2004-12-31 00:00:00,80.118,80.463,76.945,80.0,8495302681755.0
2005-01-31 00:00:00,80.101,83.495,79.79,82.718,8597908182527.0
2005-02-28 00:00:00,82.749,83.655,81.492,82.811,9879900880882.0
2005-03-31 00:00:00,82.83,83.89,81.6,81.7,9642761980651.0
2005-04-30 00:00:00,81.885,82.421,80.573,82.052,9200314482075.0
2005-05-31 00:00:00,82.056,85.021,81.115,84.163,9652844680303.0
2005-06-30 00:00:00,84.161,85.78,82.602,85.2,9582275481039.0
2005-07-31 00:00:00,85.109,86.338,82.606,83.235,9515224681044.0
2005-08-31 00:00:00,83.2,86.025,83.011,85.921,9488214282253.0
2005-09-30 00:00:00,85.958,87.58,85.544,86.76,9033706081632.0
2005-10-31 00:00:00,86.709,88.395,85.802,88.25,9398149081068.0
2005-11-30 00:00:00,88.245,91.329,84.472,86.38,9738648880976.0
2005-12-31 00:00:00,86.241,88.304,85.5,87.991,8899487282258.0
2006-01-31 00:00:00,88.028,89.376,85.481,85.6,8482687682466.0
2006-02-28 00:00:00,85.574,87.494,82.066,83.757,9746384780946.0
2006-03-31 00:00:00,83.787,87.814,83.213,86.42,8941519081795.0
2006-04-30 00:00:00,86.305,87.735,83.54,85.42,9382580181987.0
2006-05-31 00:00:00,85.414,85.628,83.485,84.866,9329368281301.0
2006-06-30 00:00:00,84.877,88.866,84.789,87.854,8929432683165.0
2006-07-31 00:00:00,87.884,89.559,87.149,89.347,9824134979474.0
2006-08-31 00:00:00,89.338,89.95,87.231,88.09,9541945481165.0
2006-09-30 00:00:00,88.058,90.821,87.486,90.315,8921684782186.0
2006-10-31 00:00:00,90.347,91.273,89.74,91.102,9302010481583.0
2006-11-30 00:00:00,91.122,95.797,90.024,93.868,9451130481860.0
2006-12-31 00:00:00,93.91,96.426,91.999,93.905,9416410781472.0
2007-01-31 00:00:00,93.894,95.924,92.613,92.827,8570364282513.0
2007-02-28 00:00:00,92.827,95.77,88.458,95.22,8747606181599.0
2007-03-31 00:00:00,95.159,100.03,94.99,98.77,5480934140506.0
2007-04-30 00:00:00,98.79,100.44,98.29,100.13,14811298544341.0
2007-05-31 00:00:00,100.13,105.37,99.81,104.57,21695806644901.0
2007-06-30 00:00:00,104.492,107.72,99.97,102.3,24553596897711.0
2007-07-31 00:00:00,102.3,103.65,86.0,94.45,29586027183901.0
2007-08-31 00:00:00,94.394,101.99,92.19,101.9,20454398180875.0
2007-09-30 00:00:00,101.895,106.87,99.365,105.33,25581063166947.0
2007-10-31 00:00:00,105.33,107.86,92.995,96.84,24362150593817.0
2007-11-30 00:00:00,96.84,100.165,95.26,98.32,9224645829600.0
2007-12-31 00:00:00,98.624,99.09,90.12,94.84,17631524303412.0
2008-01-31 00:00:00,94.84,100.5,93.61,99.97,8244496685184.0
2008-02-29 00:00:00,99.97,99.97,88.145,90.575,7626813905348.0
2008-03-31 00:00:00,90.575,98.415,90.42,97.06,6131888501429.0
2008-04-30 00:00:00,97.06,101.07,96.25,100.89,3058623443900.0
2008-05-31 00:00:00,100.265,103.69,99.27,102.02,3561241278913.0
2008-06-30 00:00:00,102.02,104.47,100.24,102.04,5321275336442.0
2008-07-31 00:00:00,102.04,102.375,92.96,93.37,4252154293003.0
2008-08-31 00:00:00,92.83,93.21,81.42,83.06,4899167466122.0
2008-09-30 00:00:00,83.06,85.16,55.11,66.555,31301193280099.0
2008-10-31 00:00:00,66.55,70.53,56.835,62.515,4617209452755.0
2008-11-30 00:00:00,62.32,63.55,57.64,62.39,3740476401005.0
2008-12-31 00:00:00,62.42,68.28,56.27,57.265,3766361412012.0
2009-01-31 00:00:00,57.227,64.575,55.545,62.325,3781185600159.0
2009-02-28 00:00:00,62.425,69.62,61.02,66.375,8425576504689.0
2009-03-31 00:00:00,66.38,73.49,66.145,70.65,8552847559730.0
2009-04-30 00:00:00,70.65,76.9,70.29,76.295,8883887223938.0
2009-05-31 00:00:00,76.385,80.45,74.03,77.58,6623244859194.0
2009-06-30 00:00:00,77.575,79.295,70.75,78.835,15394086104907.0
2009-07-31 00:00:00,78.83,82.0,76.69,78.715,7615387726897.0
2009-08-31 00:00:00,78.715,80.045,76.4,78.525,7418744899647.0
2009-09-30 00:00:00,78.525,85.31,76.27,81.06,12039592958254.0
2009-10-31 00:00:00,80.38,84.21,76.545,78.395,7291430119760.0
2009-11-30 00:00:00,79.05,82.99,78.515,82.635,8033814227425.0
2009-12-31 00:00:00,82.625,82.635,82.61,82.61,33000000.0
