.142,11541999991.0
2005-08-01 00:00:00,85.145,85.52,84.943,85.384,427921299080.0
2005-08-02 00:00:00,85.397,85.48,84.946,85.203,429240299095.0
2005-08-03 00:00:00,85.184,85.81,85.093,85.62,432232199234.0
2005-08-04 00:00:00,85.628,86.06,85.479,85.841,427591599107.0
2005-08-05 00:00:00,85.84,86.241,85.637,85.91,423242199174.0
2005-08-07 00:00:00,85.88,86.127,85.865,86.047,12106399970.0
2005-08-08 00:00:00,86.074,86.338,85.433,85.624,430846998970.0
2005-08-09 00:00:00,85.649,85.747,84.924,85.178,436167399292.0
2005-08-10 00:00:00,85.179,85.239,84.359,84.599,429872399236.0
2005-08-11 00:00:00,84.6,85.139,84.395,84.926,436946999236.0
2005-08-12 00:00:00,84.941,85.0,84.305,84.47,424028699160.0
2005-08-14 00:00:00,84.5,84.711,84.42,84.54,11981899983.0
2005-08-15 00:00:00,84.553,84.698,83.809,83.963,432127998994.0
2005-08-16 00:00:00,83.957,84.301,83.703,84.254,435398298970.0
2005-08-17 00:00:00,84.297,84.46,83.291,83.325,435404999061.0
2005-08-18 00:00:00,83.324,83.817,83.05,83.165,424830899200.0
2005-08-19 00:00:00,83.173,83.282,82.77,83.11,420423999178.0
2005-08-21 00:00:00,82.953,83.008,82.89,82.941,12327499973.0
2005-08-22 00:00:00,82.949,83.344,82.632,82.828,431601099058.0
2005-08-23 00:00:00,82.797,83.199,82.606,83.047,433892399144.0
2005-08-24 00:00:00,83.053,83.448,82.977,83.251,428604699096.0
2005-08-25 00:00:00,83.226,83.638,83.183,83.47,430547999148.0
2005-08-26 00:00:00,83.476,83.682,82.972,83.16,419630999257.0
2005-08-28 00:00:00,83.248,83.248,83.061,83.064,12016999966.0
2005-08-29 00:00:00,83.216,83.478,82.926,82.986,430347199226.0
2005-08-30 00:00:00,82.954,83.394,82.874,83.235,434349199245.0
2005-08-31 00:00:00,83.2,83.539,83.011,83.4,430883299099.0
2005-09-01 00:00:00,83.415,83.91,83.312,83.663,430768099337.0
2005-09-02 00:00:00,83.675,84.15,83.578,83.84,429683299357.0
2005-09-04 00:00:00,83.811,83.897,83.697,83.766,11704199972.0
2005-09-05 00:00:00,83.828,84.104,83.549,83.826,429885999296.0
2005-09-06 00:00:00,83.797,84.212,83.592,84.179,427210199247.0
2005-09-07 00:00:00,84.179,84.644,83.908,84.2,427547599172.0
2005-09-08 00:00:00,84.204,85.404,84.162,85.34,432370399241.0
2005-09-09 00:00:00,85.327,85.493,84.692,85.01,421205999198.0
2005-09-11 00:00:00,84.499,84.804,84.357,84.477,12105399980.0
2005-09-12 00:00:00,84.519,84.973,84.46,84.734,433350199147.0
2005-09-13 00:00:00,84.767,85.265,84.64,85.023,428071599185.0
2005-09-14 00:00:00,85.035,85.221,84.775,84.947,424784099191.0
2005-09-15 00:00:00,84.962,85.171,84.536,84.893,430112199147.0
2005-09-16 00:00:00,84.928,85.52,84.606,85.52,424957899233.0
2005-09-18 00:00:00,85.386,85.435,85.254,85.354,11354799986.0
2005-09-19 00:00:00,85.369,85.569,84.942,85.412,433456099193.0
2005-09-20 00:00:00,85.416,85.961,85.238,85.769,433939499180.0
2005-09-21 00:00:00,85.781,86.014,85.6,85.781,435367599175.0
2005-09-22 00:00:00,85.768,86.022,85.002,85.068,431144199083.0
2005-09-23 00:00:00,85.073,85.36,84.608,85.28,420709199283.0
2005-09-25 00:00:00,85.171,85.192,85.027,85.129,11644199959.0
2005-09-26 00:00:00,85.149,85.295,84.75,84.805,431294399216.0
2005-09-27 00:00:00,84.81,85.662,84.761,85.583,430506299163.0
2005-09-28 00:00:00,85.59,85.972,85.341,85.672,425679999211.0
2005-09-29 00:00:00,85.712,86.025,85.556,85.921,428477499002.0
2005-09-30 00:00:00,85.958,86.96,85.762,86.85,422818899249.0
2005-10-02 00:00:00,86.703,86.723,86.292,86.429,12055499979.0
2005-10-03 00:00:00,86.464,87.14,86.383,87.0,429704099129.0
2005-10-04 00:00:00,86.998,87.301,86.871,87.198,428825099127.0
2005-10-05 00:00:00,87.21,87.261,85.879,85.885,430958499206.0
2005-10-06 00:00:00,85.969,86.498,85.696,85.92,431831399090.0
2005-10-07 00:00:00,85.962,86.353,85.813,86.08,419891799183.0
2005-10-09 00:00:00,85.975,86.044,85.885,85.989,11793899956.0
2005-10-10 00:00:00,86.002,86.738,85.918,86.499,430617699133.0
2005-10-11 00:00:00,86.493,86.569,85.682,86.074,432827298921.0
2005-10-12 00:00:00,86.107,86.456,85.96,86.322,429056399104.0
2005-10-13 00:00:00,86.312,86.532,85.728,85.885,431657299092.0
2005-10-14 00:00:00,85.952,86.276,85.544,85.97,425246299102.0
2005-10-16 00:00:00,85.78,86.096,85.78,86.041,12108099975.0
2005-10-17 00:00:00,86.065,86.297,85.662,86.114,429281798977.0
2005-10-18 00:00:00,86.127,86.586,86.022,86.402,429675799141.0
2005-10-19 00:00:00,86.428,86.708,86.206,86.548,436943299073.0
2005-10-20 00:00:00,86.581,87.09,86.448,86.695,429035999076.0
2005-10-21 00:00:00,86.718,86.9,86.454,86.84,420847399332.0
2005-10-23 00:00:00,86.717,86.747,86.582,86.708,12022399958.0
2005-10-24 00:00:00,86.714,86.771,86.232,86.663,429625099194.0
2005-10-25 00:00:00,86.68,87.064,86.428,86.928,426850999117.0
2005-10-26 00:00:00,86.963,87.481,86.817,87.339,430798899165.0
2005-10-27 00:00:00,87.309,87.58,87.169,87.334,424388399158.0
2005-10-28 00:00:00,87.361,87.445,86.511,86.76,414843699195.0
2005-10-31 00:00:00,86.709,87.16,86.494,87.032,433368199272.0
2005-11-01 00:00:00,87.031,87.129,86.689,86.843,430674199258.0
2005-11-02 00:00:00,86.849,86.868,86.424,86.752,432468099157.0
2005-11-03 00:00:00,86.762,86.85,86.49,86.602,430270199106.0
2005-11-04 00:00:00,86.614,86.981,86.31,86.692,430851599147.0
2005-11-07 00:00:00,86.488,86.735,85.973,86.214,431467199091.0
2005-11-08 00:00:00,86.209,86.311,85.802,86.097,429526499056.0
2005-11-09 00:00:00,86.111,86.722,85.855,86.491,427134199099.0
2005-11-10 00:00:00,86.514,86.675,86.069,86.245,429079599012.0
2005-11-11 00:00:00,86.264,86.49,86.011,86.422,436272899057.0
2005-11-14 00:00:00,86.367,86.795,86.281,86.346,428542199199.0
2005-11-15 00:00:00,86.361,87.21,86.291,87.14,429602199177.0
2005-11-16 00:00:00,87.155,87.186,86.871,87.05,423783799129.0
2005-11-17 00:00:00,87.064,87.206,86.712,87.121,425126499021.0
2005-11-18 00:00:00,87.13,87.41,86.963,87.33,418988899118.0
2005-11-21 00:00:00,87.358,87.72,87.158,87.59,420246799194.0
2005-11-22 00:00:00,87.604,87.73,87.285,87.53,424621799208.0
2005-11-23 00:00:00,87.543,87.72,87.217,87.522,429214999086.0
2005-11-24 00:00:00,87.544,87.953,87.469,87.82,424019099196.0
2005-11-25 00:00:00,87.817,88.12,87.627,87.92,421543299258.0
2005-11-28 00:00:00,87.805,88.215,87.646,88.079,418380498984.0
2005-11-29 00:00:00,88.104,88.395,88.004,88.25,422966299243.0
2005-11-30 00:00:00,88.245,88.624,88.032,88.293,422788699216.0
2005-12-01 00:00:00,88.332,89.586,88.332,89.437,422618399263.0
2005-12-02 00:00:00,89.457,90.292,89.285,90.15,421763099184.0
2005-12-05 00:00:00,90.385,90.9,90.218,90.77,426496599098.0
2005-12-06 00:00:00,90.726,91.329,90.654,91.0,427096499109.0
2005-12-07 00:00:00,90.99,91.024,90.203,90.442,425370999226.0
2005-12-08 00:00:00,90.463,90.55,89.79,90.149,420170599276.0
2005-12-09 00:00:00,90.166,90.7,90.115,90.473,424765199312.0
2005-12-12 00:00:00,90.362,90.934,90.249,90.421,423133799298.0
2005-12-13 00:00:00,90.443,90.813,90.332,90.46,421774598984.0
2005-12-14 00:00:00,90.452,90.528,88.224,88.54,425114199004.0
2005-12-15 00:00:00,88.558,88.84,86.724,86.93,424459499057.0
2005-12-16 00:00:00,86.921,87.032,85.896,85.96,425013499101.0
2005-12-19 00:00:00,86.033,86.913,85.782,85.87,423941699208.0
2005-12-20 00:00:00,85.905,86.443,85.602,85.97,424615699114.0
2005-12-21 00:00:00,85.979,86.227,85.685,85.97,426091099147.0
2005-12-22 00:00:00,85.97,86.265,85.082,85.296,419900599245.0
2005-12-23 00:00:00,85.29,85.382,84.472,84.63,416982099335.0
2005-12-26 00:00:00,84.756,85.226,84.579,84.945,430574199109.0
2005-12-27 00:00:00,84.96,85.522,84.569,84.99,424157199198.0
2005-12-28 00:00:00,85.003,85.965,84.951,85.84,420545899186.0
2005-12-29 00:00:00,85.883,86.376,85.679,86.152,422504199240.0
2005-12-30 00:00:00,86.145,86.62,85.882,86.38,418770499066.0
2006-01-02 00:00:00,86.241,86.4,86.158,86.241,416343199158.0
2006-01-03 00:00:00,86.251,86.491,85.68,85.95,418623099168.0
2006-01-04 00:00:00,85.965,86.867,85.703,86.631,424359399287.0
2006-01-05 00:00:00,86.634,86.967,86.403,86.579,424104899163.0
2006-01-06 00:00:00,86.578,86.823,85.951,86.26,421474699262.0
2006-01-09 00:00:00,86.247,86.331,85.625,86.31,423247998935.0
2006-01-10 00:00:00,86.324,86.38,85.502,85.552,426932699101.0
2006-01-11 00:00:00,85.567,86.343,85.54,86.11,425654699120.0
2006-01-12 00:00:00,86.148,86.365,85.5,85.78,423660699023.0
2006-01-13 00:00:00,85.793,86.255,85.736,86.16,424589999349.0
2006-01-16 00:00:00,86.126,86.77,86.037,86.66,424323299176.0
2006-01-17 00:00:00,86.651,87.11,86.466,86.831,423203099293.0
2006-01-18 00:00:00,86.844,86.923,85.878,86.08,422590199080.0
2006-01-19 00:00:00,86.078,86.368,85.641,86.104,426497599084.0
2006-01-20 00:00:00,86.109,86.616,86.028,86.16,421889399096.0
2006-01-23 00:00:00,86.251,86.481,85.969,86.13,429418699218.0
2006-01-24 00:00:00,86.154,86.31,85.688,86.161,424150199127.0
2006-01-25 00:00:00,86.187,87.281,86.093,87.17,424521999109.0
2006-01-26 00:00:00,87.159,87.64,86.968,87.38,423871799202.0
2006-01-27 00:00:00,87.366,88.163,87.257,87.86,425761399215.0
2006-01-30 00:00:00,87.868,88.304,87.673,87.991,424268199092.0
2006-01-31 00:00:00,88.028,88.938,87.967,88.8,424897999281.0
2006-02-01 00:00:00,88.82,88.976,88.506,88.781,424145899132.0
2006-02-02 00:00:00,88.814,89.376,88.714,89.251,429401599099.0
2006-02-03 00:00:00,89.246,89.337,88.889,88.943,420550699116.0
2006-02-06 00:00:00,89.03,89.098,88.155,88.22,424170799053.0
2006-02-07 00:00:00,88.223,88.376,87.125,87.138,423484399189.0
2006-02-08 00:00:00,87.173,87.89,86.809,87.52,418571399104.0
2006-02-09 00:00:00,87.533,87.956,87.382,87.939,427339399137.0
2006-02-10 00:00:00,87.93,88.072,86.573,86.87,421264799036.0
2006-02-13 00:00:00,86.799,87.184,86.526,86.78,426886699234.0
2006-02-14 00:00:00,86.78,87.105,86.318,87.06,426263998994.0
2006-02-15 00:00:00,87.095,87.307,86.764,87.059,424822198927.0
2006-02-16 00:00:00,87.041,87.197,86.78,86.84,422765399207.0
2006-02-17 00:00:00,86.865,87.5,86.838,87.32,422021199112.0
2006-02-20 00:00:00,87.323,87.689,87.19,87.61,421657699164.0
2006-02-21 00:00:00,87.58,87.89,87.359,87.61,422338999324.0
2006-02-22 00:00:00,87.608,87.79,87.048,87.26,427227599064.0
2006-02-23 00:00:00,87.25,87.301,86.349,86.454,423035099023.0
2006-02-24 00:00:00,86.475,86.64,85.973,86.33,428372199112.0
2006-02-27 00:00:00,86.31,86.474,85.481,85.6,423469599158.0
2006-02-28 00:00:00,85.574,86.183,85.515,85.864,426028499092.0
2006-03-01 00:00:00,85.885,86.557,85.683,86.39,425797899198.0
2006-03-02 00:00:00,86.39,86.851,86.342,86.655,422169699209.0
2006-03-03 00:00:00,86.671,86.887,86.397,86.77,420835099196.0
2006-03-06 00:00:00,86.606,87.337,86.512,87.0,422544399119.0
2006-03-07 00:00:00,87.015,87.053,86.25,86.39,423636899192.0
2006-03-08 00:00:00,86.415,86.643,86.064,86.489,428054999177.0
2006-03-09 00:00:00,86.486,86.873,86.225,86.72,426788099175.0
2006-03-10 00:00:00,86.754,87.159,86.595,87.042,417819499323.0
2006-03-13 00:00:00,87.009,87.494,86.575,87.441,421950999024.0
2006-03-14 00:00:00,87.407,87.443,86.26,86.643,425106599282.0
2006-03-15 00:00:00,86.655,86.932,86.502,86.699,422358299196.0
2006-03-16 00:00:00,86.72,86.909,85.917,86.13,422389599214.0
2006-03-17 00:00:00,86.143,86.326,84.12,84.243,424308699291.0
2006-03-20 00:00:00,84.424,84.474,83.237,83.741,424742999219.0
2006-03-21 00:00:00,83.809,84.085,83.408,83.98,427152098908.0
2006-03-22 00:00:00,83.997,84.31,83.667,84.04,423105999255.0
2006-03-23 00:00:00,84.037,84.281,83.673,84.191,423007399126.0
2006-03-24 00:00:00,84.19,84.243,83.165,83.251,419256199274.0
2006-03-27 00:00:00,83.292,83.358,82.066,82.348,422820999037.0
2006-03-28 00:00:00,82.343,83.204,82.132,83.12,420925699080.0
2006-03-29 00:00:00,83.117,83.332,82.582,83.162,426809599219.0
2006-03-30 00:00:00,83.147,83.975,83.061,83.757,428774499140.0
2006-03-31 00:00:00,83.787,84.324,83.213,84.281,424308999214.0
2006-04-02 00:00:00,84.306,84.349,84.165,84.179,12224699965.0
2006-04-03 00:00:00,84.196,84.996,83.809,84.229,426092899107.0
2006-04-04 00:00:00,84.246,84.778,83.76,84.68,425122999286.0
2006-04-05 00:00:00,84.686,85.562,84.345,85.322,428152299125.0
2006-04-06 00:00:00,85.352,86.181,85.293,85.97,420932099232.0
2006-04-07 00:00:00,85.98,86.27,85.676,85.82,421463298987.0
2006-04-09 00:00:00,85.702,85.816,85.656,85.765,11826299993.0
2006-04-10 00:00:00,85.755,86.52,85.641,86.354,423902899048.0
2006-04-11 00:00:00,86.332,86.96,86.05,86.665,423926998950.0
2006-04-12 00:00:00,86.661,86.799,86.181,86.709,423491199155.0
2006-04-13 00:00:00,86.711,86.827,85.863,86.18,424555599070.0
2006-04-14 00:00:00,86.186,86.49,86.104,86.48,408968499163.0
2006-04-16 00:00:00,86.383,86.383,86.146,86.17,11826299967.0
2006-04-17 00:00:00,86.156,86.958,86.053,86.848,425884099078.0
2006-04-18 00:00:00,86.827,87.29,86.675,86.863,423045699149.0
2006-04-19 00:00:00,86.843,87.814,86.653,87.48,423691999328.0
2006-04-20 00:00:00,87.499,87.666,86.441,86.463,423663299213.0
2006-04-21 00:00:00,86.474,87.146,86.424,86.71,417476099267.0
2006-04-23 00:00:00,86.424,86.442,86.154,86.343,12267499959.0
2006-04-24 00:00:00,86.353,86.518,85.011,85.233,432463599145.0
2006-04-25 00:00:00,85.251,85.735,85.037,85.554,423580098994.0
2006-04-26 00:00:00,85.57,86.535,85.352,86.331,426739399099.0
2006-04-27 00:00:00,86.35,86.487,85.747,86.32,422064099223.0
2006-04-28 00:00:00,86.347,86.625,86.001,86.42,423848099078.0
2006-04-30 00:00:00,86.305,86.305,86.082,86.171,12485299933.0
2006-05-01 00:00:00,86.179,86.336,85.709,85.906,426519899059.0
2006-05-02 00:00:00,85.95,86.532,85.817,86.2,425684399132.0
2006-05-03 00:00:00,86.213,87.611,86.075,87.479,428663899253.0
2006-05-04 00:00:00,87.507,87.735,87.145,87.606,424668499158.0
2006-05-05 00:00:00,87.614,87.732,86.472,86.93,415846699147.0
2006-05-07 00:00:00,86.724,86.753,86.403,86.421,12252799939.0
2006-05-08 00:00:00,86.434,86.649,85.6,85.76,421390699156.0
2006-05-09 00:00:00,85.769,86.082,85.217,85.987,424279899182.0
2006-05-10 00:00:00,86.0,86.019,85.196,85.581,424422899191.0
2006-05-11 00:00:00,85.585,86.128,85.472,85.792,420701399296.0
2006-05-12 00:00:00,85.817,85.83,84.725,85.06,424456499306.0
2006-05-14 00:00:00,84.927,84.945,84.785,84.829,11047999981.0
2006-05-15 00:00:00,84.865,84.887,83.585,83.965,423973399279.0
2006-05-16 00:00:00,83.975,84.498,83.779,84.081,422443299024.0
2006-05-17 00:00:00,84.085,84.367,83.634,84.191,424878599231.0
2006-05-18 00:00:00,84.195,85.1,83.949,84.62,430064999200.0
2006-05-19 00:00:00,84.648,85.232,84.17,84.8,418026099211.0
2006-05-21 00:00:00,84.64,84.645,84.556,84.611,11563300006.0
2006-05-22 00:00:00,84.638,84.645,83.701,83.953,425990899133.0
2006-05-23 00:00:00,83.958,84.519,83.54,83.971,427440499172.0
2006-05-24 00:00:00,83.998,84.979,83.956,84.92,425390399266.0
2006-05-25 00:00:00,84.934,85.157,84.284,84.91,424722199197.0
2006-05-26 00:00:00,84.938,85.465,84.481,85.29,418261299220.0
2006-05-28 00:00:00,85.36,85.365,85.086,85.135,11316999989.0
2006-05-29 00:00:00,85.149,85.45,84.434,85.22,419411399094.0
2006-05-30 00:00:00,85.235,85.757,85.136,85.42,426675899232.0
2006-05-31 00:00:00,85.414,85.628,84.303,84.672,429212599196.0
2006-06-01 00:00:00,84.674,84.781,83.891,83.936,426102699181.0
2006-06-02 00:00:00,83.965,84.424,83.505,83.99,415322199218.0
2006-06-04 00:00:00,84.01,84.015,83.746,83.945,11305499990.0
2006-06-05 00:00:00,83.805,84.186,83.485,83.87,422140899117.0
2006-06-06 00:00:00,83.863,84.328,83.572,83.83,421191799131.0
2006-06-07 00:00:00,83.824,84.19,83.65,84.0,423995599082.0
2006-06-08 00:00:00,84.007,85.215,83.89,84.68,423715999068.0
2006-06-09 00:00:00,84.674,85.46,84.399,85.21,421252899214.0
2006-06-11 00:00:00,85.187,85.205,85.113,85.169,11178899993.0
2006-06-12 00:00:00,85.197,85.605,85.143,85.32,421593199302.0
2006-06-13 00:00:00,85.315,85.485,84.571,85.012,423442599156.0
2006-06-14 00:00:00,85.023,85.135,84.539,84.72,423840999157.0
2006-06-15 00:00:00,84.714,85.248,84.568,85.141,419082499123.0
2006-06-16 00:00:00,85.155,85.403,84.818,85.09,418774199132.0
2006-06-18 00:00:00,85.02,85.035,84.945,85.002,10785799992.0
2006-06-19 00:00:00,85.013,85.35,84.809,84.954,418443799108.0
2006-06-20 00:00:00,84.98,85.179,84.618,84.74,418422199279.0
2006-06-21 00:00:00,84.768,84.97,84.321,84.852,422737899018.0
2006-06-22 00:00:00,84.863,85.29,84.736,85.141,416964598943.0
2006-06-23 00:00:00,85.166,85.35,84.79,85.25,421784099156.0
2006-06-25 00:00:00,85.266,85.285,85.2,85.27,11144499996.0
2006-06-26 00:00:00,85.265,85.324,84.838,85.03,422498499188.0
2006-06-27 00:00:00,85.027,85.448,84.991,85.111,428692899186.0
2006-06-28 00:00:00,85.141,85.183,84.513,84.799,424218299203.0
2006-06-29 00:00:00,84.826,85.13,84.659,84.866,421523099172.0
2006-06-30 00:00:00,84.877,85.278,84.821,85.03,417206299262.0
2006-07-02 00:00:00,84.96,85.035,84.861,84.883,11598099961.0
2006-07-03 00:00:00,84.921,85.46,84.789,85.19,423169099189.0
2006-07-04 00:00:00,85.189,85.603,85.069,85.586,423169099095.0
2006-07-05 00:00:00,85.58,85.916,85.361,85.741,424814799179.0
2006-07-06 00:00:00,85.768,85.935,85.024,85.884,420963699203.0
2006-07-07 00:00:00,85.881,86.131,85.457,85.8,423364299275.0
2006-07-09 00:00:00,85.766,85.766,85.505,85.505,12689999992.0
2006-07-10 00:00:00,85.524,85.67,85.049,85.332,428917199169.0
2006-07-11 00:00:00,85.328,86.026,85.253,85.892,422412099274.0
2006-07-12 00:00:00,85.908,87.02,85.29,86.19,424857698962.0
2006-07-13 00:00:00,86.183,87.233,86.173,86.971,419609399273.0
2006-07-14 00:00:00,86.966,87.76,86.67,87.47,420481199248.0
2006-07-16 00:00:00,87.427,87.644,87.338,87.583,11897899994.0
2006-07-17 00:00:00,87.588,87.86,87.28,87.501,422049899062.0
2006-07-18 00:00:00,87.498,88.022,87.276,87.549,423435499288.0
2006-07-19 00:00:00,87.56,87.74,87.171,87.715,417433799198.0
2006-07-20 00:00:00,87.708,87.916,87.377,87.78,423817399053.0
2006-07-21 00:00:00,87.779,87.827,87.134,87.43,419236399098.0
2006-07-23 00:00:00,87.378,87.435,87.301,87.301,12289599957.0
2006-07-24 00:00:00,87.315,88.155,87.298,87.495,427038699135.0
2006-07-25 00:00:00,87.509,88.41,87.502,88.17,422590899494.0
2006-07-26 00:00:00,88.173,88.866,88.065,88.488,421527299219.0
2006-07-27 00:00:00,88.5,88.568,88.036,88.2,420700199317.0
2006-07-28 00:00:00,88.216,88.412,87.686,88.01,422510099289.0
2006-07-30 00:00:00,87.955,87.974,87.773,87.854,11651999979.0
2006-07-31 00:00:00,87.884,87.993,87.256,87.68,426579999082.0
2006-08-01 00:00:00,87.688,87.813,87.149,87.691,421193099162.0
2006-08-02 00:00:00,87.703,87.894,87.359,87.571,422879999172.0
2006-08-03 00:00:00,87.587,87.686,87.27,87.363,426635399107.0
2006-08-04 00:00:00,87.376,87.87,87.282,87.83,421888199105.0
2006-08-06 00:00:00,87.763,87.778,87.392,87.513,11918399978.0
2006-08-07 00:00:00,87.513,87.901,87.421,87.827,416924799140.0
2006-08-08 00:00:00,87.834,87.891,87.233,87.543,424260498937.0
2006-08-09 00:00:00,87.557,88.375,87.308,88.128,437100699282.0
2006-08-10 00:00:00,88.136,88.687,88.114,88.395,427105999049.0
2006-08-11 00:00:00,88.422,89.28,88.37,89.12,422244199163.0
2006-08-13 00:00:00,89.062,89.119,88.885,89.055,11880099976.0
2006-08-14 00:00:00,89.051,89.343,88.366,88.586,430667799119.0
2006-08-15 00:00:00,88.575,88.844,88.337,88.744,424515799106.0
2006-08-16 00:00:00,88.764,89.13,88.542,89.007,426414199150.0
2006-08-17 00:00:00,89.023,89.063,88.003,88.319,422891998901.0
2006-08-18 00:00:00,88.304,88.391,87.645,88.05,424475999135.0
2006-08-20 00:00:00,88.008,88.022,87.723,87.836,11748199993.0
2006-08-21 00:00:00,87.852,88.54,87.706,88.282,423820699110.0
2006-08-22 00:00:00,88.297,88.95,88.256,88.76,426566499071.0
2006-08-23 00:00:00,88.752,89.157,88.615,88.695,422301699220.0
2006-08-24 00:00:00,88.722,88.879,88.424,88.648,420590999146.0
2006-08-25 00:00:00,88.651,89.166,88.531,88.81,429300599015.0
2006-08-27 00:00:00,88.698,88.825,88.617,88.769,12208299975.0
2006-08-28 00:00:00,88.792,89.0,88.547,88.925,422814099040.0
2006-08-29 00:00:00,88.923,89.157,88.769,89.089,424789499153.0
2006-08-30 00:00:00,89.104,89.559,88.931,89.347,430417199187.0
2006-08-31 00:00:00,89.338,89.672,89.213,89.586,438688899261.0
2006-09-01 00:00:00,89.603,89.95,89.233,89.82,429727799421.0
2006-09-03 00:00:00,89.761,89.761,89.554,89.64,11969699954.0
2006-09-04 00:00:00,89.67,89.846,89.245,89.421,426979499107.0
2006-09-05 00:00:00,89.462,89.603,88.829,89.441,433183599055.0
2006-09-06 00:00:00,89.448,89.605,89.181,89.307,428229499252.0
2006-09-07 00:00:00,89.33,89.586,88.121,88.378,432008099239.0
2006-09-08 00:00:00,88.382,88.703,87.766,88.14,437392098836.0
2006-09-10 00:00:00,88.071,88.172,87.974,88.051,12728999940.0
2006-09-11 00:00:00,88.004,88.564,87.724,88.298,430384199108.0
2006-09-12 00:00:00,88.286,88.724,88.127,88.395,433050899092.0
2006-09-13 00:00:00,88.397,88.607,88.189,88.473,432350298910.0
2006-09-14 00:00:00,88.493,88.95,88.202,88.618,433171499113.0
2006-09-15 00:00:00,88.628,88.874,88.236,88.5,426587799489.0
2006-09-17 00:00:00,88.445,88.467,88.16,88.22,11356699962.0
2006-09-18 00:00:00,88.243,89.136,88.222,89.003,427144299161.0
2006-09-19 00:00:00,89.026,89.227,88.297,88.37,430557299127.0
2006-09-20 00:00:00,88.358,88.51,87.994,88.275,430911799191.0
2006-09-21 00:00:00,88.281,88.666,87.939,88.057,431193999112.0
2006-09-22 00:00:00,88.049,88.114,87.231,87.48,436069499498.0
2006-09-24 00:00:00,87.562,87.562,87.232,87.414,12219899954.0
2006-09-25 00:00:00,87.413,87.859,87.244,87.82,436117999119.0
2006-09-26 00:00:00,87.81,88.227,87.467,87.919,426774899035.0
2006-09-27 00:00:00,87.95,88.281,87.673,88.158,432377099064.0
2006-09-28 00:00:00,88.198,88.29,87.867,88.115,431880799089.0
2006-09-29 00:00:00,88.094,88.258,87.661,88.09,428888299076.0
2006-10-01 00:00:00,88.058,88.058,87.866,87.947,11624399991.0
2006-10-02 00:00:00,87.968,88.193,87.796,88.006,422607399272.0
2006-10-03 00:00:00,88.033,88.057,87.486,87.62,423512699266.0
2006-10-04 00:00:00,87.621,87.962,87.56,87.795,420429599170.0
2006-10-05 00:00:00,87.786,87.932,87.549,87.747,421047299130.0
2006-10-06 00:00:00,87.758,88.391,87.706,88.3,414704499181.0
2006-10-08 00:00:00,88.287,88.377,88.216,88.287,11468799950.0
2006-10-09 00:00:00,88.303,88.755,88.079,88.599,427597599162.0
2006-10-10 00:00:00,88.591,89.151,88.464,88.944,420987899278.0
2006-10-11 00:00:00,88.953,89.176,88.683,88.781,428807599152.0
2006-10-12 00:00:00,88.824,89.744,88.729,89.68,433563799150.0
2006-10-13 00:00:00,89.687,89.942,89.458,89.766,411620399062.0
2006-10-15 00:00:00,89.826,89.869,89.692,89.799,11914999974.0
2006-10-16 00:00:00,89.838,89.89,89.433,89.634,430615199027.0
2006-10-17 00:00:00,89.672,89.853,89.091,89.102,424757399245.0
2006-10-18 00:00:00,89.133,89.82,89.087,89.769,422164399091.0
2006-10-19 00:00:00,89.8,89.863,89.461,89.625,423145299132.0
2006-10-20 00:00:00,89.656,90.081,89.616,89.959,412631499183.0
2006-10-22 00:00:00,90.041,90.096,89.915,89.988,12353899968.0
2006-10-23 00:00:00,90.023,90.461,89.844,90.286,425826299053.0
2006-10-24 00:00:00,90.295,90.564,90.204,90.537,424142599139.0
2006-10-25 00:00:00,90.535,90.821,90.366,90.494,422281399151.0
2006-10-26 00:00:00,90.513,90.729,90.292,90.401,427371298991.0
2006-10-27 00:00:00,90.418,90.81,90.111,90.235,411868999157.0
2006-10-30 00:00:00,90.198,90.417,90.04,90.315,424639499311.0
2006-10-31 00:00:00,90.347,90.661,90.237,90.452,429777699254.0
2006-11-01 00:00:00,90.454,90.79,90.313,90.623,426225999216.0
2006-11-02 00:00:00,90.602,90.783,90.19,90.648,427244299002.0
2006-11-03 00:00:00,90.664,90.939,90.377,90.781,423191099092.0
2006-11-06 00:00:00,90.837,91.273,90.657,91.127,423957699186.0
2006-11-07 00:00:00,91.134,91.26,90.836,91.013,427808799301.0
2006-11-08 00:00:00,91.028,91.132,90.363,90.744,417894499152.0
2006-11-09 00:00:00,90.728,90.82,90.151,90.466,429967099028.0
2006-11-10 00:00:00,90.456,90.666,89.949,90.145,417241799317.0
2006-11-13 00:00:00,90.164,90.192,89.742,89.982,424180999260.0
2006-11-14 00:00:00,89.987,90.162,89.74,89.986,418822499115.0
2006-11-15 00:00:00,89.996,90.354,89.861,90.257,416942699118.0
2006-11-16 00:00:00,90.239,90.836,90.014,90.529,424884499229.0
2006-11-17 00:00:00,90.533,90.768,90.213,90.472,418056999074.0
2006-11-20 00:00:00,90.615,90.986,90.444,90.891,426588499179.0
2006-11-21 00:00:00,90.866,90.944,90.633,90.926,426338899074.0
2006-11-22 00:00:00,90.905,90.929,90.162,90.469,428790299076.0
2006-11-23 00:00:00,90.459,90.502,89.847,89.894,424117698955.0
2006-11-24 00:00:00,89.889,90.291,89.83,90.209,417516199152.0
2006-11-27 00:00:00,90.256,90.527,90.015,90.271,424115899230.0
2006-11-28 00:00:00,90.268,91.065,90.18,90.951,422966499298.0
2006-11-29 00:00:00,90.97,91.255,90.418,91.102,405379799275.0
2006-11-30 00:00:00,91.122,91.578,90.976,91.293,426108699152.0
2006-12-01 00:00:00,91.32,91.834,90.794,90.992,427965799299.0
2006-12-04 00:00:00,91.077,91.15,90.619,90.958,424832099221.0
2006-12-05 00:00:00,90.978,91.077,90.024,90.323,426713099157.0
2006-12-06 00:00:00,90.305,90.686,90.084,90.373,429006799230.0
2006-12-07 00:00:00,90.359,91.061,90.302,90.909,429274899261.0
2006-12-08 00:00:00,90.915,91.525,90.665,91.311,426350999202.0
2006-12-11 00:00:00,91.308,91.78,91.106,91.751,429719599375.0
2006-12-12 00:00:00,91.749,92.004,91.555,91.845,430076099149.0
2006-12-13 00:00:00,91.841,92.433,91.739,92.281,431404799024.0
2006-12-14 00:00:00,92.264,92.448,91.85,92.195,428504899194.0
2006-12-15 00:00:00,92.198,92.423,91.936,92.289,430203499229.0
2006-12-18 00:00:00,92.139,92.362,91.85,92.113,433862399155.0
2006-12-19 00:00:00,92.103,92.594,91.928,92.569,429831899280.0
2006-12-20 00:00:00,92.551,93.17,92.392,93.034,429773999189.0
2006-12-21 00:00:00,92.98,93.122,92.584,92.746,431798399176.0
2006-12-22 00:00:00,92.731,93.19,92.626,93.084,430993899051.0
2006-12-25 00:00:00,93.075,95.797,92.618,92.992,424578999164.0
2006-12-26 00:00:00,93.062,93.499,92.923,93.007,433393499210.0
2006-12-27 00:00:00,93.02,93.337,92.718,93.173,435909299050.0
2006-12-28 00:00:00,93.157,94.045,92.986,94.034,430699499089.0
2006-12-29 00:00:00,93.995,94.166,93.516,93.868,430127299003.0
2007-01-01 00:00:00,93.91,94.383,93.46,93.894,422490899156.0
2007-01-02 00:00:00,93.925,94.641,93.741,94.566,435541599122.0
2007-01-03 00:00:00,94.542,94.952,94.34,94.398,428881299282.0
2007-01-04 00:00:00,94.375,94.562,93.216,93.331,429016899028.0
2007-01-05 00:00:00,93.319,93.347,92.253,92.352,428061799284.0
2007-01-08 00:00:00,92.405,92.702,91.999,92.581,429928199075.0
2007-01-09 00:00:00,92.596,93.377,92.559,93.152,428116399126.0
2007-01-10 00:00:00,93.11,93.251,92.71,92.953,429019699287.0
2007-01-11 00:00:00,92.952,94.272,92.78,94.042,427297798997.0
2007-01-12 00:00:00,94.041,94.317,93.721,94.262,431043399180.0
2007-01-15 00:00:00,94.37,94.662,94.161,94.367,429042999130.0
2007-01-16 00:00:00,94.364,94.655,94.106,94.395,426873199180.0
2007-01-17 00:00:00,94.415,94.932,94.221,94.817,424602999016.0
2007-01-18 00:00:00,94.817,95.764,94.728,95.663,429749699242.0
2007-01-19 00:00:00,95.671,95.848,95.259,95.707,423869599221.0
2007-01-22 00:00:00,95.654,96.139,95.506,95.758,428265999261.0
2007-01-23 00:00:00,95.773,96.408,95.7,96.397,425629999138.0
2007-01-24 00:00:00,96.404,96.426,94.16,94.609,427050699321.0
2007-01-25 00:00:00,94.607,94.663,93.532,93.698,428693699054.0
2007-01-26 00:00:00,93.69,94.165,93.61,93.967,423884599280.0
2007-01-29 00:00:00,93.949,94.52,93.797,93.986,426620399036.0
2007-01-30 00:00:00,93.999,94.315,93.603,93.905,432728899056.0
2007-01-31 00:00:00,93.894,94.003,93.335,93.703,426171999072.0
2007-02-01 00:00:00,93.742,93.855,93.137,93.475,429439799061.0
2007-02-02 00:00:00,93.472,93.878,93.122,93.771,432515899012.0
2007-02-05 00:00:00,93.735,93.799,93.225,93.26,426950799223.0
2007-02-06 00:00:00,93.282,93.611,93.032,93.34,430263999019.0
2007-02-07 00:00:00,93.353,94.004,93.168,93.913,426867599014.0
2007-02-08 00:00:00,93.945,94.702,93.756,94.516,427787999025.0
2007-02-09 00:00:00,94.541,94.781,94.162,94.413,430872599011.0
2007-02-12 00:00:00,94.484,94.835,93.873,94.051,433999599043.0
2007-02-13 00:00:00,94.035,94.509,93.652,94.433,425546299263.0
2007-02-14 00:00:00,94.429,94.863,94.264,94.628,428853699327.0
2007-02-15 00:00:00,94.633,94.635,93.379,93.519,428249298981.0
2007-02-16 00:00:00,93.517,93.95,93.352,93.913,426272099186.0
2007-02-19 00:00:00,93.924,94.205,93.717,93.957,428400999165.0
2007-02-20 00:00:00,93.976,94.571,93.928,94.34,428947399165.0
2007-02-21 00:00:00,94.34,95.744,94.113,95.69,428006299201.0
2007-02-22 00:00:00,95.665,95.922,95.348,95.89,427450799303.0
2007-02-23 00:00:00,95.884,95.924,95.637,95.786,428759699162.0
2007-02-26 00:00:00,95.713,95.867,95.362,95.676,428121099142.0
2007-02-27 00:00:00,95.678,95.83,92.613,92.827,426886299138.0
2007-02-28 00:00:00,92.827,93.612,92.734,93.346,423438399334.0
2007-03-01 00:00:00,93.353,93.552,91.715,92.23,428127999064.0
2007-03-02 00:00:00,92.23,92.54,91.171,91.312,423500999233.0
2007-03-05 00:00:00,91.207,91.28,88.917,88.931,426674799306.0
2007-03-06 00:00:00,88.935,90.436,88.458,90.31,423771799166.0
2007-03-07 00:00:00,90.312,90.839,89.96,90.13,422003699284.0
2007-03-08 00:00:00,90.121,91.27,89.597,91.003,430186199093.0
2007-03-09 00:00:00,91.005,92.406,90.971,92.241,427142299180.0
2007-03-11 00:00:00,92.308,92.473,92.282,92.413,11944299969.0
2007-03-12 00:00:00,92.41,92.708,91.558,92.404,429010899118.0
2007-03-13 00:00:00,92.422,92.604,90.506,90.727,427565998967.0
2007-03-14 00:00:00,90.739,92.113,90.41,92.003,417293998979.0
2007-03-15 00:00:00,91.999,92.871,91.857,92.663,419903798943.0
2007-03-16 00:00:00,92.672,93.234,92.249,92.862,405530099102.0
2007-03-18 00:00:00,92.825,92.86,92.397,92.441,10486899985.0
2007-03-19 00:00:00,92.454,94.2,92.241,94.167,434466299202.0
2007-03-20 00:00:00,94.135,94.425,93.59,94.127,435922598974.0
2007-03-21 00:00:00,94.125,95.075,93.889,94.912,418061799160.0
2007-03-22 00:00:00,94.899,95.375,94.493,95.093,418784798986.0
2007-03-23 00:00:00,95.064,95.305,94.622,94.982,402499199088.0
2007-03-25 00:00:00,95.078,95.141,94.855,94.863,12886899978.0
2007-03-26 00:00:00,94.866,95.658,94.626,95.632,225170499500.0
2007-03-27 00:00:00,95.618,95.77,94.942,95.132,207369999545.0
2007-03-28 00:00:00,95.093,95.287,93.792,94.142,199494399555.0
2007-03-29 00:00:00,94.123,95.354,94.035,95.289,216227099483.0
2007-03-30 00:00:00,95.291,95.63,94.847,95.22,250140399405.0
2007-04-01 00:00:00,95.159,95.255,95.092,95.15,3978700032.0
2007-04-02 00:00:00,95.15,96.31,94.99,96.27,532243399912.0
2007-04-03 00:00:00,96.26,96.78,95.98,96.61,461027899689.0
2007-04-04 00:00:00,96.61,97.21,95.72,97.065,242529399863.0
2007-04-05 00:00:00,97.06,97.45,96.845,97.26,198429200059.0
2007-04-06 00:00:00,97.26,97.565,97.083,97.265,167920799857.0
2007-04-08 00:00:00,97.288,97.378,97.264,97.358,6968499987.0
2007-04-09 00:00:00,97.36,97.54,97.233,97.43,98639600040.0
2007-04-10 00:00:00,97.44,98.44,97.275,98.26,207474847051.0
2007-04-11 00:00:00,98.265,98.645,97.995,98.515,189157700075.0
2007-04-12 00:00:00,98.52,98.82,98.175,98.7,199562732426.0
2007-04-13 00:00:00,98.705,99.39,98.3,99.34,208877099937.0
2007-04-15 00:00:00,99.455,99.63,99.366,99.62,2997000001.0
2007-04-16 00:00:00,99.61,99.91,99.195,99.6,193488300011.0
2007-04-17 00:00:00,99.59,100.03,99.11,99.49,292542999718.0
2007-04-18 00:00:00,99.48,99.57,98.35,99.38,336033600455.0
2007-04-19 00:00:00,99.38,99.45,97.42,98.95,349270700073.0
2007-04-20 00:00:00,98.95,99.48,98.77,99.32,248753399897.0
2007-04-22 00:00:00,99.388,99.467,99.32,99.4,5593099990.0
2007-04-23 00:00:00,99.4,99.53,98.51,98.67,269892399534.0
2007-04-24 00:00:00,98.675,98.82,97.44,98.1,348923099984.0
2007-04-25 00:00:00,98.08,99.19,97.991,99.07,277782899981.0
2007-04-26 00:00:00,99.07,99.22,98.53,98.74,313580862163.0
2007-04-27 00:00:00,98.74,99.46,98.44,99.26,310219999768.0
2007-04-29 00:00:00,99.014,99.014,98.682,98.77,15045900003.0
2007-04-30 00:00:00,98.79,99.485,98.65,99.06,266471599889.0
2007-05-01 00:00:00,99.07,99.465,98.925,99.08,334453100033.0
2007-05-02 00:00:00,99.08,99.25,98.52,99.05,522968999462.0
2007-05-03 00:00:00,99.06,99.26,98.84,99.13,423112800164.0
2007-05-04 00:00:00,99.13,99.16,98.29,98.71,410073500203.0
2007-05-06 00:00:00,98.63,98.76,98.577,98.633,5212100032.0
2007-05-07 00:00:00,98.615,99.1,98.489,99.02,341227800016.0
2007-05-08 00:00:00,99.02,99.59,98.904,99.39,652257199069.0
2007-05-09 00:00:00,99.39,99.49,99.045,99.3,718834199462.0
2007-05-10 00:00:00,99.31,100.35,98.73,98.83,817123324817.0
2007-05-11 00:00:00,98.83,100.11,98.57,99.88,877785399343.0
2007-05-13 00:00:00,99.99,100.007,99.887,99.99,9891199992.0
2007-05-14 00:00:00,99.99,100.43,99.97,100.2,610557799707.0
2007-05-15 00:00:00,100.2,100.44,99.86,100.23,695183199924.0
2007-05-16 00:00:00,100.225,100.28,99.392,99.47,724443898831.0
2007-05-17 00:00:00,99.48,100.03,99.435,99.724,730853898573.0
2007-05-18 00:00:00,99.772,99.99,99.16,99.63,708593299278.0
2007-05-20 00:00:00,99.856,99.92,99.784,99.83,6015400001.0
2007-05-21 00:00:00,99.83,99.91,99.4,99.76,629554699602.0
2007-05-22 00:00:00,99.76,99.95,99.497,99.523,666412518728.0
2007-05-23 00:00:00,99.55,100.37,99.53,100.05,845363698908.0
2007-05-24 00:00:00,100.05,100.1,99.23,99.36,859165933979.0
2007-05-25 00:00:00,99.37,99.89,98.92,99.57,784962978370.0
2007-05-27 00:00:00,99.615,99.7,99.563,99.6,10029700009.0
2007-05-28 00:00:00,99.61,99.762,99.554,99.69,343836799405.0
2007-05-29 00:00:00,99.671,99.93,99.11,99.54,908412099297.0
2007-05-30 00:00:00,99.54,100.21,99.12,100.13,908501397247.0
2007-05-31 00:00:00,100.13,100.92,99.81,100.655,830246696286.0
2007-06-01 00:00:00,100.66,101.68,100.646,101.665,602758896285.0
2007-06-03 00:00:00,101.627,101.67,101.437,101.58,23424699929.0
2007-06-04 00:00:00,101.59,101.785,101.23,101.56,714058096725.0
2007-06-05 00:00:00,101.56,102.06,101.26,101.56,874394796100.0
2007-06-06 00:00:00,101.56,102.44,101.49,101.79,1147503696196.0
2007-06-07 00:00:00,101.81,102.85,101.41,101.69,1004882796247.0
2007-06-08 00:00:00,101.69,102.85,101.3,102.79,1289039595449.0
2007-06-10 00:00:00,102.73,102.79,102.667,102.76,6649500004.0
2007-06-11 00:00:00,102.77,102.81,102.06,102.553,979021497016.0
2007-06-12 00:00:00,102.59,102.81,102.08,102.22,1014269597083.0
2007-06-13 00:00:00,102.22,103.16,102.02,102.96,1190667166192.0
2007-06-14 00:00:00,102.96,103.17,102.53,102.7,926711197457.0
2007-06-15 00:00:00,102.7,103.95,102.66,103.93,870723596870.0
2007-06-17 00:00:00,103.688,103.9,103.637,103.89,4252499986.0
2007-06-18 00:00:00,103.88,104.37,103.705,104.13,846782497088.0
2007-06-19 00:00:00,104.13,104.49,104.07,104.43,923410296046.0
2007-06-20 00:00:00,104.42,104.68,104.02,104.13,959482496942.0
2007-06-21 00:00:00,104.13,104.83,104.07,104.82,839577896461.0
2007-06-22 00:00:00,104.82,105.37,104.699,104.91,818654597359.0
2007-06-24 00:00:00,104.908,104.99,104.752,104.98,11314999946.0
2007-06-25 00:00:00,104.98,105.26,104.44,104.78,878493897323.0
2007-06-26 00:00:00,104.78,104.8,104.05,104.17,1129291445686.0
2007-06-27 00:00:00,104.17,104.18,102.18,102.96,1490830695276.0
2007-06-28 00:00:00,102.97,104.35,102.96,104.33,1243517296116.0
2007-06-29 00:00:00,104.33,105.055,104.17,104.57,1075846198833.0
2007-07-01 00:00:00,104.492,104.96,104.424,104.88,10555499961.0
2007-07-02 00:00:00,104.88,105.19,104.55,105.11,1061771696261.0
2007-07-03 00:00:00,105.11,105.175,104.42,104.594,1102842597102.0
2007-07-04 00:00:00,104.65,105.28,104.58,105.12,776852698007.0
2007-07-05 00:00:00,105.12,105.44,104.96,105.19,976451797119.0
2007-07-06 00:00:00,105.19,105.86,105.142,105.79,974605097089.0
2007-07-08 00:00:00,105.757,105.93,105.679,105.897,13412499973.0
2007-07-09 00:00:00,105.91,106.29,105.82,106.125,864196998034.0
2007-07-10 00:00:00,106.125,106.18,104.4,104.45,1249155697677.0
2007-07-11 00:00:00,104.45,105.72,103.7,105.63,1454602599136.0
2007-07-12 00:00:00,105.63,106.08,104.96,106.05,1310168898328.0
2007-07-13 00:00:00,106.05,106.34,105.82,106.19,1216041298292.0
2007-07-15 00:00:00,106.215,106.4,105.936,105.968,25358399930.0
2007-07-16 00:00:00,105.98,106.56,105.875,106.26,1025368599559.0
2007-07-17 00:00:00,106.26,106.89,106.095,106.61,1058379842991.0
2007-07-18 00:00:00,106.6,107.27,106.335,106.93,1292547197425.0
2007-07-19 00:00:00,106.93,107.49,106.82,107.43,1084299599445.0
2007-07-20 00:00:00,107.43,107.72,106.01,106.72,1152413100885.0
2007-07-22 00:00:00,106.939,107.05,106.753,106.94,6904699976.0
2007-07-23 00:00:00,106.94,107.31,106.21,106.87,825497398435.0
2007-07-24 00:00:00,106.85,107.02,105.71,105.915,1301744895540.0
2007-07-25 00:00:00,105.92,106.72,105.34,106.531,1500329796211.0
2007-07-26 00:00:00,106.535,106.83,102.26,102.6,1479440397115.0
2007-07-27 00:00:00,102.61,104.56,100.82,101.0,1429948296645.0
2007-07-29 00:00:00,100.798,100.805,100.275,100.3,13730499986.0
2007-07-30 00:00:00,100.29,102.3,99.97,102.3,1346976796589.0
2007-07-31 00:00:00,102.3,102.83,100.58,100.605,1452542496565.0
2007-08-01 00:00:00,100.6,101.86,99.44,101.73,1644469295124.0
2007-08-02 00:00:00,101.72,102.63,100.51,102.18,1063651098306.0
2007-08-03 00:00:00,102.18,102.415,100.68,100.86,1074194499169.0
2007-08-05 00:00:00,100.357,100.835,99.98,100.01,20328299985.0
2007-08-06 00:00:00,100.0,102.21,99.84,102.02,994673299397.0
2007-08-07 00:00:00,102.025,102.04,100.435,101.54,1149778299872.0
2007-08-08 00:00:00,101.55,103.415,101.41,103.125,1153436511771.0
2007-08-09 00:00:00,103.12,103.65,100.27,100.36,1227125300402.0
2007-08-10 00:00:00,100.35,100.68,98.5,99.86,1333056098809.0
2007-08-12 00:00:00,99.917,100.13,99.849,100.07,15237799966.0
2007-08-13 00:00:00,100.07,100.54,99.05,99.46,1141339796893.0
2007-08-14 00:00:00,99.46,99.63,97.98,98.04,1359797898347.0
2007-08-15 00:00:00,98.04,98.16,95.05,95.09,1594655898064.0
2007-08-16 00:00:00,95.09,95.46,87.77,91.02,1689276500813.0
2007-08-17 00:00:00,90.99,91.75,86.0,91.15,1276867401484.0
2007-08-19 00:00:00,90.905,91.43,90.487,91.31,13417200007.0
2007-08-20 00:00:00,91.31,93.19,90.26,92.57,1141670602243.0
2007-08-21 00:00:00,92.59,92.92,90.93,91.35,1109295249316.0
2007-08-22 00:00:00,91.35,93.32,90.86,93.24,1214695917857.0
2007-08-23 00:00:00,93.25,95.98,93.24,95.3,1526957499583.0
2007-08-24 00:00:00,95.32,96.32,94.39,96.28,1289934970385.0
2007-08-26 00:00:00,96.307,96.56,96.234,96.277,44535300216.0
2007-08-27 00:00:00,96.31,97.02,95.49,95.54,1022288939236.0
2007-08-28 00:00:00,95.54,95.68,92.77,92.84,1112765152032.0
2007-08-29 00:00:00,92.85,95.71,91.73,95.34,1550544770146.0
2007-08-30 00:00:00,95.34,95.36,93.64,94.45,1369491087913.0
2007-08-31 00:00:00,94.394,96.1,93.8,94.73,1147296649029.0
2007-09-02 00:00:00,94.45,94.702,94.325,94.421,33416599731.0
2007-09-03 00:00:00,94.403,95.57,94.392,95.29,689116178677.0
2007-09-04 00:00:00,95.32,96.2,94.87,95.78,1223333313708.0
2007-09-05 00:00:00,95.75,96.46,94.33,94.5,908806148468.0
2007-09-06 00:00:00,94.5,95.72,94.05,95.66,1077525844949.0
2007-09-07 00:00:00,95.66,95.86,93.12,93.66,1067345670985.0
2007-09-09 00:00:00,93.463,93.585,93.07,93.28,2776400002.0
2007-09-10 00:00:00,93.23,94.11,92.19,93.78,757659035798.0
2007-09-11 00:00:00,93.78,95.43,93.39,95.31,1276603398854.0
2007-09-12 00:00:00,95.31,96.33,94.98,96.06,1350837054003.0
2007-09-13 00:00:00,96.06,97.18,95.73,95.755,1050384865406.0
2007-09-14 00:00:00,95.745,97.22,95.55,97.07,754591323963.0
2007-09-16 00:00:00,96.92,97.058,96.91,97.01,8345800006.0
2007-09-17 00:00:00,97.01,97.54,95.51,95.83,647065109718.0
2007-09-18 00:00:00,95.835,99.125,94.985,98.805,868217126876.0
2007-09-19 00:00:00,98.8,99.66,98.2,99.2,843580229974.0
2007-09-20 00:00:00,99.2,99.86,98.5,98.915,956326140466.0
2007-09-21 00:00:00,98.915,100.16,98.85,100.04,690070374987.0
2007-09-23 00:00:00,99.961,100.12,99.94,100.07,22387799893.0
2007-09-24 00:00:00,100.05,100.13,99.36,99.69,608498041906.0
2007-09-25 00:00:00,99.69,100.27,98.4,100.14,1168342121889.0
2007-09-26 00:00:00,100.14,101.36,99.87,101.19,1043356857608.0
2007-09-27 00:00:00,101.16,101.96,100.96,101.61,981573621716.0
2007-09-28 00:00:00,101.63,101.99,101.19,101.9,1276942472263.0
2007-09-30 00:00:00,101.895,101.947,101.858,101.924,43168999681.0
2007-10-01 00:00:00,101.902,103.62,101.86,103.48,1103015899558.0
2007-10-02 00:00:00,103.47,103.625,101.64,101.885,1142722774688.0
2007-10-03 00:00:00,101.89,103.83,101.88,102.975,1153472735213.0
2007-10-04 00:00:00,102.98,103.64,102.42,103.32,1028341158823.0
2007-10-05 00:00:00,103.32,105.17,103.24,104.95,952623473800.0
2007-10-07 00:00:00,105.151,105.39,105.096,105.39,23279199923.0
2007-10-08 00:00:00,105.39,105.78,104.654,104.8,693570894413.0
2007-10-09 00:00:00,104.805,105.57,104.37,105.475,930949284729.0
2007-10-10 00:00:00,105.48,105.63,104.71,105.1,1056257366732.0
2007-10-11 00:00:00,105.1,106.64,104.957,105.67,1200634698770.0
2007-10-12 00:00:00,105.67,106.45,104.94,106.36,1044465158401.0
2007-10-14 00:00:00,106.286,106.51,106.286,106.39,24077100195.0
2007-10-15 00:00:00,106.39,106.87,104.985,105.72,1106613230432.0
2007-10-16 00:00:00,105.72,105.76,102.765,103.96,1180142581924.0
2007-10-17 00:00:00,103.96,104.93,102.585,103.945,935482167755.0
2007-10-18 00:00:00,103.945,104.35,102.715,103.385,654117053562.0
2007-10-19 00:00:00,103.385,103.815,101.905,101.905,840775448644.0
2007-10-21 00:00:00,101.42,101.5,101.095,101.24,22354199597.0
2007-10-22 00:00:00,101.21,101.81,99.365,101.56,1229122627097.0
2007-10-23 00:00:00,101.56,103.31,101.24,102.96,1637156316349.0
2007-10-24 00:00:00,102.97,103.85,101.85,103.12,1508548060148.0
2007-10-25 00:00:00,103.12,103.925,102.63,103.725,1573127667689.0
2007-10-26 00:00:00,103.725,104.98,103.415,104.805,1515648744172.0
2007-10-28 00:00:00,104.894,105.11,104.822,104.861,56177800007.0
2007-10-29 00:00:00,104.84,106.01,104.714,105.78,1398091828545.0
2007-10-30 00:00:00,105.78,105.94,104.65,105.33,1527126696100.0
2007-10-31 00:00:00,105.33,107.86,105.285,107.36,1614786941294.0
2007-11-01 00:00:00,107.36,107.83,104.3,104.465,1640951752730.0
2007-11-02 00:00:00,104.465,106.485,104.435,105.99,1444764354627.0
2007-11-05 00:00:00,105.714,105.935,104.525,105.415,1185201256077.0
2007-11-06 00:00:00,105.415,106.62,105.21,106.515,585015347480.0
2007-11-07 00:00:00,106.515,107.18,104.45,104.475,820612317336.0
2007-11-08 00:00:00,104.475,105.51,103.145,104.325,842874149618.0
2007-11-09 00:00:00,104.325,105.075,100.665,100.832,822067538632.0
2007-11-12 00:00:00,99.81,100.545,95.67,96.42,1566895709033.0
2007-11-13 00:00:00,96.34,99.88,96.07,99.285,1930895049605.0
2007-11-14 00:00:00,99.77,101.105,99.25,99.6,1895604798777.0
2007-11-15 00:00:00,99.54,100.43,97.49,97.66,1626654750880.0
2007-11-16 00:00:00,97.75,99.435,96.895,99.137,1478108605919.0
2007-11-19 00:00:00,99.33,99.905,96.89,97.01,1053790498253.0
2007-11-20 00:00:00,97.01,98.49,96.06,98.11,1045382739552.0
2007-11-21 00:00:00,98.09,98.35,93.665,94.35,862094299773.0
2007-11-22 00:00:00,94.34,95.875,94.005,94.45,571771105773.0
2007-11-23 00:00:00,94.45,95.104,93.605,94.945,724244009862.0
2007-11-26 00:00:00,95.397,96.375,92.995,93.4,702862249843.0
2007-11-27 00:00:00,93.43,95.865,93.19,95.58,683869419978.0
2007-11-28 00:00:00,95.58,98.19,94.695,97.84,581104699629.0
2007-11-29 00:00:00,97.84,97.89,96.19,96.84,682598999146.0
2007-11-30 00:00:00,96.84,98.67,96.67,98.281,664306099664.0
2007-12-03 00:00:00,98.02,98.235,97.145,97.24,665842657341.0
2007-12-04 00:00:00,97.24,97.35,95.515,95.96,855387475033.0
2007-12-05 00:00:00,95.96,96.83,95.26,96.42,900020599032.0
2007-12-06 00:00:00,96.43,97.84,96.305,97.8,367636950084.0
2007-12-07 00:00:00,97.79,98.5,97.375,97.786,284157700016.0
2007-12-10 00:00:00,97.356,98.965,97.23,98.79,440890200138.0
2007-12-11 00:00:00,98.8,99.43,96.28,96.57,410131400166.0
2007-12-12 00:00:00,96.59,100.06,96.49,99.06,716695650009.0
2007-12-13 00:00:00,99.07,99.335,97.85,98.26,601472999392.0
2007-12-14 00:00:00,98.26,98.87,97.205,97.438,505778699539.0
2007-12-17 00:00:00,97.853,97.93,96.625,96.78,599183299352.0
2007-12-18 00:00:00,96.77,98.01,96.58,97.53,268020150032.0
2007-12-19 00:00:00,97.52,97.845,96.94,97.39,242031549986.0
2007-12-20 00:00:00,97.39,97.45,96.735,97.12,330562299976.0
2007-12-21 00:00:00,97.14,99.075,97.03,98.865,326690899975.0
2007-12-24 00:00:00,99.016,99.672,98.83,99.529,42631000000.0
2007-12-25 00:00:00,99.575,99.597,99.027,99.364,158620499969.0
2007-12-26 00:00:00,99.361,99.95,99.154,99.91,182487649909.0
2007-12-27 00:00:00,99.91,100.165,99.57,99.78,426098099953.0
2007-12-28 00:00:00,99.79,99.99,98.22,98.32,235999950034.0
2007-12-31 00:00:00,98.624,98.784,97.435,97.718,320188599962.0
2008-01-01 00:00:00,97.693,97.884,97.357,97.768,42782400035.0
2008-01-02 00:00:00,97.748,99.09,96.17,96.83,287241850029.0
2008-01-03 00:00:00,96.83,97.06,95.115,96.19,279946349972.0
2008-01-04 00:00:00,96.19,96.635,94.296,94.617,267030500030.0
2008-01-07 00:00:00,94.53,95.96,94.44,95.24,314321449959.0
2008-01-08 00:00:00,95.23,96.95,94.985,95.64,415409449895.0
2008-01-09 00:00:00,95.64,97.23,95.59,97.13,1221194849790.0
2008-01-10 00:00:00,97.13,98.36,96.6,97.85,1899964799014.0
2008-01-11 00:00:00,97.85,98.29,96.775,96.917,1071190000254.0
2008-01-14 00:00:00,96.553,97.59,96.495,97.27,547344599951.0
2008-01-15 00:00:00,97.27,97.4,94.01,94.02,358217600007.0
2008-01-16 00:00:00,94.02,95.41,92.645,94.65,790636380104.0
2008-01-17 00:00:00,94.65,95.405,93.34,93.36,787157549870.0
2008-01-18 00:00:00,93.36,95.03,92.76,93.877,1264193299803.0
2008-01-21 00:00:00,93.753,94.275,91.005,91.24,491369799998.0
2008-01-22 00:00:00,91.24,93.26,90.12,92.4,820946945114.0
2008-01-23 00:00:00,92.4,93.65,90.405,93.125,907283371743.0
2008-01-24 00:00:00,93.13,94.62,92.245,94.51,1045251650001.0
2008-01-25 00:00:00,94.51,95.395,93.625,93.818,1387362700137.0
2008-01-28 00:00:00,93.72,95.23,93.03,95.02,1775189799902.0
2008-01-29 00:00:00,95.02,95.33,94.34,95.2,1050619400118.0
2008-01-30 00:00:00,95.21,96.5,94.485,94.84,286680957724.0
2008-01-31 00:00:00,94.84,95.875,93.61,95.29,659674403069.0
2008-02-01 00:00:00,95.29,96.449,95.06,96.217,561108918021.0
2008-02-04 00:00:00,96.171,97.205,96.071,96.84,441790653342.0
2008-02-05 00:00:00,96.84,97.495,95.52,95.8,287629552000.0
2008-02-06 00:00:00,95.8,96.025,94.675,95.37,328748439995.0
2008-02-07 00:00:00,95.37,96.57,94.135,96.11,346654260000.0
2008-02-08 00:00:00,96.11,96.635,95.63,96.085,521476350003.0
2008-02-11 00:00:00,96.115,96.97,95.97,96.615,80195850000.0
2008-02-12 00:00:00,96.615,97.52,96.47,96.86,79664410000.0
2008-02-13 00:00:00,96.86,97.19,96.08,97.06,337871250001.0
2008-02-14 00:00:00,97.06,98.135,96.84,97.27,114982850000.0
2008-02-15 00:00:00,97.27,98.345,96.97,97.951,184857699999.0
2008-02-18 00:00:00,97.907,98.9,97.765,98.845,210202399999.0
2008-02-19 00:00:00,98.83,99.55,98.6,99.015,198940099999.0
2008-02-20 00:00:00,99.015,99.45,98.22,99.25,356133949989.0
2008-02-21 00:00:00,99.25,99.54,98.41,98.65,149101949997.0
2008-02-22 00:00:00,98.64,99.107,98.1,98.931,221943049996.0
2008-02-25 00:00:00,99.096,100.24,98.88,100.13,155859900001.0
2008-02-26 00:00:00,100.13,100.44,99.74,100.14,1196001249159.0
2008-02-27 00:00:00,100.14,100.415,99.56,100.23,1326076599614.0
2008-02-28 00:00:00,100.23,100.5,99.655,99.97,485582850000.0
2008-02-29 00:00:00,99.97,99.97,96.464,96.519,422501900022.0
2008-03-03 00:00:00,96.617,97.56,95.48,97.185,336978649988.0
2008-03-04 00:00:00,97.185,97.4,94.665,95.85,400183639891.0
2008-03-05 00:00:00,95.85,97.22,95.49,97.18,425235800000.0
2008-03-06 00:00:00,97.215,97.313,94.87,95.085,352173400006.0
2008-03-07 00:00:00,95.085,96.08,94.61,95.088,227664600000.0
2008-03-09 00:00:00,94.954,95.0,94.787,94.905,19098700000.0
2008-03-10 00:00:00,94.896,95.26,93.125,93.24,485790524000.0
2008-03-11 00:00:00,93.24,96.29,92.81,96.215,278903450000.0
2008-03-12 00:00:00,96.225,96.275,94.265,94.69,641561350037.0
2008-03-13 00:00:00,94.69,95.65,93.31,94.83,282584300008.0
2008-03-14 00:00:00,94.83,95.37,92.71,92.8,488882780000.0
2008-03-16 00:00:00,92.895,92.908,92.12,92.245,11192800000.0
2008-03-17 00:00:00,92.21,93.5,88.145,89.405,453276900004.0
2008-03-18 00:00:00,89.405,92.99,88.8,92.925,364918800020.0
2008-03-19 00:00:00,92.935,93.585,89.82,90.04,218642601383.0
2008-03-20 00:00:00,90.07,90.97,88.17,89.31,245814250000.0
2008-03-21 00:00:00,89.31,89.985,89.08,89.775,384982100004.0
2008-03-23 00:00:00,89.542,89.667,89.427,89.47,55110500000.0
2008-03-24 00:00:00,89.47,91.555,89.46,91.265,313607899985.0
2008-03-25 00:00:00,91.265,92.03,90.74,91.7,233122000002.0
2008-03-26 00:00:00,91.7,91.83,90.71,91.13,526885859998.0
2008-03-27 00:00:00,91.13,92.46,90.52,91.47,203763700000.0
2008-03-28 00:00:00,91.47,92.57,90.865,91.03,237172500000.0
2008-03-30 00:00:00,90.777,90.813,90.503,90.575,16764900000.0
2008-03-31 00:00:00,90.575,91.715,90.42,91.245,325467300001.0
2008-04-01 00:00:00,91.245,92.5,90.515,92.29,362304399977.0
2008-04-02 00:00:00,92.29,93.95,92.12,93.51,426074840001.0
2008-04-03 00:00:00,93.51,94.41,92.865,93.53,329629200470.0
2008-04-04 00:00:00,93.53,94.34,93.115,93.585,227025951994.0
2008-04-06 00:00:00,93.529,93.7,93.492,93.655,26124399999.0
2008-04-07 00:00:00,93.655,95.33,93.46,94.67,301489300001.0
2008-04-08 00:00:00,94.67,95.67,94.185,95.465,529562100003.0
2008-04-09 00:00:00,95.465,95.79,94.285,94.53,396193300006.0
2008-04-10 00:00:00,94.53,95.105,93.345,94.79,221085400000.0
2008-04-11 00:00:00,94.79,95.39,93.515,93.58,146590600000.0
2008-04-13 00:00:00,93.934,93.973,93.66,93.695,21266300000.0
2008-04-14 00:00:00,93.695,93.865,92.7,93.7,306825200005.0
2008-04-15 00:00:00,93.7,94.48,93.25,94.34,160464699000.0
2008-04-16 00:00:00,94.34,95.755,93.97,95.59,153661199997.0
2008-04-17 00:00:00,95.59,96.245,95.29,95.93,153472700000.0
2008-04-18 00:00:00,95.93,97.435,95.84,96.84,176936800000.0
2008-04-20 00:00:00,96.795,96.9,96.76,96.84,39838100000.0
2008-04-21 00:00:00,96.83,97.97,96.795,97.27,406616399999.0
2008-04-22 00:00:00,97.27,97.715,96.815,97.2,428891899999.0
2008-04-23 00:00:00,97.2,98.415,97.19,97.97,273778400000.0
2008-04-24 00:00:00,97.97,98.35,97.545,97.92,191541749966.0
2008-04-25 00:00:00,97.92,98.23,97.01,97.38,281018610024.0
2008-04-27 00:00:00,97.452,97.52,97.415,97.51,5714899991.0
2008-04-28 00:00:00,97.52,98.2,97.395,97.74,130978100027.0
2008-04-29 00:00:00,97.74,97.91,96.135,97.06,109336649969.0
2008-04-30 00:00:00,97.06,98.77,96.77,97.98,165160786943.0
2008-05-01 00:00:00,97.98,98.055,96.775,97.28,170171304172.0
2008-05-02 00:00:00,97.28,98.765,97.15,98.43,217101300032.0
2008-05-04 00:00:00,98.531,98.531,98.336,98.415,3938999999.0
2008-05-05 00:00:00,98.415,99.675,98.31,99.29,88479749995.0
2008-05-06 00:00:00,99.3,99.63,98.46,99.46,141145800003.0
2008-05-07 00:00:00,99.46,99.83,98.39,98.58,115219849989.0
2008-05-08 00:00:00,98.58,98.77,97.325,97.86,171761050025.0
2008-05-09 00:00:00,97.87,98.17,96.25,96.98,142585815329.0
2008-05-11 00:00:00,96.877,97.059,96.76,96.895,3742300000.0
2008-05-12 00:00:00,96.89,98.43,96.38,98.33,129603000002.0
2008-05-13 00:00:00,98.34,98.755,97.445,98.36,144740380058.0
2008-05-14 00:00:00,98.36,98.85,97.845,97.99,127074899995.0
2008-05-15 00:00:00,97.99,98.67,97.59,98.4,161399600080.0
2008-05-16 00:00:00,98.4,99.79,98.305,99.37,151643300026.0
2008-05-18 00:00:00,99.467,99.522,99.335,99.36,3956899998.0
2008-05-19 00:00:00,99.36,99.785,99.005,99.366,83199450010.0
2008-05-20 00:00:00,99.39,100.03,99.13,99.267,138949900018.0
2008-05-21 00:00:00,99.31,99.815,98.885,99.17,238133861695.0
2008-05-22 00:00:00,99.18,99.77,98.9,99.57,167997024042.0
2008-05-23 00:00:00,99.57,99.905,99.02,99.1,152875147527.0
2008-05-25 00:00:00,99.087,99.164,98.959,99.11,7399700000.0
2008-05-26 00:00:00,99.11,99.45,98.92,99.245,72889499988.0
2008-05-27 00:00:00,99.24,100.225,99.2,99.99,64537421992.0
2008-05-28 00:00:00,99.99,100.84,99.54,100.7,76541192002.0
2008-05-29 00:00:00,100.7,101.07,100.44,100.82,54716499980.0
2008-05-30 00:00:00,100.82,101.05,100.47,100.89,63658710000.0
2008-06-01 00:00:00,100.265,100.712,100.265,100.48,2308799999.0
2008-06-02 00:00:00,100.475,100.74,99.27,99.723,88409700000.0
2008-06-03 00:00:00,99.76,100.52,99.27,99.98,88628011990.0
2008-06-04 00:00:00,99.99,101.15,99.61,100.63,72099300000.0
2008-06-05 00:00:00,100.63,101.6,100.53,101.42,76712052675.0
2008-06-06 00:00:00,101.42,102.0,100.927,100.96,82454056830.0
2008-06-08 00:00:00,100.582,100.67,100.37,100.54,3529692000.0
2008-06-09 00:00:00,100.535,101.785,100.43,100.87,100669883998.0
2008-06-10 00:00:00,100.87,101.8,100.87,101.53,167131840000.0
2008-06-11 00:00:00,101.52,102.01,100.96,101.23,81816460001.0
2008-06-12 00:00:00,101.23,101.415,100.43,100.93,213466490128.0
2008-06-13 00:00:00,100.93,101.68,100.93,101.53,132586031997.0
2008-06-15 00:00:00,101.437,101.58,101.413,101.47,4508499997.0
2008-06-16 00:00:00,101.48,101.9,101.45,101.75,142462959992.0
2008-06-17 00:00:00,101.73,102.095,101.31,101.89,244882800000.0
2008-06-18 00:00:00,101.88,102.19,101.65,101.99,185223280000.0
2008-06-19 00:00:00,102.0,102.78,101.74,102.525,181963599999.0
2008-06-20 00:00:00,102.53,102.8,102.115,102.31,170382099992.0
2008-06-22 00:00:00,102.296,102.296,102.095,102.155,10180600133.0
2008-06-23 00:00:00,102.18,102.74,102.16,102.625,271973052366.0
2008-06-24 00:00:00,102.625,103.34,102.522,103.13,257132500017.0
2008-06-25 00:00:00,103.13,103.6,102.966,103.4,389665399763.0
2008-06-26 00:00:00,103.39,103.69,101.93,102.05,264897020176.0
2008-06-27 00:00:00,102.06,102.85,101.785,101.97,324472046860.0
2008-06-29 00:00:00,101.965,102.06,101.757,102.02,3685100000.0
2008-06-30 00:00:00,102.02,102.47,101.33,101.64,428472201982.0
2008-07-01 00:00:00,101.64,101.9,100.24,101.27,358043127913.0
2008-07-02 00:00:00,101.27,102.445,100.95,101.85,300199920016.0
2008-07-03 00:00:00,101.85,102.68,101.78,102.51,265106408037.0
2008-07-04 00:00:00,102.51,102.92,102.34,102.84,201239600444.0
2008-07-06 00:00:00,102.614,102.87,102.614,102.77,1928999996.0
2008-07-07 00:00:00,102.79,103.135,101.985,102.39,266602900138.0
2008-07-08 00:00:00,102.39,102.63,101.39,102.39,303922399981.0
2008-07-09 00:00:00,102.39,102.76,101.79,102.05,238392100008.0
2008-07-10 00:00:00,102.05,103.13,101.94,102.92,250550499997.0
2008-07-11 00:00:00,102.92,103.15,102.42,102.68,284401660655.0
2008-07-13 00:00:00,102.84,103.02,102.685,102.94,2149599998.0
2008-07-14 00:00:00,102.95,103.44,102.88,103.16,161953945005.0
2008-07-15 00:00:00,103.145,103.43,102.347,102.41,198759235003.0
2008-07-16 00:00:00,102.4,102.905,101.48,102.36,256699269643.0
2008-07-17 00:00:00,102.35,103.7,102.225,103.3,246819299999.0
2008-07-18 00:00:00,103.29,103.86,103.005,103.7,269807700056.0
2008-07-20 00:00:00,103.95,104.01,103.84,103.94,1268199999.0
2008-07-21 00:00:00,103.94,104.47,103.775,103.94,138770800010.0
2008-07-22 00:00:00,103.95,104.28,103.745,104.23,164350199997.0
2008-07-23 00:00:00,104.21,104.46,103.56,103.67,163651700019.0
2008-07-24 00:00:00,103.67,103.84,102.575,102.92,154640100006.0
2008-07-25 00:00:00,102.91,103.38,102.125,103.11,163620467500.0
2008-07-27 00:00:00,103.041,103.041,102.87,102.89,3292400019.0
2008-07-28 00:00:00,102.89,103.39,102.715,102.85,192512500009.0
2008-07-29 00:00:00,102.84,103.16,102.67,102.97,126574400006.0
2008-07-30 00:00:00,102.98,103.01,101.875,102.04,177545700006.0
2008-07-31 00:00:00,102.04,102.375,101.35,101.495,153674600004.0
2008-08-01 00:00:00,101.5,101.556,99.93,100.01,204559200030.0
2008-08-03 00:00:00,100.023,100.11,99.936,100.11,990600000.0
2008-08-04 00:00:00,100.11,100.915,99.82,100.57,126460602749.0
2008-08-05 00:00:00,100.58,100.61,98.72,99.15,169278899985.0
2008-08-06 00:00:00,99.15,99.845,99.015,99.605,147546867504.0
2008-08-07 00:00:00,99.61,99.94,98.91,98.92,145403803026.0
2008-08-08 00:00:00,98.92,99.27,97.524,97.855,294826101479.0
2008-08-10 00:00:00,97.663,97.95,97.354,97.8,1760700000.0
2008-08-11 00:00:00,97.8,98.24,96.96,97.09,185149740552.0
2008-08-12 00:00:00,97.08,97.39,95.09,95.24,228733200065.0
2008-08-13 00:00:00,95.24,96.19,93.13,95.8,224082189019.0
2008-08-14 00:00:00,95.79,96.265,94.57,95.46,242687600090.0
2008-08-15 00:00:00,95.46,96.03,94.62,95.68,272366200241.0
2008-08-17 00:00:00,95.75,95.79,95.662,95.718,1787500002.0
2008-08-18 00:00:00,95.72,96.44,95.385,95.64,212970589583.0
2008-08-19 00:00:00,95.64,95.9,94.74,95.6,185825499985.0
2008-08-20 00:00:00,95.6,96.04,95.46,95.86,154042300012.0
2008-08-21 00:00:00,95.86,95.87,94.105,95.39,310253800000.0
2008-08-22 00:00:00,95.39,95.93,95.155,95.345,202222900000.0
2008-08-24 00:00:00,95.205,95.445,95.197,95.42,6648000055.0
2008-08-25 00:00:00,95.42,95.52,94.25,94.38,106038300007.0
2008-08-26 00:00:00,94.39,94.51,93.31,93.67,136632534999.0
2008-08-27 00:00:00,93.68,94.515,93.525,94.01,158857800128.0
2008-08-28 00:00:00,94.015,94.93,93.88,94.33,218493200228.0
2008-08-29 00:00:00,94.33,94.57,92.96,93.37,160861563260.0
2008-08-31 00:00:00,92.83,92.9,92.68,92.726,2639699998.0
2008-09-01 00:00:00,92.77,93.21,91.67,91.8,74048141524.0
2008-09-02 00:00:00,91.79,92.45,89.84,90.84,183625960071.0
2008-09-03 00:00:00,90.84,91.22,89.56,90.383,258704384050.0
2008-09-04 00:00:00,90.4,91.02,86.54,86.73,413845128282.0
2008-09-05 00:00:00,86.72,88.205,85.0,87.89,420011308987.0
2008-09-07 00:00:00,89.79,90.865,89.626,90.66,11562200078.0
2008-09-08 00:00:00,90.68,90.8,87.135,88.105,351611144492.0
2008-09-09 00:00:00,88.105,88.39,85.2,85.3,307760000490.0
2008-09-10 00:00:00,85.3,87.56,85.13,85.8,352044101199.0
2008-09-11 00:00:00,85.8,86.805,84.07,86.45,208145894046.0
2008-09-12 00:00:00,86.44,88.97,85.575,88.9,154128691501.0
2008-09-14 00:00:00,86.595,87.679,86.595,86.722,9054553992.0
2008-09-15 00:00:00,86.72,87.64,83.97,84.05,273971420415.0
2008-09-16 00:00:00,84.05,85.435,81.42,83.93,246535136292.0
2008-09-17 00:00:00,83.92,86.01,81.56,81.98,183463719961.0
2008-09-18 00:00:00,81.99,84.99,81.99,84.79,192412540060.0
2008-09-19 00:00:00,84.77,89.72,84.485,89.51,186214039923.0
2008-09-21 00:00:00,89.459,89.715,89.31,89.46,6263100003.0
2008-09-22 00:00:00,89.46,90.26,88.175,88.865,199865300115.0
2008-09-23 00:00:00,88.86,89.245,87.39,88.23,203381600016.0
2008-09-24 00:00:00,88.23,89.2,87.64,88.41,204854500457.0
2008-09-25 00:00:00,88.41,89.37,88.325,88.805,146535400122.0
2008-09-26 00:00:00,88.8,89.015,86.83,88.09,119888300064.0
2008-09-28 00:00:00,87.864,87.973,87.722,87.86,4289900002.0
2008-09-29 00:00:00,87.865,88.905,83.0,83.06,184311299982.0
2008-09-30 00:00:00,83.06,85.16,82.23,84.15,252850129974.0
2008-10-01 00:00:00,84.15,85.16,82.955,83.59,148933720002.0
2008-10-02 00:00:00,83.59,84.14,80.98,81.377,104077041513.0
2008-10-03 00:00:00,81.38,82.845,80.975,81.47,127966469961.0
2008-10-05 00:00:00,81.008,81.398,80.83,80.885,1686000000.0
2008-10-06 00:00:00,80.885,81.12,70.27,72.09,248552090018.0
2008-10-07 00:00:00,72.08,75.76,71.33,72.23,324575040074.0
2008-10-08 00:00:00,72.23,72.61,63.7,66.56,1422477405633.0
2008-10-09 00:00:00,66.605,72.34,65.97,68.47,2297222599820.0
2008-10-10 00:00:00,68.46,68.565,63.04,64.605,2284540901674.0
2008-10-12 00:00:00,67.547,68.67,65.78,68.55,23723299939.0
2008-10-13 00:00:00,68.461,71.41,65.15,71.081,1897677802053.0
2008-10-14 00:00:00,71.081,74.495,70.63,71.48,2089616999160.0
2008-10-15 00:00:00,71.47,71.83,64.681,65.295,2127851078528.0
2008-10-16 00:00:00,65.295,70.57,64.9,70.045,2096204192109.0
2008-10-17 00:00:00,70.07,71.33,67.75,69.975,2040981601597.0
2008-10-19 00:00:00,70.55,70.655,69.96,70.225,33184900028.0
2008-10-20 00:00:00,70.255,72.03,69.85,71.775,2122065950077.0
2008-10-21 00:00:00,71.775,71.785,67.09,67.78,2157475211840.0
2008-10-22 00:00:00,67.805,68.45,64.9,65.75,2455480611802.0
2008-10-23 00:00:00,65.74,66.16,62.63,66.001,2335120301615.0
2008-10-24 00:00:00,66.01,66.01,55.11,58.57,2298057643393.0
2008-10-26 00:00:00,57.956,58.37,56.54,56.8,23716147969.0
2008-10-27 00:00:00,56.8,58.79,55.537,55.87,1610446440371.0
2008-10-28 00:00:00,55.87,64.75,55.76,64.73,248797883922.0
2008-10-29 00:00:00,64.73,66.51,60.905,65.02,234200017002.0
2008-10-30 00:00:00,65.02,68.07,64.49,66.555,293711800025.0
2008-10-31 00:00:00,66.55,66.765,63.131,65.65,151063899892.0
2008-11-03 00:00:00,65.815,68.355,65.395,67.015,174217361155.0
2008-11-04 00:00:00,67.01,70.53,65.03,69.645,189553311993.0
2008-11-05 00:00:00,69.64,69.98,66.595,66.69,268854000063.0
2008-11-06 00:00:00,66.69,67.975,64.865,65.03,213074800041.0
2008-11-07 00:00:00,65.01,66.94,63.351,66.17,193615020004.0
2008-11-10 00:00:00,68.045,69.395,64.915,65.6,265477759474.0
2008-11-11 00:00:00,65.595,66.385,63.035,64.12,187451200027.0
2008-11-12 00:00:00,64.13,65.34,60.02,60.81,216108700026.0
2008-11-13 00:00:00,60.805,65.37,60.13,65.06,230526000032.0
2008-11-14 00:00:00,65.03,65.62,62.51,62.91,169307300009.0
2008-11-17 00:00:00,61.023,64.125,60.922,62.525,200748899998.0
2008-11-18 00:00:00,62.51,64.005,61.72,63.25,196832299993.0
2008-11-19 00:00:00,63.215,63.875,60.85,60.885,263017799999.0
2008-11-20 00:00:00,60.805,61.475,56.835,57.18,210094999994.0
2008-11-21 00:00:00,57.165,60.705,56.94,60.615,218153400004.0
2008-11-24 00:00:00,60.65,63.665,59.19,63.645,258376900033.0
2008-11-25 00:00:00,63.635,63.71,60.65,61.785,301751400002.0
2008-11-26 00:00:00,61.785,62.725,61.0,62.35,329691300015.0
2008-11-27 00:00:00,62.325,63.07,61.61,62.5,141529200002.0
2008-11-28 00:00:00,62.5,62.85,61.945,62.515,237763899999.0
2008-12-01 00:00:00,62.32,62.44,59.27,59.63,258582500004.0
2008-12-02 00:00:00,59.625,60.66,58.86,59.88,195474925012.0
2008-12-03 00:00:00,59.837,60.58,59.315,60.525,227508500001.0
2008-12-04 00:00:00,60.505,60.805,59.03,59.415,279166499995.0
2008-12-05 00:00:00,59.4,60.42,57.725,60.03,206198099998.0
2008-12-08 00:00:00,60.148,62.705,59.84,61.64,218194700002.0
2008-12-09 00:00:00,61.635,61.89,59.92,60.665,231092199999.0
2008-12-10 00:00:00,60.65,61.695,60.32,60.845,202959499999.0
2008-12-11 00:00:00,60.845,62.435,60.555,61.42,195215100001.0
2008-12-12 00:00:00,61.42,61.72,57.64,60.535,209326999999.0
2008-12-15 00:00:00,60.54,61.13,60.03,60.6,116771800000.0
2008-12-16 00:00:00,60.595,62.09,60.16,61.79,96429268002.0
2008-12-17 00:00:00,61.78,62.07,60.68,61.385,154418699999.0
2008-12-18 00:00:00,61.375,63.55,60.39,61.385,127836799996.0
2008-12-19 00:00:00,61.38,62.13,60.475,60.67,105960500002.0
2008-12-22 00:00:00,60.81,61.95,60.655,61.675,190439899998.0
2008-12-23 00:00:00,61.665,62.005,61.37,61.865,101777400000.0
2008-12-24 00:00:00,61.85,61.94,61.115,61.775,118144108014.0
2008-12-25 00:00:00,61.71,62.309,61.426,61.858,101573099997.0
2008-12-26 00:00:00,61.85,62.33,61.57,62.085,48826699996.0
2008-12-29 00:00:00,62.2,62.885,61.88,62.08,176443399993.0
2008-12-30 00:00:00,62.09,62.615,62.045,62.39,178135699998.0
2008-12-31 00:00:00,62.42,64.566,61.98,63.588,167098700014.0
2009-01-01 00:00:00,63.66,64.686,63.492,63.964,183278900000.0
2009-01-02 00:00:00,63.96,65.55,63.06,65.255,174810300023.0
2009-01-05 00:00:00,65.366,67.26,65.105,67.0,138016600000.0
2009-01-06 00:00:00,66.98,68.28,65.895,67.72,140946799996.0
2009-01-07 00:00:00,67.7,67.9,65.495,65.99,131185240050.0
2009-01-08 00:00:00,65.98,66.095,63.9,64.915,154154700007.0
2009-01-09 00:00:00,64.915,65.17,63.3,63.53,150838800001.0
2009-01-12 00:00:00,62.93,63.13,60.42,60.795,131082872001.0
2009-01-13 00:00:00,60.795,60.92,58.525,59.38,162928100003.0
2009-01-14 00:00:00,59.385,61.14,58.525,58.855,149239499986.0
2009-01-15 00:00:00,58.84,60.135,58.17,59.52,163623699981.0
2009-01-16 00:00:00,59.515,61.61,59.48,61.055,139743999980.0
2009-01-19 00:00:00,61.491,62.185,60.265,60.39,104648400011.0
2009-01-20 00:00:00,60.405,60.635,58.045,58.39,152074300033.0
2009-01-21 00:00:00,58.39,59.51,56.27,59.185,246386700080.0
2009-01-22 00:00:00,59.195,59.37,57.435,58.24,210258699886.0
2009-01-23 00:00:00,58.205,58.65,56.485,58.025,146615100003.0
2009-01-26 00:00:00,58.18,59.37,57.5,58.74,175638600001.0
2009-01-27 00:00:00,58.74,60.3,58.175,58.79,195104199981.0
2009-01-28 00:00:00,58.8,60.86,58.761,60.105,164175599985.0
2009-01-29 00:00:00,60.1,60.405,58.46,58.705,166528599987.0
2009-01-30 00:00:00,58.7,58.795,56.88,57.265,217983000003.0
2009-02-02 00:00:00,57.227,57.28,55.545,56.47,199785100005.0
2009-02-03 00:00:00,56.47,58.435,56.22,58.21,184782500000.0
2009-02-04 00:00:00,58.205,58.495,56.56,57.51,176244900007.0
2009-02-05 00:00:00,57.53,60.7,57.16,59.51,197835499990.0
2009-02-06 00:00:00,59.49,62.655,58.865,62.015,235890599981.0
2009-02-09 00:00:00,61.776,62.75,60.255,62.035,225501099983.0
2009-02-10 00:00:00,62.03,62.18,58.45,59.21,189267400005.0
2009-02-11 00:00:00,59.21,59.74,58.55,59.295,151758900004.0
2009-02-12 00:00:00,59.31,59.67,58.085,59.315,179714700043.0
2009-02-13 00:00:00,59.295,60.995,59.105,60.275,153588600002.0
2009-02-16 00:00:00,59.703,59.99,59.36,59.63,114450400017.0
2009-02-17 00:00:00,59.615,59.9,58.485,58.655,158215799996.0
2009-02-18 00:00:00,58.645,60.09,58.46,59.735,144024499989.0
2009-02-19 00:00:00,59.715,61.54,59.655,60.6,148680600024.0
2009-02-20 00:00:00,60.585,60.99,59.565,60.175,161727500004.0
2009-02-23 00:00:00,60.23,61.845,59.785,60.69,208617600049.0
2009-02-24 00:00:00,60.685,63.235,60.24,62.91,192692300002.0
2009-02-25 00:00:00,62.905,63.605,62.47,62.99,219931499998.0
2009-02-26 00:00:00,62.98,64.575,62.925,63.75,242102600033.0
2009-02-27 00:00:00,63.755,63.845,61.41,62.325,296373500027.0
2009-03-02 00:00:00,62.425,62.505,61.08,61.36,329130200013.0
2009-03-03 00:00:00,61.355,63.41,61.02,62.58,334854600059.0
2009-03-04 00:00:00,62.575,64.775,61.785,64.385,338080500036.0
2009-03-05 00:00:00,64.385,64.395,62.205,62.545,352298000052.0
2009-03-06 00:00:00,62.555,63.43,61.605,62.945,342353700033.0
2009-03-08 00:00:00,62.887,63.135,62.848,62.97,10098900012.0
2009-03-09 00:00:00,63.03,63.37,62.245,62.395,364659500004.0
2009-03-10 00:00:00,62.395,63.89,62.335,63.79,435192000016.0
2009-03-11 00:00:00,63.795,64.07,62.745,63.32,436323300001.0
2009-03-12 00:00:00,63.32,64.205,61.41,63.9,462196999991.0
2009-03-13 00:00:00,63.895,64.975,63.535,64.445,410939500041.0
2009-03-15 00:00:00,64.235,64.315,64.17,64.23,1535000000.0
2009-03-16 00:00:00,64.22,65.37,63.765,64.685,368387668007.0
2009-03-17 00:00:00,64.69,65.435,64.66,65.26,398506749033.0
2009-03-18 00:00:00,65.26,65.49,63.935,65.25,406801508105.0
2009-03-19 00:00:00,65.25,65.585,64.2,65.01,540383671285.0
2009-03-20 00:00:00,65.01,66.315,64.865,65.85,351561408009.0
2009-03-22 00:00:00,65.95,66.02,65.84,65.99,1658200000.0
2009-03-23 00:00:00,65.995,68.55,65.87,68.43,452418939970.0
2009-03-24 00:00:00,68.425,69.62,67.78,68.125,476398923001.0
2009-03-25 00:00:00,68.125,68.76,67.25,68.115,431382633005.0
2009-03-26 00:00:00,68.115,69.435,67.975,69.384,377065570003.0
2009-03-27 00:00:00,69.405,69.43,67.2,67.89,398860667023.0
2009-03-29 00:00:00,67.667,67.89,67.24,67.64,2100400000.0
2009-03-30 00:00:00,67.65,68.03,64.97,66.375,402387966990.0
2009-03-31 00:00:00,66.38,69.115,66.145,68.31,461969066931.0
2009-04-01 00:00:00,68.305,69.025,67.605,68.845,433122817830.0
2009-04-02 00:00:00,68.845,71.53,68.635,71.305,485128538218.0
2009-04-03 00:00:00,71.315,72.315,70.325,71.665,437086739644.0
2009-04-05 00:00:00,71.615,71.845,71.58,71.785,3361600000.0
2009-04-06 00:00:00,71.785,72.855,71.225,71.99,434991324266.0
2009-04-07 00:00:00,71.995,72.24,70.585,71.44,460208648490.0
2009-04-08 00:00:00,71.435,71.77,70.025,70.775,466139051523.0
2009-04-09 00:00:00,70.775,72.325,70.38,72.2,317723400012.0
2009-04-10 00:00:00,72.205,72.405,71.936,72.045,106020299999.0
2009-04-12 00:00:00,72.856,73.02,72.285,72.479,2510800000.0
2009-04-13 00:00:00,72.48,73.305,72.06,73.25,132004700000.0
2009-04-14 00:00:00,73.245,73.49,71.085,71.27,376602563283.0
2009-04-15 00:00:00,71.27,72.535,70.24,72.275,424705899988.0
2009-04-16 00:00:00,72.28,72.75,70.67,71.498,479572399956.0
2009-04-17 00:00:00,71.535,71.94,71.075,71.61,323685599992.0
2009-04-19 00:00:00,71.653,71.855,71.653,71.735,3575200000.0
2009-04-20 00:00:00,71.73,71.87,68.05,68.475,342408309561.0
2009-04-21 00:00:00,68.475,70.5,68.135,70.015,380066199991.0
2009-04-22 00:00:00,70.015,70.055,68.38,69.125,356674900011.0
2009-04-23 00:00:00,69.125,70.355,68.645,69.94,375880900023.0
2009-04-24 00:00:00,69.94,70.295,68.885,70.24,417206900004.0
2009-04-26 00:00:00,69.79,69.905,69.663,69.82,4224000000.0
2009-04-27 00:00:00,69.815,69.815,68.465,68.53,421947600009.0
2009-04-28 00:00:00,68.525,68.6,66.83,68.015,468601999985.0
2009-04-29 00:00:00,68.015,71.33,67.995,70.65,437428100014.0
2009-04-30 00:00:00,70.65,72.56,70.29,71.435,470634199983.0
2009-05-01 00:00:00,71.44,72.945,71.35,72.355,244795550004.0
2009-05-03 00:00:00,72.578,72.899,72.435,72.679,15835199998.0
2009-05-04 00:00:00,72.675,73.57,72.553,73.275,316141800002.0
2009-05-05 00:00:00,73.275,73.98,72.765,73.27,435307999970.0
2009-05-06 00:00:00,73.275,73.975,71.965,73.525,455890200122.0
2009-05-07 00:00:00,73.515,75.765,73.39,75.075,485907736702.0
2009-05-08 00:00:00,75.08,75.905,74.33,75.65,392768600040.0
2009-05-10 00:00:00,75.642,76.155,75.642,76.08,2353800000.0
2009-05-11 00:00:00,76.08,76.1,73.715,73.805,410170600013.0
2009-05-12 00:00:00,73.805,74.965,73.09,73.665,448153204030.0
2009-05-13 00:00:00,73.66,74.385,71.495,71.715,376206581710.0
2009-05-14 00:00:00,71.71,73.04,71.095,72.855,460997100033.0
2009-05-15 00:00:00,72.855,73.15,71.045,71.29,433229747621.0
2009-05-17 00:00:00,71.183,71.27,70.99,71.27,3887199998.0
2009-05-18 00:00:00,71.27,73.905,70.52,73.59,428114778183.0
2009-05-19 00:00:00,73.6,74.915,73.35,74.24,422780482340.0
2009-05-20 00:00:00,74.24,74.625,73.255,73.345,441723455797.0
2009-05-21 00:00:00,73.36,73.69,72.495,73.455,472366900052.0
2009-05-22 00:00:00,73.44,74.53,73.085,74.15,449609799635.0
2009-05-24 00:00:00,74.065,74.14,73.85,74.1,1879400000.0
2009-05-25 00:00:00,74.095,74.5,73.44,74.11,221727199982.0
2009-05-26 00:00:00,74.11,74.905,73.08,74.685,418906146688.0
2009-05-27 00:00:00,74.68,75.19,73.8,73.975,418051996512.0
2009-05-28 00:00:00,73.98,76.255,73.935,76.02,331422844433.0
2009-05-29 00:00:00,76.02,76.9,75.655,76.295,325024700090.0
2009-05-31 00:00:00,76.385,76.6,76.35,76.52,3232800000.0
2009-06-01 00:00:00,76.52,78.575,75.93,78.265,388250500024.0
2009-06-02 00:00:00,78.265,78.855,77.515,78.465,394961400109.0
2009-06-03 00:00:00,78.465,79.5,76.07,76.72,387998400099.0
2009-06-04 00:00:00,76.71,78.07,76.275,77.525,435961600408.0
2009-06-05 00:00:00,77.525,79.285,77.23,78.225,360197800254.0
2009-06-07 00:00:00,78.22,78.433,78.055,78.2,2452200000.0
2009-06-08 00:00:00,78.2,78.745,77.065,77.695,402917200062.0
2009-06-09 00:00:00,77.695,78.365,76.905,78.055,435554209941.0
2009-06-10 00:00:00,78.055,79.58,77.845,78.76,368097730019.0
2009-06-11 00:00:00,78.76,80.45,78.7,80.04,363078307638.0
2009-06-12 00:00:00,80.03,80.26,79.095,79.915,359497240297.0
2009-06-14 00:00:00,79.629,80.089,79.154,79.507,13558499999.0
2009-06-15 00:00:00,79.493,79.687,77.275,77.7,102060200003.0
2009-06-16 00:00:00,77.721,78.324,76.02,76.337,76970999973.0
2009-06-17 00:00:00,76.313,77.284,75.173,75.839,76947799989.0
2009-06-18 00:00:00,75.835,77.794,75.719,77.21,76498799979.0
2009-06-19 00:00:00,77.234,78.291,77.122,77.575,119139099978.0
2009-06-21 00:00:00,77.454,77.53,77.3,77.42,1070000000.0
2009-06-22 00:00:00,77.415,77.49,75.24,75.48,343286790062.0
2009-06-23 00:00:00,75.475,75.935,74.03,75.625,438113440075.0
2009-06-24 00:00:00,75.575,76.825,75.275,76.245,369348460116.0
2009-06-25 00:00:00,76.245,77.27,76.18,77.141,498271930104.0
2009-06-26 00:00:00,77.128,77.444,76.565,76.885,331696990066.0
2009-06-28 00:00:00,76.79,76.89,76.725,76.8,2120200003.0
2009-06-29 00:00:00,76.8,77.76,76.135,77.58,271962259996.0
2009-06-30 00:00:00,77.575,78.26,77.33,77.565,466858500068.0
2009-07-01 00:00:00,77.565,78.385,77.525,78.135,481545610181.0
2009-07-02 00:00:00,78.135,78.185,75.79,75.89,319629140021.0
2009-07-03 00:00:00,75.89,76.94,75.815,76.449,275552699969.0
2009-07-05 00:00:00,76.438,76.454,76.235,76.32,4525800001.0
2009-07-06 00:00:00,76.32,76.345,74.77,75.86,668570647414.0
2009-07-07 00:00:00,75.86,76.615,74.765,74.765,827611347637.0
2009-07-08 00:00:00,74.765,74.825,70.94,72.285,800966349586.0
2009-07-09 00:00:00,72.275,73.37,71.625,72.84,719082929652.0
2009-07-10 00:00:00,72.833,73.1,71.16,72.025,686105799636.0
2009-07-12 00:00:00,71.941,72.045,71.882,72.005,7941999971.0
2009-07-13 00:00:00,72.005,72.945,70.75,72.935,848245399651.0
2009-07-14 00:00:00,72.935,74.41,72.525,74.38,903913348594.0
2009-07-15 00:00:00,74.38,75.99,74.095,75.675,778923049554.0
2009-07-16 00:00:00,75.675,75.875,74.51,75.485,578608899723.0
2009-07-17 00:00:00,75.49,75.79,74.66,75.57,642378199711.0
2009-07-19 00:00:00,75.443,75.735,75.34,75.66,4716199982.0
2009-07-20 00:00:00,75.675,77.085,75.57,76.835,684718899275.0
2009-07-21 00:00:00,76.835,77.195,75.63,76.505,623771399961.0
2009-07-22 00:00:00,76.505,76.94,75.575,76.35,678872719238.0
2009-07-23 00:00:00,76.35,78.03,76.235,77.26,736044999234.0
2009-07-24 00:00:00,77.26,77.695,76.925,77.43,597224099384.0
2009-07-26 00:00:00,77.481,77.704,77.413,77.51,4271200003.0
2009-07-27 00:00:00,77.51,78.62,77.175,78.328,764913299240.0
2009-07-28 00:00:00,78.335,79.285,77.33,78.095,704907519321.0
2009-07-29 00:00:00,78.095,78.365,76.845,77.645,844386848995.0
2009-07-30 00:00:00,77.645,79.295,77.365,78.835,739799198905.0
2009-07-31 00:00:00,78.83,79.525,78.545,79.11,663966799171.0
2009-08-02 00:00:00,79.088,79.18,78.982,79.13,3204000006.0
2009-08-03 00:00:00,79.135,80.34,78.975,80.18,646961699065.0
2009-08-04 00:00:00,80.18,80.82,79.34,80.34,753499998676.0
2009-08-05 00:00:00,80.345,80.585,79.315,79.795,760687459041.0
2009-08-06 00:00:00,79.795,80.805,79.68,80.105,410576601103.0
2009-08-07 00:00:00,80.105,81.92,79.47,81.665,273042149992.0
2009-08-09 00:00:00,81.375,81.56,81.33,81.435,2970199991.0
2009-08-10 00:00:00,81.435,82.0,80.865,81.32,249040509979.0
2009-08-11 00:00:00,81.32,81.37,79.275,79.53,259426199985.0
2009-08-12 00:00:00,79.53,80.545,77.9,80.14,285908200056.0
2009-08-13 00:00:00,80.145,81.355,79.725,80.25,245265029976.0
2009-08-14 00:00:00,80.245,80.85,78.395,79.03,204371149961.0
2009-08-16 00:00:00,78.532,78.981,78.405,78.635,3040200000.0
2009-08-17 00:00:00,78.635,78.815,77.04,77.545,276045799972.0
2009-08-18 00:00:00,77.54,78.725,77.415,78.25,255528519804.0
2009-08-19 00:00:00,78.245,78.845,76.69,78.085,246446019971.0
2009-08-20 00:00:00,78.085,78.705,77.64,78.31,226013000082.0
2009-08-21 00:00:00,78.29,79.145,76.85,78.78,244717489991.0
2009-08-23 00:00:00,78.755,79.11,78.755,79.04,1509300000.0
2009-08-24 00:00:00,79.035,79.875,78.99,79.145,297958399987.0
2009-08-25 00:00:00,79.15,79.74,78.255,78.595,289278500043.0
2009-08-26 00:00:00,78.595,78.99,77.725,77.93,342338400047.0
2009-08-27 00:00:00,77.92,78.64,77.32,78.385,325359900010.0
2009-08-28 00:00:00,78.385,79.45,78.365,78.71,346446399988.0
2009-08-30 00:00:00,78.524,78.735,78.39,78.715,1785800000.0
2009-08-31 00:00:00,78.715,78.83,77.535,78.412,259635119995.0
2009-09-01 00:00:00,78.415,78.705,76.635,76.815,283563800006.0
2009-09-02 00:00:00,76.835,77.6,76.4,76.905,277903600005.0
2009-09-03 00:00:00,76.905,77.93,76.545,77.735,291673999923.0
2009-09-04 00:00:00,77.735,79.375,77.51,79.113,232203299942.0
2009-09-06 00:00:00,79.116,79.22,79.06,79.17,1471100000.0
2009-09-07 00:00:00,79.17,79.845,79.15,79.585,116449100016.0
2009-09-08 00:00:00,79.585,79.8,79.08,79.535,297035199927.0
2009-09-09 00:00:00,79.535,80.0,79.165,79.335,351232769967.0
2009-09-10 00:00:00,79.335,79.675,78.58,79.21,269301350023.0
2009-09-11 00:00:00,79.21,79.21,77.92,78.295,325396599979.0
2009-09-13 00:00:00,77.812,77.96,77.77,77.885,925600000.0
2009-09-14 00:00:00,77.895,78.42,77.34,78.34,299281400023.0
2009-09-15 00:00:00,78.34,78.75,78.07,78.555,293392059970.0
2009-09-16 00:00:00,78.555,79.58,78.4,79.31,372491899938.0
2009-09-17 00:00:00,79.31,79.89,79.12,79.39,413920299944.0
2009-09-18 00:00:00,79.39,79.51,78.965,79.145,410221600019.0
2009-09-20 00:00:00,79.122,79.232,79.005,79.175,1814500000.0
2009-09-21 00:00:00,79.17,79.615,79.02,79.33,212704799990.0
2009-09-22 00:00:00,79.33,79.98,79.33,79.65,355341100056.0
2009-09-23 00:00:00,79.65,80.045,79.205,79.24,444659599996.0
2009-09-24 00:00:00,79.24,79.555,78.815,78.97,510693499976.0
2009-09-25 00:00:00,78.975,79.03,77.54,77.775,481309899992.0
2009-09-27 00:00:00,77.724,77.757,77.475,77.65,2806000000.0
2009-09-28 00:00:00,77.655,78.27,76.5,78.245,449935649941.0
2009-09-29 00:00:00,78.245,78.89,78.185,78.525,463381050019.0
2009-09-30 00:00:00,78.525,79.38,78.448,79.28,490714200101.0
2009-10-01 00:00:00,79.275,79.565,77.786,77.915,576344399851.0
2009-10-02 00:00:00,77.92,77.97,76.27,77.66,550214999831.0
2009-10-04 00:00:00,77.578,77.578,77.334,77.375,2214100000.0
2009-10-05 00:00:00,77.38,78.735,77.38,78.6,470081899889.0
2009-10-06 00:00:00,78.595,79.255,77.98,79.04,517907799883.0
2009-10-07 00:00:00,79.045,79.41,78.58,78.885,553379699791.0
2009-10-08 00:00:00,78.89,80.315,78.875,80.135,475938699891.0
2009-10-09 00:00:00,80.125,81.215,79.995,81.085,518742899964.0
2009-10-11 00:00:00,80.99,81.18,80.887,81.065,3131900000.0
2009-10-12 00:00:00,81.065,81.865,81.05,81.44,445421000066.0
2009-10-13 00:00:00,81.43,81.765,80.995,81.505,519830900077.0
2009-10-14 00:00:00,81.505,82.005,81.125,81.785,456249500111.0
2009-10-15 00:00:00,81.78,83.47,81.74,83.34,487656000058.0
2009-10-16 00:00:00,83.335,84.2,82.985,83.26,511794100035.0
2009-10-18 00:00:00,83.244,83.32,83.135,83.165,1519600000.0
2009-10-19 00:00:00,83.175,84.235,82.81,84.22,532535699985.0
2009-10-20 00:00:00,84.22,84.315,83.45,83.715,567904099742.0
2009-10-21 00:00:00,83.71,84.845,83.465,84.335,594879899792.0
2009-10-22 00:00:00,84.335,84.7,83.905,84.59,559781289801.0
2009-10-23 00:00:00,84.585,85.31,84.575,84.875,578200989862.0
2009-10-25 00:00:00,84.78,84.83,84.668,84.72,8779700000.0
2009-10-26 00:00:00,84.725,85.23,84.125,84.55,512142579759.0
2009-10-27 00:00:00,84.55,84.8,83.71,84.135,532747499829.0
2009-10-28 00:00:00,84.135,84.365,81.235,81.395,602061200071.0
2009-10-29 00:00:00,81.395,84.035,80.88,83.765,515702699991.0
2009-10-30 00:00:00,83.76,83.87,80.76,81.06,453715599874.0
2009-11-02 00:00:00,80.38,82.64,79.445,81.535,387681699921.0
2009-11-03 00:00:00,81.535,82.175,80.22,81.475,544606849979.0
2009-11-04 00:00:00,81.465,83.155,80.76,82.535,489025319960.0
2009-11-05 00:00:00,82.52,82.705,81.415,82.55,490698600102.0
2009-11-06 00:00:00,82.55,83.155,82.045,82.53,457573699972.0
2009-11-09 00:00:00,83.03,83.735,82.54,83.585,495392750011.0
2009-11-10 00:00:00,83.58,83.845,83.025,83.535,401931300003.0
2009-11-11 00:00:00,83.54,84.0,83.02,83.55,370145399989.0
2009-11-12 00:00:00,83.545,84.21,83.23,83.44,381868399989.0
2009-11-13 00:00:00,83.415,83.85,82.975,83.592,318392999988.0
2009-11-16 00:00:00,83.605,83.85,83.21,83.415,295255900009.0
2009-11-17 00:00:00,83.415,83.565,82.485,83.04,314680300011.0
2009-11-18 00:00:00,83.04,83.25,82.66,82.985,284772999990.0
2009-11-19 00:00:00,82.975,83.09,81.07,81.685,308527890001.0
2009-11-20 00:00:00,81.68,82.02,80.625,81.255,322569799911.0
2009-11-23 00:00:00,81.24,82.51,80.94,82.195,265359099963.0
2009-11-24 00:00:00,82.17,82.39,81.0,81.3,283900300033.0
2009-11-25 00:00:00,81.285,81.975,80.93,81.4,270500350015.0
2009-11-26 00:00:00,81.4,81.465,78.755,79.07,284330359920.0
2009-11-27 00:00:00,79.075,79.095,76.545,78.395,324216099993.0
2009-11-30 00:00:00,79.05,79.68,78.515,79.12,405087200042.0
2009-12-01 00:00:00,79.12,80.335,78.93,80.155,389958300008.0
2009-12-02 00:00:00,80.155,81.135,80.1,80.785,450102700012.0
2009-12-03 00:00:00,80.785,82.07,80.78,81.53,427028549986.0
2009-12-04 00:00:00,81.525,82.99,81.11,82.745,452944820032.0
2009-12-07 00:00:00,82.33,82.745,81.445,81.665,474825699836.0
2009-12-08 00:00:00,81.62,81.825,79.655,79.88,414225200080.0
2009-12-09 00:00:00,79.88,80.29,79.22,79.82,470960500121.0
2009-12-10 00:00:00,79.82,81.085,79.795,80.785,328897099887.0
2009-12-11 00:00:00,80.78,81.955,80.75,81.31,387245399885.0
2009-12-14 00:00:00,81.05,81.385,80.035,81.215,338556099898.0
2009-12-15 00:00:00,81.215,81.565,80.76,81.19,334820599887.0
2009-12-16 00:00:00,81.19,81.305,80.21,80.835,369037549848.0
2009-12-17 00:00:00,80.835,80.975,79.62,79.76,365926599671.0
2009-12-18 00:00:00,79.75,80.605,78.595,80.46,429063699647.0
2009-12-21 00:00:00,80.405,80.625,79.735,80.345,96964959995.0
2009-12-22 00:00:00,80.335,80.615,79.895,80.375,323763499723.0
2009-12-23 00:00:00,80.38,80.725,80.185,80.61,263754799926.0
2009-12-24 00:00:00,80.6,81.025,80.435,80.775,226728899690.0
2009-12-25 00:00:00,80.76,81.092,80.446,80.772,324116099724.0
2009-12-28 00:00:00,80.9,81.37,80.745,81.255,223001899969.0
2009-12-29 00:00:00,81.255,82.515,81.145,82.28,285771249642.0
2009-12-30 00:00:00,82.26,82.88,81.985,82.635,251032799916.0
2009-12-31 00:00:00,82.625,82.635,82.61,82.61,33000000.0
