2005-07-19 00:00:00,88.745,92.68,88.745,92.393,41592688521.0
2005-07-20 00:00:00,92.389,92.991,92.117,92.318,263422031356.0
2005-07-21 00:00:00,92.308,92.493,90.363,90.565,286959447469.0
2005-07-22 00:00:00,90.652,91.505,90.652,91.307,249591898578.0
2005-07-25 00:00:00,91.298,91.892,91.26,91.424,252103125497.0
2005-07-26 00:00:00,91.418,91.936,91.071,91.348,294362649335.0
2005-07-27 00:00:00,91.348,91.586,90.481,90.887,290801715709.0
2005-07-28 00:00:00,90.878,91.439,90.665,91.057,293375384558.0
2005-07-29 00:00:00,91.049,91.898,90.9,91.88,275346521962.0
2005-07-31 00:00:00,91.885,92.091,91.885,92.07,402166347.0
2005-08-01 00:00:00,92.082,92.69,91.672,92.581,284481562743.0
2005-08-02 00:00:00,92.475,92.491,91.316,91.332,257506392162.0
2005-08-03 00:00:00,91.32,92.053,91.202,91.321,273775684405.0
2005-08-04 00:00:00,91.31,91.948,91.216,91.697,285733317429.0
2005-08-05 00:00:00,91.688,92.106,91.273,92.03,275883371988.0
2005-08-08 00:00:00,92.06,92.405,91.794,92.282,249052522620.0
2005-08-09 00:00:00,92.27,92.351,91.926,92.187,277912207105.0
2005-08-10 00:00:00,92.179,92.203,90.996,91.361,294072980896.0
2005-08-11 00:00:00,91.357,91.659,90.959,91.238,296295201208.0
2005-08-12 00:00:00,91.237,91.783,91.071,91.36,285567105460.0
2005-08-14 00:00:00,91.355,91.36,91.349,91.36,93583871.0
2005-08-15 00:00:00,91.367,91.747,90.949,91.047,286837060942.0
2005-08-16 00:00:00,91.043,91.486,90.661,91.427,295892849299.0
2005-08-17 00:00:00,91.418,91.561,90.343,90.361,294175766003.0
2005-08-18 00:00:00,90.35,90.958,90.347,90.637,287272860113.0
2005-08-19 00:00:00,90.628,91.23,90.454,91.168,287240040846.0
2005-08-21 00:00:00,91.165,91.165,91.109,91.132,687986856.0
2005-08-22 00:00:00,91.143,91.27,90.458,91.237,269570413084.0
2005-08-23 00:00:00,91.228,91.924,91.001,91.784,294489083233.0
2005-08-24 00:00:00,91.772,92.612,91.689,92.52,293708275108.0
2005-08-25 00:00:00,92.519,92.908,92.173,92.311,266572365044.0
2005-08-26 00:00:00,92.301,92.577,91.555,91.88,129906464151.0
2005-08-28 00:00:00,91.875,92.027,91.875,92.027,58907415.0
2005-08-29 00:00:00,92.02,92.79,91.835,92.26,122852476372.0
2005-08-30 00:00:00,92.263,93.583,92.145,93.373,108141099497.0
2005-08-31 00:00:00,93.37,93.795,92.985,93.045,130893877906.0
2005-09-01 00:00:00,93.035,93.16,92.675,92.738,73017761921.0
2005-09-02 00:00:00,92.74,92.985,92.033,92.292,131329971742.0
2005-09-04 00:00:00,92.305,92.305,92.235,92.285,364816091.0
2005-09-05 00:00:00,92.235,92.365,91.705,91.9,77546702237.0
2005-09-06 00:00:00,91.895,92.48,91.579,92.055,116236806392.0
2005-09-07 00:00:00,92.015,92.955,91.88,92.583,121299906800.0
2005-09-08 00:00:00,92.583,93.56,92.505,93.515,126015545676.0
2005-09-09 00:00:00,93.475,93.85,93.01,93.055,131737208853.0
2005-09-11 00:00:00,93.05,93.05,92.61,92.79,957413467.0
2005-09-12 00:00:00,92.79,93.07,92.535,92.89,74854301209.0
2005-09-13 00:00:00,92.885,93.985,92.742,93.53,134417523014.0
2005-09-14 00:00:00,93.53,93.796,92.95,93.47,142221851178.0
2005-09-15 00:00:00,93.465,93.595,92.745,93.35,141650115289.0
2005-09-16 00:00:00,93.35,94.485,93.245,94.34,134756082563.0
2005-09-18 00:00:00,94.34,94.34,94.257,94.29,3039643412.0
2005-09-19 00:00:00,94.29,95.506,94.145,95.41,139342246154.0
2005-09-20 00:00:00,95.415,95.775,95.1,95.72,137717148577.0
2005-09-21 00:00:00,95.72,95.805,94.947,95.33,136091191829.0
2005-09-22 00:00:00,95.335,95.775,95.119,95.18,131678810475.0
2005-09-23 00:00:00,95.185,96.105,94.895,96.033,119175295166.0
2005-09-26 00:00:00,96.03,96.032,95.205,95.65,105677886271.0
2005-09-27 00:00:00,95.635,96.54,95.63,96.067,107947593298.0
2005-09-28 00:00:00,96.075,96.455,95.635,96.2,104927856425.0
2005-09-29 00:00:00,96.21,96.635,95.89,96.51,102652731555.0
2005-09-30 00:00:00,96.515,97.89,96.252,97.555,99259569473.0
2005-10-03 00:00:00,97.56,98.2,97.56,97.82,93425472250.0
2005-10-04 00:00:00,97.823,98.135,97.28,97.5,100219406911.0
2005-10-05 00:00:00,97.5,97.533,96.22,96.23,101415879066.0
2005-10-06 00:00:00,96.235,96.65,95.625,95.88,102484338492.0
2005-10-07 00:00:00,95.875,97.025,95.875,96.72,75607161437.0
2005-10-10 00:00:00,96.712,97.431,96.593,97.055,64027963845.0
2005-10-11 00:00:00,97.05,97.47,96.503,97.37,92677507491.0
2005-10-12 00:00:00,97.365,97.823,97.245,97.575,94656366751.0
2005-10-13 00:00:00,97.57,97.987,96.568,96.77,114951251728.0
2005-10-14 00:00:00,96.775,97.14,95.94,96.08,122245463841.0
2005-10-17 00:00:00,96.083,97.483,96.075,97.37,121212167745.0
2005-10-18 00:00:00,97.37,98.28,97.335,98.185,116524015407.0
2005-10-19 00:00:00,98.195,98.503,97.822,98.085,111136619993.0
2005-10-20 00:00:00,98.08,98.605,97.815,97.91,112742017402.0
2005-10-21 00:00:00,97.905,98.16,97.5,97.545,112489797945.0
2005-10-24 00:00:00,97.545,97.739,96.762,97.22,116775931919.0
2005-10-25 00:00:00,97.22,97.985,97.095,97.835,127211888294.0
2005-10-26 00:00:00,97.83,99.1,97.632,99.1,118106772618.0
2005-10-27 00:00:00,99.1,99.305,98.373,98.475,134276368432.0
2005-10-28 00:00:00,98.465,98.6,97.923,98.25,120580501646.0
2005-10-31 00:00:00,98.26,98.935,98.095,98.423,124397409346.0
2005-11-01 00:00:00,98.43,99.36,98.407,99.29,126230182366.0
2005-11-02 00:00:00,99.3,99.438,98.8,99.053,118663401091.0
2005-11-03 00:00:00,99.06,99.445,98.915,99.15,113678518871.0
2005-11-04 00:00:00,99.18,100.56,99.15,99.93,125109258210.0
2005-11-07 00:00:00,99.93,99.93,98.665,99.143,133586112288.0
2005-11-08 00:00:00,99.15,99.153,98.195,98.99,129693360316.0
2005-11-09 00:00:00,98.985,99.32,98.405,98.99,129648364046.0
2005-11-10 00:00:00,98.995,99.7,98.94,99.23,128072617232.0
2005-11-11 00:00:00,99.225,99.27,98.839,99.165,127477341645.0
2005-11-14 00:00:00,99.16,99.645,98.842,99.575,126810373897.0
2005-11-15 00:00:00,99.56,99.822,99.333,99.675,138038384699.0
2005-11-16 00:00:00,99.67,100.09,99.56,99.825,142597830471.0
2005-11-17 00:00:00,99.825,100.135,99.35,100.015,146052108318.0
2005-11-18 00:00:00,100.01,100.393,99.855,100.15,142845557253.0
2005-11-21 00:00:00,100.155,100.782,99.752,100.64,137409785925.0
2005-11-22 00:00:00,100.645,101.42,100.49,101.09,136940334106.0
2005-11-23 00:00:00,101.095,101.455,100.725,101.235,136654765688.0
2005-11-24 00:00:00,101.245,101.58,101.125,101.43,136761912374.0
2005-11-25 00:00:00,101.435,102.455,101.393,102.255,140791188676.0
2005-11-28 00:00:00,102.26,102.552,101.455,101.762,140067344914.0
2005-11-29 00:00:00,101.775,102.38,101.599,102.335,143369820745.0
2005-11-30 00:00:00,102.33,102.875,102.03,102.732,138943561642.0
2005-12-01 00:00:00,102.745,103.6,102.436,103.385,143764185390.0
2005-12-02 00:00:00,103.38,104.201,103.211,103.71,140456390556.0
2005-12-05 00:00:00,103.715,104.575,103.715,104.385,137768977894.0
2005-12-06 00:00:00,104.395,105.035,104.291,104.39,140468926451.0
2005-12-07 00:00:00,104.395,104.59,103.843,104.315,139240212830.0
2005-12-08 00:00:00,104.325,104.43,103.507,103.82,140876046967.0
2005-12-09 00:00:00,103.825,104.325,103.677,104.235,138858855147.0
2005-12-12 00:00:00,104.233,104.655,103.699,104.042,139053270364.0
2005-12-13 00:00:00,104.055,104.49,103.982,104.245,139297966114.0
2005-12-14 00:00:00,104.24,104.49,101.215,101.872,132925799879.0
2005-12-15 00:00:00,101.885,102.219,100.05,100.28,134880521011.0
2005-12-16 00:00:00,100.27,100.813,99.67,99.77,127835434544.0
2005-12-19 00:00:00,99.77,100.615,99.14,99.265,125799064733.0
2005-12-20 00:00:00,99.275,100.01,99.145,99.96,121789368390.0
2005-12-21 00:00:00,99.968,100.7,99.55,100.695,116892085004.0
2005-12-22 00:00:00,100.705,100.84,99.64,100.06,113813316196.0
2005-12-23 00:00:00,100.068,100.165,99.51,99.658,103115361618.0
2005-12-27 00:00:00,99.66,100.435,99.651,100.055,126162143987.0
2005-12-28 00:00:00,100.06,101.266,99.835,101.105,134762360469.0
2005-12-29 00:00:00,101.11,101.345,100.82,101.185,128777982742.0
2005-12-30 00:00:00,101.19,101.555,100.56,101.29,128703080290.0
2006-01-03 00:00:00,101.29,101.29,100.31,100.465,110324957396.0
2006-01-04 00:00:00,100.465,101.245,99.92,101.123,115275074130.0
2006-01-05 00:00:00,101.13,101.46,99.462,99.725,114132592478.0
2006-01-06 00:00:00,99.725,99.95,97.953,98.175,116188921534.0
2006-01-09 00:00:00,98.17,98.245,97.088,97.965,111928807666.0
2006-01-10 00:00:00,97.97,98.575,97.53,97.995,113657962644.0
2006-01-11 00:00:00,97.995,98.62,97.933,98.455,112442068207.0
2006-01-12 00:00:00,98.46,98.685,97.815,98.365,114160386563.0
2006-01-13 00:00:00,98.365,98.861,98.237,98.365,111909207521.0
2006-01-16 00:00:00,98.363,99.315,98.08,99.213,109246545469.0
2006-01-17 00:00:00,99.22,99.7,98.875,99.185,112577126999.0
2006-01-18 00:00:00,99.185,99.66,98.1,98.393,109768148203.0
2006-01-19 00:00:00,98.4,99.245,97.567,99.185,110235047864.0
2006-01-20 00:00:00,99.185,100.18,98.793,100.015,102764131053.0
2006-01-23 00:00:00,100.013,100.013,99.16,99.495,85136505538.0
2006-01-24 00:00:00,99.5,99.84,98.812,99.575,110832298145.0
2006-01-25 00:00:00,99.575,100.825,99.492,100.625,108339190811.0
2006-01-26 00:00:00,100.63,101.28,100.113,101.135,111158261548.0
2006-01-27 00:00:00,101.135,102.233,100.916,101.885,109502999852.0
2006-01-30 00:00:00,101.89,102.86,101.79,102.665,109831018245.0
2006-01-31 00:00:00,102.653,103.145,101.965,102.845,110536854834.0
2006-02-01 00:00:00,102.845,103.66,102.68,103.355,109054687344.0
2006-02-02 00:00:00,103.343,103.87,103.19,103.515,111550095673.0
2006-02-03 00:00:00,103.515,104.015,103.203,103.765,108921162231.0
2006-02-06 00:00:00,103.765,104.085,103.455,103.765,111611319342.0
2006-02-07 00:00:00,103.77,103.905,102.125,102.185,107665119283.0
2006-02-08 00:00:00,102.185,103.25,101.788,103.095,111919785394.0
2006-02-09 00:00:00,103.1,103.83,102.89,103.735,109547985558.0
2006-02-10 00:00:00,103.735,103.775,101.605,102.225,112576069960.0
2006-02-13 00:00:00,102.23,102.392,101.683,101.915,115417209135.0
2006-02-14 00:00:00,101.903,102.1,101.133,101.765,110782294439.0
2006-02-15 00:00:00,101.765,102.325,101.305,101.905,114178559095.0
2006-02-16 00:00:00,101.893,102.025,101.505,101.585,112989310086.0
2006-02-17 00:00:00,101.585,102.935,101.347,102.625,114818872192.0
2006-02-20 00:00:00,102.63,103.1,102.433,103.035,111716804846.0
2006-02-21 00:00:00,103.04,103.83,102.94,103.475,112649517509.0
2006-02-22 00:00:00,103.475,103.55,102.99,103.165,113094925278.0
2006-02-23 00:00:00,103.17,103.17,101.403,101.575,113604311293.0
2006-02-24 00:00:00,101.575,101.88,100.98,101.715,113679247502.0
2006-02-27 00:00:00,101.715,101.937,100.525,101.785,114605805746.0
2006-02-28 00:00:00,101.773,102.147,101.682,101.815,115155070318.0
2006-03-01 00:00:00,101.815,102.475,101.547,102.265,113329413809.0
2006-03-02 00:00:00,102.253,102.67,102.018,102.385,116433537434.0
2006-03-03 00:00:00,102.385,102.97,102.043,102.625,116955314919.0
2006-03-06 00:00:00,102.625,103.39,102.24,103.205,116178769374.0
2006-03-07 00:00:00,103.21,103.26,102.364,102.445,114196147962.0
2006-03-08 00:00:00,102.443,102.518,101.56,101.885,115068317304.0
2006-03-09 00:00:00,101.89,102.437,101.115,101.875,114542508007.0
2006-03-10 00:00:00,101.873,102.635,101.64,102.533,114067650873.0
2006-03-13 00:00:00,102.53,102.795,101.887,102.555,115694204756.0
2006-03-14 00:00:00,102.543,102.585,101.403,101.563,113780637216.0
2006-03-15 00:00:00,101.565,101.888,101.398,101.645,112751885844.0
2006-03-16 00:00:00,101.633,102.03,101.257,101.343,112891137213.0
2006-03-17 00:00:00,101.345,101.414,99.84,100.065,110737178135.0
2006-03-20 00:00:00,100.067,100.505,99.0,100.225,112936918728.0
2006-03-21 00:00:00,100.23,100.84,99.456,100.645,106818311507.0
2006-03-22 00:00:00,100.642,100.8,99.755,100.265,111134532288.0
2006-03-23 00:00:00,100.27,101.215,99.995,101.155,110576592093.0
2006-03-24 00:00:00,101.153,101.47,100.435,100.583,112311977509.0
2006-03-27 00:00:00,100.585,100.747,99.298,99.845,113154647866.0
2006-03-28 00:00:00,99.833,100.795,99.41,100.703,113841565197.0
2006-03-29 00:00:00,100.71,100.82,100.133,100.505,115735616479.0
2006-03-30 00:00:00,100.493,101.41,100.32,101.153,114466285305.0
2006-03-31 00:00:00,101.16,101.45,100.503,100.76,114043819453.0
2006-04-02 00:00:00,100.76,100.76,100.705,100.75,503659535.0
2006-04-03 00:00:00,100.74,101.367,100.245,100.505,110200568564.0
2006-04-04 00:00:00,100.51,101.056,100.005,100.99,112437297450.0
2006-04-05 00:00:00,100.98,101.385,100.342,100.995,109916006581.0
2006-04-06 00:00:00,101.0,102.3,100.953,102.125,112261887522.0
2006-04-07 00:00:00,102.12,103.202,101.661,102.873,106288370905.0
2006-04-10 00:00:00,102.875,103.49,102.612,102.995,106892527345.0
2006-04-11 00:00:00,102.995,103.74,102.945,103.413,117552579372.0
2006-04-12 00:00:00,103.425,103.426,102.89,103.255,108870675265.0
2006-04-13 00:00:00,103.255,103.525,102.659,102.963,118407414958.0
2006-04-14 00:00:00,102.975,103.24,102.925,102.983,105621361974.0
2006-04-17 00:00:00,102.978,103.15,102.555,102.822,103803803744.0
2006-04-18 00:00:00,102.825,103.23,102.62,102.695,107830005063.0
2006-04-19 00:00:00,102.692,103.65,102.35,103.23,106048224887.0
2006-04-20 00:00:00,103.227,103.64,102.885,103.0,113831235030.0
2006-04-21 00:00:00,103.0,103.513,102.395,102.483,109864235259.0
2006-04-24 00:00:00,102.49,102.49,100.51,100.885,94008471195.0
2006-04-25 00:00:00,100.885,101.603,100.46,101.523,116567701462.0
2006-04-26 00:00:00,101.535,102.09,101.398,101.765,109714669079.0
2006-04-27 00:00:00,101.765,101.948,101.15,101.643,116004765808.0
2006-04-28 00:00:00,101.655,101.95,101.363,101.893,105875794773.0
2006-05-01 00:00:00,101.905,102.0,100.8,101.792,104172826547.0
2006-05-02 00:00:00,101.795,102.76,101.79,102.425,107161512740.0
2006-05-03 00:00:00,102.425,102.83,102.23,102.48,106263176306.0
2006-05-04 00:00:00,102.478,102.81,102.18,102.625,109161295491.0
2006-05-05 00:00:00,102.34,102.821,101.305,101.783,105840518819.0
2006-05-07 00:00:00,101.785,101.785,101.168,101.168,99423194.0
2006-05-08 00:00:00,101.17,101.447,100.045,100.405,107405589066.0
2006-05-09 00:00:00,100.405,101.28,99.945,101.018,114969086537.0
2006-05-10 00:00:00,101.025,101.057,100.005,100.395,105837964388.0
2006-05-11 00:00:00,100.395,100.91,100.14,100.29,115634513719.0
2006-05-12 00:00:00,100.29,100.383,99.055,99.103,108074975414.0
2006-05-14 00:00:00,99.103,99.115,98.838,98.84,3098821352.0
2006-05-15 00:00:00,98.84,99.295,98.26,99.2,113847352648.0
2006-05-16 00:00:00,99.198,99.445,98.635,99.13,112407245766.0
2006-05-17 00:00:00,99.13,100.02,98.54,99.62,113068815564.0
2006-05-18 00:00:00,99.618,99.88,98.415,98.86,112785671031.0
2006-05-19 00:00:00,98.86,99.943,98.68,99.853,111851468437.0
2006-05-21 00:00:00,99.855,99.865,99.81,99.853,4438069700.0
2006-05-22 00:00:00,99.865,100.28,99.565,99.96,109232014406.0
2006-05-23 00:00:00,99.953,100.145,99.22,99.403,115818052516.0
2006-05-24 00:00:00,99.415,100.788,99.365,100.755,109179920536.0
2006-05-25 00:00:00,100.76,101.22,100.36,100.913,116354933889.0
2006-05-26 00:00:00,100.925,101.858,100.534,101.783,112025209562.0
2006-05-28 00:00:00,101.783,101.795,101.735,101.79,3160039190.0
2006-05-29 00:00:00,101.79,101.951,101.322,101.6,113121515433.0
2006-05-30 00:00:00,101.598,102.15,101.234,102.01,114101573449.0
2006-05-31 00:00:00,102.01,102.53,101.59,102.2,113201668248.0
2006-06-01 00:00:00,102.198,102.507,101.745,102.08,116069828083.0
2006-06-02 00:00:00,102.08,102.28,101.265,101.443,113250113030.0
2006-06-04 00:00:00,101.443,101.455,101.395,101.443,5191843390.0
2006-06-05 00:00:00,101.455,101.761,101.13,101.305,114800839201.0
2006-06-06 00:00:00,101.31,101.84,101.105,101.643,121444955687.0
2006-06-07 00:00:00,101.655,102.102,101.419,101.915,114837398418.0
2006-06-08 00:00:00,101.92,102.422,101.483,101.723,121348688323.0
2006-06-09 00:00:00,101.735,103.075,101.42,102.963,113921001241.0
2006-06-11 00:00:00,102.963,102.975,102.915,102.97,3876488446.0
2006-06-12 00:00:00,102.97,104.14,102.915,104.02,116742735758.0
2006-06-13 00:00:00,104.018,104.265,103.435,103.49,116115171718.0
2006-06-14 00:00:00,103.49,103.605,102.935,103.3,115486881369.0
2006-06-15 00:00:00,103.298,103.345,102.634,103.16,116703149741.0
2006-06-16 00:00:00,103.16,103.272,102.168,102.543,113190767502.0
2006-06-18 00:00:00,102.55,102.555,102.495,102.543,5022622394.0
2006-06-19 00:00:00,102.555,103.14,102.487,103.005,112841462054.0
2006-06-20 00:00:00,103.01,103.08,102.14,102.753,119077535196.0
2006-06-21 00:00:00,102.765,104.015,102.487,103.575,112896652442.0
2006-06-22 00:00:00,103.58,104.07,103.415,103.833,119913140663.0
2006-06-23 00:00:00,103.845,103.88,102.895,103.793,111777419220.0
2006-06-25 00:00:00,103.793,103.805,103.745,103.8,3633761459.0
2006-06-26 00:00:00,103.8,103.96,103.228,103.4,114010623801.0
2006-06-27 00:00:00,103.398,103.845,103.305,103.48,111720771813.0
2006-06-28 00:00:00,103.48,103.808,103.155,103.58,105478100617.0
2006-06-29 00:00:00,103.578,104.415,103.307,103.56,114859821426.0
2006-06-30 00:00:00,103.56,103.815,102.325,102.513,112525747592.0
2006-07-03 00:00:00,102.51,103.525,102.131,103.135,104626734542.0
2006-07-04 00:00:00,103.14,103.749,102.802,103.61,118607008473.0
2006-07-05 00:00:00,103.6,104.19,103.5,103.895,107918742204.0
2006-07-06 00:00:00,103.9,103.975,103.325,103.45,116430137024.0
2006-07-07 00:00:00,103.44,103.675,102.16,102.283,106849635440.0
2006-07-10 00:00:00,102.282,102.282,101.072,101.65,109134807010.0
2006-07-11 00:00:00,101.648,101.847,100.58,100.93,114543728821.0
2006-07-12 00:00:00,100.93,101.88,100.815,101.86,113367777812.0
2006-07-13 00:00:00,101.858,102.115,101.537,101.97,114258824258.0
2006-07-14 00:00:00,101.97,103.25,101.866,102.855,110350453030.0
2006-07-17 00:00:00,102.84,103.74,102.835,103.075,105425336222.0
2006-07-18 00:00:00,103.08,103.615,102.815,103.203,117336707052.0
2006-07-19 00:00:00,103.2,103.577,102.795,102.975,110092382829.0
2006-07-20 00:00:00,102.98,103.495,102.779,103.243,118144180155.0
2006-07-21 00:00:00,103.24,103.275,101.835,102.063,109353112066.0
2006-07-24 00:00:00,102.067,102.465,101.795,102.3,106788502640.0
2006-07-25 00:00:00,102.298,102.805,102.08,102.57,111588015491.0
2006-07-26 00:00:00,102.57,102.875,102.17,102.47,110380834305.0
2006-07-27 00:00:00,102.468,102.635,101.663,101.99,110460478789.0
2006-07-28 00:00:00,101.99,102.13,101.2,101.27,105920587839.0
2006-07-31 00:00:00,101.27,101.787,101.005,101.245,97847874329.0
2006-08-01 00:00:00,101.23,101.64,101.005,101.34,106703826448.0
2006-08-02 00:00:00,101.335,101.865,101.015,101.755,82731027883.0
2006-08-03 00:00:00,101.76,102.423,101.615,101.94,95383872518.0
2006-08-04 00:00:00,101.935,102.435,100.975,101.463,78776433037.0
2006-08-07 00:00:00,101.46,102.885,101.283,102.817,100028061563.0
2006-08-08 00:00:00,102.825,102.99,102.315,102.66,92279193107.0
2006-08-09 00:00:00,102.657,103.015,102.49,102.967,100905617081.0
2006-08-10 00:00:00,102.975,103.082,102.125,102.18,95747613913.0
2006-08-11 00:00:00,102.177,103.8,102.062,103.33,91648098761.0
2006-08-15 00:00:00,103.33,103.52,102.79,103.41,101565875057.0
2006-08-16 00:00:00,103.4,103.807,103.19,103.423,103735283124.0
2006-08-17 00:00:00,103.43,103.51,102.94,103.3,105088959629.0
2006-08-18 00:00:00,103.29,103.425,102.695,102.845,99942360918.0
2006-08-21 00:00:00,102.845,103.73,102.725,103.7,97148691618.0
2006-08-22 00:00:00,103.7,104.674,103.545,104.405,103207636108.0
2006-08-23 00:00:00,104.41,105.2,104.1,104.62,100708112320.0
2006-08-24 00:00:00,104.62,105.065,104.48,104.905,101440936188.0
2006-08-25 00:00:00,104.91,106.033,104.825,105.705,97002338242.0
2006-08-28 00:00:00,105.695,105.865,105.27,105.443,93592591569.0
2006-08-29 00:00:00,105.445,105.63,105.01,105.25,97781815640.0
2006-08-30 00:00:00,105.24,105.87,105.173,105.64,91525597568.0
2006-08-31 00:00:00,105.625,106.36,105.385,106.29,92425574473.0
2006-09-01 00:00:00,106.28,106.325,105.813,105.985,85642742521.0
2006-09-03 00:00:00,105.972,105.972,105.813,105.845,836639267.0
2006-09-04 00:00:00,105.85,105.925,103.74,104.84,84835868839.0
2006-09-05 00:00:00,104.85,104.933,103.768,104.465,87062337172.0
2006-09-06 00:00:00,104.47,105.662,104.19,105.48,100488974335.0
2006-09-07 00:00:00,105.48,105.9,104.71,104.79,102921199702.0
2006-09-08 00:00:00,104.795,104.92,104.14,104.33,97149520417.0
2006-09-10 00:00:00,104.322,104.322,104.207,104.23,992590848.0
2006-09-11 00:00:00,104.222,105.017,103.962,104.843,105864016914.0
2006-09-12 00:00:00,104.85,105.515,104.65,105.16,105891810714.0
2006-09-13 00:00:00,105.152,105.275,104.575,104.933,106028531934.0
2006-09-14 00:00:00,104.94,105.71,104.763,105.09,105605901626.0
2006-09-15 00:00:00,105.092,105.63,104.605,104.983,102940107926.0
2006-09-17 00:00:00,104.985,104.985,104.745,104.825,1493722498.0
2006-09-18 00:00:00,104.83,105.785,104.81,105.47,107372252581.0
2006-09-19 00:00:00,105.47,105.603,104.1,104.335,105183048430.0
2006-09-20 00:00:00,104.34,104.35,103.65,104.0,106000857539.0
2006-09-21 00:00:00,104.0,104.4,103.728,104.108,105359290199.0
2006-09-22 00:00:00,104.11,104.53,103.651,104.23,99983540933.0
2006-09-24 00:00:00,104.24,104.24,104.096,104.18,1031880945.0
2006-09-25 00:00:00,104.172,104.6,103.922,104.293,104884281921.0
2006-09-26 00:00:00,104.3,105.265,104.065,105.11,108459756162.0
2006-09-27 00:00:00,105.102,105.9,104.75,105.613,108089868463.0
2006-09-28 00:00:00,105.63,106.284,105.505,105.96,108552288979.0
2006-09-29 00:00:00,105.952,106.15,105.371,105.633,102450446034.0
2006-10-01 00:00:00,105.635,105.665,105.545,105.63,2446686333.0
2006-10-02 00:00:00,105.63,105.925,105.22,105.46,105356582335.0
2006-10-03 00:00:00,105.47,105.51,104.925,105.048,106144115874.0
2006-10-04 00:00:00,105.05,105.3,104.386,104.57,106547986046.0
2006-10-05 00:00:00,104.57,104.76,104.08,104.56,102502242389.0
2006-10-06 00:00:00,104.57,105.735,104.436,105.69,97127422468.0
2006-10-09 00:00:00,105.693,106.23,105.43,106.02,92248148589.0
2006-10-10 00:00:00,106.018,106.265,105.49,105.505,99785520491.0
2006-10-11 00:00:00,105.51,105.615,105.02,105.15,97490277447.0
2006-10-12 00:00:00,105.145,105.33,104.928,105.175,84059257600.0
2006-10-13 00:00:00,105.19,105.405,104.968,105.14,92077809168.0
2006-10-16 00:00:00,105.14,105.337,104.534,104.65,100604845036.0
2006-10-17 00:00:00,104.65,104.73,103.755,103.78,104806345889.0
2006-10-18 00:00:00,103.77,104.765,103.705,104.62,107362785052.0
2006-10-19 00:00:00,104.62,104.858,104.11,104.76,106089320516.0
2006-10-20 00:00:00,104.76,105.671,104.708,105.44,104432488290.0
2006-10-22 00:00:00,105.44,105.481,105.423,105.472,934267034.0
2006-10-23 00:00:00,105.48,105.965,105.27,105.73,109975559481.0
2006-10-24 00:00:00,105.725,105.982,105.55,105.91,106671422060.0
2006-10-25 00:00:00,105.902,106.02,105.435,105.9,114759254437.0
2006-10-26 00:00:00,105.895,105.926,104.885,105.42,115073559150.0
2006-10-27 00:00:00,105.412,105.75,104.675,104.965,110886309964.0
2006-10-30 00:00:00,104.975,105.015,104.152,104.3,113210864336.0
2006-10-31 00:00:00,104.3,104.665,103.905,104.175,113634439320.0
2006-11-01 00:00:00,104.175,104.33,103.005,103.34,111209657066.0
2006-11-02 00:00:00,103.34,103.725,102.868,103.315,111974747139.0
2006-11-03 00:00:00,103.345,104.645,103.045,104.48,100487791914.0
2006-11-06 00:00:00,104.475,104.835,104.05,104.672,113496342131.0
2006-11-07 00:00:00,104.68,104.76,103.89,104.135,117677340861.0
2006-11-08 00:00:00,104.135,104.495,103.82,104.282,116827074995.0
2006-11-09 00:00:00,104.29,104.74,104.077,104.355,116005791034.0
2006-11-10 00:00:00,104.355,104.415,103.573,103.805,117494804262.0
2006-11-13 00:00:00,103.815,104.035,103.445,103.82,116225703183.0
2006-11-14 00:00:00,103.82,103.866,102.995,103.345,117489075558.0
2006-11-15 00:00:00,103.345,103.78,103.225,103.58,119276299975.0
2006-11-16 00:00:00,103.58,103.79,103.38,103.435,118757030401.0
2006-11-17 00:00:00,103.435,103.68,102.47,102.625,117749176616.0
2006-11-20 00:00:00,102.63,103.295,102.63,102.92,115655971931.0
2006-11-21 00:00:00,102.93,103.125,102.61,102.825,114266709955.0
2006-11-22 00:00:00,102.827,102.881,101.97,102.22,117275403971.0
2006-11-23 00:00:00,102.225,102.295,101.588,101.825,115192092958.0
2006-11-24 00:00:00,101.827,102.32,101.528,102.045,117890990865.0
2006-11-27 00:00:00,102.045,102.68,101.81,102.39,117581835053.0
2006-11-28 00:00:00,102.38,102.98,102.235,102.7,115776417566.0
2006-11-29 00:00:00,102.675,102.8,101.715,102.22,113454691532.0
2006-11-30 00:00:00,102.22,102.335,101.102,101.52,117828760477.0
2006-12-01 00:00:00,101.515,102.07,100.528,100.745,105667105535.0
2006-12-04 00:00:00,100.74,101.31,100.518,101.02,118721629972.0
2006-12-05 00:00:00,101.025,101.146,100.275,100.54,120268429718.0
2006-12-06 00:00:00,100.535,100.775,100.085,100.35,121800717062.0
2006-12-07 00:00:00,100.353,100.5,99.93,100.22,121607412730.0
2006-12-08 00:00:00,100.21,101.335,100.016,101.17,120776163653.0
2006-12-11 00:00:00,101.165,101.985,101.064,101.92,117832815936.0
2006-12-12 00:00:00,101.92,102.045,101.148,101.295,124660622520.0
2006-12-13 00:00:00,101.287,101.855,101.171,101.6,123255111633.0
2006-12-14 00:00:00,101.59,101.935,101.31,101.765,123542504831.0
2006-12-15 00:00:00,101.758,102.374,101.42,102.025,122279993794.0
2006-12-18 00:00:00,102.025,102.25,101.64,102.04,116947052282.0
2006-12-19 00:00:00,102.04,102.5,101.845,102.415,116080854682.0
2006-12-20 00:00:00,102.42,103.33,102.288,103.065,122162086565.0
2006-12-21 00:00:00,103.065,103.23,102.313,102.395,120166640107.0
2006-12-22 00:00:00,102.405,102.745,102.281,102.52,116359577804.0
2006-12-26 00:00:00,102.515,102.675,102.413,102.555,79913070613.0
2006-12-27 00:00:00,102.55,102.58,101.644,102.24,130851619637.0
2006-12-28 00:00:00,102.258,102.64,102.037,102.45,131053693042.0
2006-12-29 00:00:00,102.445,102.705,101.93,102.088,126718888756.0
2007-01-02 00:00:00,102.085,102.168,101.75,101.935,95658698412.0
2007-01-03 00:00:00,101.933,102.28,101.675,101.685,140707936357.0
2007-01-04 00:00:00,101.685,101.902,100.984,101.07,141201839839.0
2007-01-05 00:00:00,101.068,101.215,100.195,101.1,142758654691.0
2007-01-08 00:00:00,101.1,101.155,100.505,101.05,138970403554.0
2007-01-09 00:00:00,101.035,101.53,101.005,101.38,143668541967.0
2007-01-10 00:00:00,101.385,101.912,101.102,101.845,143410644905.0
2007-01-11 00:00:00,101.83,102.885,101.718,102.26,144457464610.0
2007-01-12 00:00:00,102.265,103.016,102.064,102.755,143988582079.0
2007-01-15 00:00:00,102.715,103.3,102.53,103.055,141379652948.0
2007-01-16 00:00:00,103.055,103.44,102.39,102.575,144162230331.0
2007-01-17 00:00:00,102.58,102.935,102.403,102.845,143950567831.0
2007-01-18 00:00:00,102.845,103.52,102.676,103.185,144176417190.0
2007-01-19 00:00:00,103.19,103.64,103.092,103.335,143286939566.0
2007-01-22 00:00:00,103.343,103.67,102.755,102.885,141401006014.0
2007-01-23 00:00:00,102.87,103.125,102.274,102.965,145815551644.0
2007-01-24 00:00:00,102.985,103.152,102.015,102.745,145767571405.0
2007-01-25 00:00:00,102.73,102.812,101.899,102.43,145172063404.0
2007-01-26 00:00:00,102.435,103.085,102.388,102.975,143703221036.0
2007-01-29 00:00:00,102.98,103.47,102.845,102.855,141705143373.0
2007-01-30 00:00:00,102.855,103.25,102.713,103.105,142048877016.0
2007-01-31 00:00:00,103.105,103.232,102.1,102.515,141163037552.0
2007-02-01 00:00:00,102.515,102.835,102.035,102.465,139271316226.0
2007-02-02 00:00:00,102.465,102.53,101.965,102.24,133042317269.0
2007-02-05 00:00:00,102.25,102.28,101.53,101.725,101136251479.0
2007-02-06 00:00:00,101.71,101.98,101.36,101.58,160797834740.0
2007-02-07 00:00:00,101.575,102.122,101.422,101.855,156518731861.0
2007-02-08 00:00:00,101.84,102.41,101.673,102.32,159440856117.0
2007-02-09 00:00:00,102.305,103.82,102.24,103.725,148958492635.0
2007-02-12 00:00:00,104.0,104.095,103.465,103.705,125685626095.0
2007-02-13 00:00:00,103.693,103.9,103.17,103.805,204690684967.0
2007-02-14 00:00:00,103.87,103.935,103.39,103.555,207718128698.0
2007-02-15 00:00:00,103.533,103.623,102.44,102.525,207419127274.0
2007-02-16 00:00:00,102.525,102.685,102.305,102.605,207463557488.0
2007-02-19 00:00:00,102.44,102.875,102.342,102.66,213111878920.0
2007-02-20 00:00:00,102.645,103.27,102.335,102.507,231588965817.0
2007-02-21 00:00:00,102.5,104.275,102.267,104.23,233504481341.0
2007-02-22 00:00:00,104.205,104.75,104.07,104.592,235180473323.0
2007-02-23 00:00:00,104.585,104.79,104.252,104.335,239818839432.0
2007-02-26 00:00:00,104.39,104.432,103.773,103.925,244131246174.0
2007-02-27 00:00:00,103.913,104.051,100.655,101.015,251236097599.0
2007-02-28 00:00:00,101.26,101.655,100.691,101.315,254237292350.0
2007-03-01 00:00:00,101.303,101.55,99.51,100.265,254490436801.0
2007-03-02 00:00:00,100.272,100.525,99.008,99.162,282711822965.0
2007-03-05 00:00:00,99.12,99.243,97.52,97.78,270792280567.0
2007-03-06 00:00:00,97.78,99.23,97.454,99.032,270692009646.0
2007-03-07 00:00:00,99.025,99.429,98.38,98.41,273312396284.0
2007-03-08 00:00:00,98.4,99.53,98.015,99.242,272050593285.0
2007-03-09 00:00:00,99.235,101.085,99.177,100.885,273838707087.0
2007-03-12 00:00:00,100.94,101.092,100.145,100.36,310900333921.0
2007-03-13 00:00:00,100.348,100.525,98.755,98.87,279135946403.0
2007-03-14 00:00:00,98.88,99.6,98.492,99.485,313125315149.0
2007-03-15 00:00:00,99.473,100.122,99.42,99.785,284974770917.0
2007-03-16 00:00:00,99.805,99.83,99.115,99.172,294836100474.0
2007-03-18 00:00:00,99.175,99.183,98.73,98.79,5738673587.0
2007-03-19 00:00:00,98.79,100.184,98.68,99.955,280794813446.0
2007-03-20 00:00:00,99.95,101.09,99.668,100.96,282355024488.0
2007-03-21 00:00:00,100.96,101.855,100.824,101.64,279296885820.0
2007-03-22 00:00:00,101.63,102.16,101.355,102.01,282378804631.0
2007-03-23 00:00:00,101.93,102.195,101.325,101.715,275537368618.0
2007-03-25 00:00:00,101.692,101.709,101.46,101.547,4270973673.0
2007-03-26 00:00:00,101.538,101.922,101.247,101.615,313423927293.0
2007-03-27 00:00:00,101.605,102.4,101.487,101.807,284181371421.0
2007-03-28 00:00:00,101.805,102.03,100.41,100.81,313969208313.0
2007-03-29 00:00:00,100.8,101.995,100.58,101.862,281432932642.0
2007-03-30 00:00:00,101.865,231.84,1.623,1.623,290127705788.0
2007-04-01 00:00:00,102.01,157.16,1.152,101.94,1976500001.0
2007-04-02 00:00:00,101.93,232.9,0.818,101.89,274421100312.0
2007-04-03 00:00:00,101.88,102.74,0.675,102.58,255971192218.0
2007-04-04 00:00:00,102.57,158.6,0.677,102.34,242918700295.0
2007-04-05 00:00:00,102.34,158.555,0.677,103.075,232384200366.0
2007-04-06 00:00:00,103.07,103.77,103.025,103.55,103082599281.0
2007-04-09 00:00:00,103.63,103.72,103.415,103.485,100502999749.0
2007-04-10 00:00:00,103.485,103.98,103.17,103.74,243001199608.0
2007-04-11 00:00:00,103.74,104.89,103.615,104.87,219345499808.0
2007-04-12 00:00:00,104.85,105.045,104.43,104.9,207571799954.0
2007-04-13 00:00:00,104.915,105.085,104.155,104.76,121785941974.0
2007-04-15 00:00:00,105.1,105.1,105.02,105.02,252100000.0
2007-04-16 00:00:00,105.0,106.01,104.735,105.69,217913066184.0
2007-04-17 00:00:00,105.69,105.83,105.05,105.11,279445399747.0
2007-04-18 00:00:00,105.11,105.33,104.42,105.04,311226699464.0
2007-04-19 00:00:00,105.045,105.15,104.01,104.835,312745799270.0
2007-04-20 00:00:00,104.83,105.95,104.69,105.58,241442499864.0
2007-04-22 00:00:00,105.67,105.73,105.67,105.73,294500000.0
2007-04-23 00:00:00,105.74,105.92,105.215,105.68,243749600056.0
2007-04-24 00:00:00,105.68,106.23,105.11,105.66,280771299080.0
2007-04-25 00:00:00,105.66,106.605,105.445,106.36,238730999825.0
2007-04-26 00:00:00,106.365,106.84,106.245,106.49,296046299567.0
2007-04-27 00:00:00,106.47,107.35,106.35,107.13,254724299957.0
2007-04-29 00:00:00,106.84,106.89,106.76,106.82,6085800000.0
2007-04-30 00:00:00,106.84,108.15,106.67,107.595,256515200621.0
2007-05-01 00:00:00,107.6,108.23,107.505,107.75,306946199978.0
2007-05-02 00:00:00,107.75,108.58,107.4,108.51,320924100322.0
2007-05-03 00:00:00,108.5,108.86,108.24,108.69,216080900140.0
2007-05-04 00:00:00,108.69,109.05,108.395,108.49,178498599691.0
2007-05-06 00:00:00,108.43,108.53,108.43,108.49,2089200000.0
2007-05-07 00:00:00,108.47,109.03,108.275,108.95,168217855711.0
2007-05-08 00:00:00,108.94,108.97,108.17,108.44,252708800498.0
2007-05-09 00:00:00,108.43,108.7,108.05,108.505,296212400618.0
2007-05-10 00:00:00,108.52,108.93,107.67,107.7,324317500829.0
2007-05-11 00:00:00,107.705,108.25,107.11,108.195,338368700098.0
2007-05-13 00:00:00,108.22,108.22,108.145,108.19,655300000.0
2007-05-14 00:00:00,108.19,108.88,107.99,108.85,310411172680.0
2007-05-15 00:00:00,108.85,109.805,108.49,109.445,316567400466.0
2007-05-16 00:00:00,109.445,109.76,109.09,109.37,298126100615.0
2007-05-17 00:00:00,109.4,110.52,109.325,110.25,268477999946.0
2007-05-18 00:00:00,110.245,111.32,110.045,111.24,300465400534.0
2007-05-20 00:00:00,111.13,111.21,111.05,111.21,553700000.0
2007-05-21 00:00:00,111.21,112.23,111.12,112.01,251807900701.0
2007-05-22 00:00:00,112.01,112.17,111.68,111.82,238868900917.0
2007-05-23 00:00:00,111.82,112.49,111.715,112.23,235571247525.0
2007-05-24 00:00:00,112.23,112.48,111.775,111.94,245556599888.0
2007-05-25 00:00:00,111.94,112.88,111.38,112.69,216802699438.0
2007-05-27 00:00:00,112.72,112.77,112.605,112.67,516400000.0
2007-05-28 00:00:00,112.66,112.83,112.49,112.66,47378499993.0
2007-05-29 00:00:00,112.65,113.69,112.04,113.32,289403499891.0
2007-05-30 00:00:00,113.32,113.85,112.88,113.21,271582499755.0
2007-05-31 00:00:00,113.2,114.06,113.075,113.76,285595499735.0
2007-06-01 00:00:00,113.76,115.19,113.65,115.08,203253800462.0
2007-06-03 00:00:00,114.98,115.0,114.93,114.94,290400000.0
2007-06-04 00:00:00,114.93,115.61,114.815,115.07,232987500677.0
2007-06-05 00:00:00,115.07,115.32,114.01,114.07,250734100677.0
2007-06-06 00:00:00,114.07,114.69,113.81,114.39,260485800120.0
2007-06-07 00:00:00,114.38,114.86,113.385,113.55,171173699620.0
2007-06-08 00:00:00,113.55,114.85,113.42,114.73,308537400556.0
2007-06-10 00:00:00,114.63,114.7,114.615,114.7,89000000.0
2007-06-11 00:00:00,114.68,114.93,114.305,114.76,214120499933.0
2007-06-12 00:00:00,114.77,114.96,113.86,113.985,248799699858.0
2007-06-13 00:00:00,114.0,115.13,113.835,114.94,290790800718.0
2007-06-14 00:00:00,114.95,115.47,114.77,115.09,212966900191.0
2007-06-15 00:00:00,115.085,116.42,114.98,115.57,225934399931.0
2007-06-17 00:00:00,115.6,115.61,115.57,115.58,14400000.0
2007-06-18 00:00:00,115.59,115.99,114.84,115.4,278405599457.0
2007-06-19 00:00:00,115.37,116.2,115.12,116.11,313490299512.0
2007-06-20 00:00:00,116.095,116.28,115.43,115.84,276758300290.0
2007-06-21 00:00:00,115.84,116.13,114.93,115.155,254958500361.0
2007-06-22 00:00:00,115.16,116.25,115.12,115.9,238452000073.0
2007-06-24 00:00:00,115.66,115.8,115.64,115.8,646200000.0
2007-06-25 00:00:00,115.8,115.95,114.85,115.51,277988300608.0
2007-06-26 00:00:00,115.53,115.57,114.63,115.1,307904200616.0
2007-06-27 00:00:00,115.1,115.14,113.99,114.765,357916599425.0
2007-06-28 00:00:00,114.77,116.44,114.7,116.265,400818378198.0
2007-06-29 00:00:00,116.27,117.79,115.5,115.58,397540934374.0
2007-07-01 00:00:00,115.69,115.76,115.575,115.73,1379000000.0
2007-07-02 00:00:00,115.74,116.18,115.38,115.84,271318900821.0
2007-07-03 00:00:00,115.875,116.33,114.975,115.37,219257500385.0
2007-07-04 00:00:00,115.37,116.04,115.23,115.86,162553400305.0
2007-07-05 00:00:00,115.845,116.42,115.58,116.355,312340099870.0
2007-07-06 00:00:00,116.36,117.71,116.27,117.5,354603399184.0
2007-07-08 00:00:00,117.62,117.66,117.56,117.66,224900000.0
2007-07-09 00:00:00,117.64,118.21,117.445,117.64,335721800009.0
2007-07-10 00:00:00,117.64,117.73,114.96,115.09,466479939502.0
2007-07-11 00:00:00,115.09,116.24,114.45,116.03,650490099045.0
2007-07-12 00:00:00,116.03,117.2,115.75,117.06,488867808012.0
2007-07-13 00:00:00,117.07,117.24,116.24,116.35,408249301097.0
2007-07-16 00:00:00,116.22,117.09,116.12,116.76,390939800756.0
2007-07-17 00:00:00,116.76,117.32,116.53,117.11,431924399643.0
2007-07-18 00:00:00,117.12,117.13,116.47,116.77,434150899862.0
2007-07-19 00:00:00,116.79,117.27,116.4,116.98,455256899466.0
2007-07-20 00:00:00,116.99,117.31,115.37,115.61,545263981607.0
2007-07-22 00:00:00,115.94,116.05,115.88,115.97,1728900000.0
2007-07-23 00:00:00,115.94,116.4,115.265,115.63,412308200296.0
2007-07-24 00:00:00,115.63,116.69,115.06,115.88,637555599371.0
2007-07-25 00:00:00,115.88,116.2,115.04,115.64,702239547995.0
2007-07-26 00:00:00,115.64,115.84,111.65,111.86,708151399812.0
2007-07-27 00:00:00,111.86,113.245,111.23,111.42,891010698342.0
2007-07-29 00:00:00,111.24,111.27,111.0,111.01,3090500000.0
2007-07-30 00:00:00,111.01,111.84,110.475,111.83,637289699865.0
2007-07-31 00:00:00,111.82,112.81,110.86,110.95,709663198597.0
2007-08-01 00:00:00,110.94,112.71,109.93,112.5,806773999815.0
2007-08-02 00:00:00,112.5,113.51,111.755,113.11,454852795297.0
2007-08-03 00:00:00,113.13,113.28,111.57,111.65,520862385347.0
2007-08-05 00:00:00,111.13,111.2,110.83,110.87,6796299998.0
2007-08-06 00:00:00,110.87,113.29,110.81,113.12,660355298738.0
2007-08-07 00:00:00,113.12,113.14,111.65,112.59,608142700214.0
2007-08-08 00:00:00,112.59,114.33,112.52,114.1,649742499310.0
2007-08-09 00:00:00,114.1,114.25,111.09,111.64,737601900372.0
2007-08-10 00:00:00,111.645,112.65,110.965,112.38,1072089801195.0
2007-08-12 00:00:00,112.11,112.29,112.0,112.26,1515700000.0
2007-08-13 00:00:00,112.26,112.91,111.405,112.08,925059699936.0
2007-08-14 00:00:00,112.075,112.12,110.02,110.12,1187465002978.0
2007-08-15 00:00:00,110.12,110.16,107.565,107.61,1104694102926.0
2007-08-16 00:00:00,107.61,107.9,104.03,106.23,1346511805678.0
2007-08-17 00:00:00,106.36,108.49,103.36,107.89,912145203048.0
2007-08-19 00:00:00,107.57,107.74,107.37,107.725,308700000.0
2007-08-20 00:00:00,107.89,109.15,107.03,108.85,806002201855.0
2007-08-21 00:00:00,108.84,109.09,107.2,107.35,584051100795.0
2007-08-22 00:00:00,107.35,109.07,107.02,108.64,605013144971.0
2007-08-23 00:00:00,108.64,111.32,108.595,110.43,1017359599749.0
2007-08-24 00:00:00,110.43,110.71,109.31,110.64,945591700170.0
2007-08-27 00:00:00,110.66,111.105,109.54,109.66,700715201091.0
2007-08-28 00:00:00,109.66,109.78,107.055,107.11,838322899812.0
2007-08-29 00:00:00,107.11,109.955,106.65,109.545,1098211720179.0
2007-08-30 00:00:00,109.545,110.02,108.16,109.51,787287123958.0
2007-08-31 00:00:00,109.51,110.64,109.0,109.61,600963252377.0
2007-09-03 00:00:00,109.65,110.32,109.63,110.04,320356057228.0
2007-09-04 00:00:00,110.05,110.95,109.16,110.71,523469503027.0
2007-09-05 00:00:00,110.71,110.985,109.1,109.15,516733744190.0
2007-09-06 00:00:00,109.15,109.78,108.86,109.74,596935303339.0
2007-09-07 00:00:00,109.74,109.925,106.97,107.38,623620083966.0
2007-09-09 00:00:00,106.91,107.02,106.835,106.98,196600000.0
2007-09-10 00:00:00,107.0,108.24,106.5,107.99,361849900492.0
2007-09-11 00:00:00,107.99,109.8,107.67,109.68,641126701264.0
2007-09-12 00:00:00,109.68,110.3,109.13,110.08,645607455037.0
2007-09-13 00:00:00,110.07,111.89,109.98,110.7,545335218774.0
2007-09-14 00:00:00,110.69,112.12,110.575,111.95,492377654241.0
2007-09-16 00:00:00,111.8,111.84,111.745,111.82,1014900000.0
2007-09-17 00:00:00,111.8,112.54,111.235,111.95,378961200788.0
2007-09-18 00:00:00,111.955,114.765,111.54,114.415,451235947349.0
2007-09-19 00:00:00,114.41,114.9,113.665,114.19,383262612542.0
2007-09-20 00:00:00,114.2,115.07,113.82,114.42,605215449270.0
2007-09-21 00:00:00,114.41,116.04,114.335,115.34,536620065502.0
2007-09-23 00:00:00,115.34,115.37,115.34,115.37,12000000.0
2007-09-24 00:00:00,115.36,115.55,114.43,114.61,412601014662.0
2007-09-25 00:00:00,114.635,114.655,113.76,114.16,436860002464.0
2007-09-26 00:00:00,114.17,115.2,113.78,114.89,491923229943.0
2007-09-27 00:00:00,114.89,115.64,114.77,115.39,508498133186.0
2007-09-28 00:00:00,115.37,115.97,114.66,115.64,618136628915.0
2007-10-01 00:00:00,115.55,116.83,115.345,116.62,386377210556.0
2007-10-02 00:00:00,116.62,116.72,115.65,115.745,511140599085.0
2007-10-03 00:00:00,115.76,117.24,115.69,116.9,561349999895.0
2007-10-04 00:00:00,116.895,117.01,116.32,116.725,474062499663.0
2007-10-05 00:00:00,116.725,119.36,116.595,119.25,499274599525.0
2007-10-07 00:00:00,119.37,119.45,119.3,119.45,3113600000.0
2007-10-08 00:00:00,119.38,119.51,118.66,119.0,310864899286.0
2007-10-09 00:00:00,119.0,119.55,118.385,119.29,478123501374.0
2007-10-10 00:00:00,119.31,119.92,119.01,119.335,428736000510.0
2007-10-11 00:00:00,119.32,120.96,119.17,120.195,554853400233.0
2007-10-12 00:00:00,120.18,121.03,119.63,120.98,504768600261.0
2007-10-14 00:00:00,120.81,120.87,120.75,120.78,5344500000.0
2007-10-15 00:00:00,120.78,121.26,119.81,120.26,634544801450.0
2007-10-16 00:00:00,120.26,120.385,118.765,119.335,746308098469.0
2007-10-17 00:00:00,119.335,120.145,118.425,119.665,786069895456.0
2007-10-18 00:00:00,119.665,119.875,117.995,118.64,605694300024.0
2007-10-19 00:00:00,118.64,119.685,117.815,118.385,937161702244.0
2007-10-21 00:00:00,117.955,118.03,117.76,117.88,15328600000.0
2007-10-22 00:00:00,117.86,118.27,115.785,117.03,1041810000048.0
2007-10-23 00:00:00,117.025,119.295,116.845,118.705,967724799586.0
2007-10-24 00:00:00,118.695,118.985,116.935,117.88,2232713000170.0
2007-10-25 00:00:00,117.88,118.87,117.51,118.185,2321445401002.0
2007-10-26 00:00:00,118.185,119.265,117.855,118.625,2160272000527.0
2007-10-29 00:00:00,118.68,120.465,118.435,120.255,2358122998149.0
2007-10-30 00:00:00,120.255,120.59,119.595,120.27,2285069816684.0
2007-10-31 00:00:00,120.27,122.46,120.035,122.15,2331436597157.0
2007-11-01 00:00:00,122.145,122.825,120.285,120.42,2201662799099.0
2007-11-02 00:00:00,120.365,123.435,120.205,122.795,2331950900431.0
2007-11-05 00:00:00,122.43,122.965,121.925,122.685,2055384075626.0
2007-11-06 00:00:00,122.645,124.655,122.39,124.615,815851399974.0
2007-11-07 00:00:00,124.605,125.545,120.965,120.975,871622499857.0
2007-11-08 00:00:00,120.975,122.385,119.375,120.375,660929599807.0
2007-11-09 00:00:00,120.67,121.73,117.15,117.345,331428949999.0
2007-11-12 00:00:00,116.65,117.345,112.83,112.83,626956369929.0
2007-11-13 00:00:00,112.83,115.92,112.56,115.76,755918750150.0
2007-11-14 00:00:00,115.75,117.23,114.895,115.02,2017360699446.0
2007-11-15 00:00:00,115.01,115.92,111.69,111.88,1268420549481.0
2007-11-16 00:00:00,111.74,114.585,111.17,113.915,1188195349944.0
2007-11-19 00:00:00,113.6,114.345,111.43,111.51,385386099965.0
2007-11-20 00:00:00,111.49,113.21,111.17,112.27,492289549993.0
2007-11-21 00:00:00,112.24,112.4,109.195,109.81,576571899949.0
2007-11-22 00:00:00,109.97,111.335,109.62,109.95,479622099956.0
2007-11-23 00:00:00,109.95,110.44,108.99,109.44,617105499796.0
2007-11-26 00:00:00,109.91,110.715,108.135,108.42,609365500263.0
2007-11-27 00:00:00,108.57,110.74,108.085,109.285,1650371401192.0
2007-11-28 00:00:00,109.22,112.01,108.565,111.57,1293547549389.0
2007-11-29 00:00:00,111.57,111.915,109.63,110.05,1043124500223.0
2007-11-30 00:00:00,110.05,111.535,109.97,111.125,1161244599749.0
2007-12-03 00:00:00,111.0,111.165,109.78,110.49,397613599977.0
2007-12-04 00:00:00,110.49,110.51,107.95,108.67,689534499378.0
2007-12-05 00:00:00,108.67,109.59,107.88,109.55,747047700622.0
2007-12-06 00:00:00,109.59,110.51,108.76,110.35,643473800291.0
2007-12-07 00:00:00,110.34,111.51,109.71,111.105,524439700297.0
2007-12-10 00:00:00,111.06,111.665,110.305,110.86,645659699881.0
2007-12-11 00:00:00,110.98,111.39,108.73,108.99,642087599762.0
2007-12-12 00:00:00,109.16,111.47,108.95,110.83,777407300274.0
2007-12-13 00:00:00,110.73,110.895,109.54,109.91,221387600063.0
2007-12-14 00:00:00,109.92,112.005,109.85,111.485,227323099996.0
2007-12-17 00:00:00,111.3,112.92,110.725,112.29,347314199976.0
2007-12-18 00:00:00,112.3,113.04,111.77,112.68,643005599636.0
2007-12-19 00:00:00,112.68,113.21,111.75,113.08,969049699800.0
2007-12-20 00:00:00,113.08,113.65,112.405,113.17,1624822399140.0
2007-12-21 00:00:00,112.91,115.14,112.84,114.99,1513210335203.0
2007-12-24 00:00:00,114.93,116.26,114.745,115.93,1117383399690.0
2007-12-26 00:00:00,115.71,116.6,115.69,116.43,853004200191.0
2007-12-27 00:00:00,116.43,116.84,115.64,115.93,1790572000001.0
2007-12-28 00:00:00,115.96,116.245,114.31,114.885,1156034099936.0
2007-12-31 00:00:00,114.78,115.0,113.0,113.03,944838100089.0
2008-01-02 00:00:00,112.405,113.26,109.855,110.33,1015310999995.0
2008-01-03 00:00:00,110.33,110.98,108.79,110.43,649296299863.0
2008-01-04 00:00:00,110.43,111.12,107.77,108.265,873442099924.0
2008-01-07 00:00:00,108.19,109.46,108.01,108.61,490216400157.0
2008-01-08 00:00:00,108.61,109.96,108.03,108.16,467543599573.0
2008-01-09 00:00:00,108.16,109.365,107.935,108.89,451257699920.0
2008-01-10 00:00:00,108.89,109.25,107.69,108.18,527284499821.0
2008-01-11 00:00:00,108.18,108.725,106.5,106.855,472178099909.0
2008-01-14 00:00:00,106.57,106.97,105.645,106.32,616310149933.0
2008-01-15 00:00:00,106.32,106.46,104.715,104.8,427068599807.0
2008-01-16 00:00:00,104.8,105.66,102.995,104.95,985516119472.0
2008-01-17 00:00:00,104.87,105.725,103.375,103.45,1098959199764.0
2008-01-18 00:00:00,103.46,105.14,103.21,103.835,878230799630.0
2008-01-21 00:00:00,104.04,104.115,102.22,102.35,507591949984.0
2008-01-22 00:00:00,102.35,104.605,101.94,103.37,655597400019.0
2008-01-23 00:00:00,103.37,104.61,101.825,104.16,491637500032.0
2008-01-24 00:00:00,104.16,106.975,103.64,106.74,440755499959.0
2008-01-25 00:00:00,106.74,107.495,105.815,106.095,373059249941.0
2008-01-28 00:00:00,105.7,106.595,104.84,106.48,411933499934.0
2008-01-29 00:00:00,106.48,107.765,105.75,107.25,246662599971.0
2008-01-30 00:00:00,107.25,108.56,106.6,106.89,289356300013.0
2008-01-31 00:00:00,106.88,107.435,105.04,106.06,273515499990.0
2008-02-01 00:00:00,106.06,107.25,105.64,107.21,231970300003.0
2008-02-04 00:00:00,107.22,107.62,106.7,107.37,267301300000.0
2008-02-05 00:00:00,107.37,107.845,105.89,105.92,210898499998.0
2008-02-06 00:00:00,105.9,106.575,105.11,105.86,116064600012.0
2008-02-07 00:00:00,105.86,106.96,104.72,106.51,157900980010.0
2008-02-08 00:00:00,106.52,108.005,106.1,107.355,125133900000.0
2008-02-11 00:00:00,107.56,107.635,106.105,106.755,79256100000.0
2008-02-12 00:00:00,106.755,107.985,106.395,107.08,92662600000.0
2008-02-13 00:00:00,107.08,108.7,106.86,108.59,80498700000.0
2008-02-14 00:00:00,108.59,108.915,107.77,107.8,69782100000.0
2008-02-15 00:00:00,107.8,108.99,106.44,106.995,127959500000.0
2008-02-18 00:00:00,106.81,107.58,106.71,107.37,72938400002.0
2008-02-19 00:00:00,107.37,107.48,105.68,105.92,115480700000.0
2008-02-20 00:00:00,105.92,106.86,105.77,106.775,140200800001.0
2008-02-21 00:00:00,106.7,107.26,105.84,106.195,67419500000.0
2008-02-22 00:00:00,106.17,106.35,105.01,105.93,113991200000.0
2008-02-25 00:00:00,105.89,108.64,105.8,108.435,100837300000.0
2008-02-26 00:00:00,108.435,109.64,108.07,109.26,65998699999.0
2008-02-27 00:00:00,109.26,109.5,108.04,108.59,233394499995.0
2008-02-28 00:00:00,108.57,109.0,107.725,108.01,95411400001.0
2008-02-29 00:00:00,108.01,108.01,105.37,105.54,173047950006.0
2008-03-03 00:00:00,104.6,105.085,103.71,104.475,119698800004.0
2008-03-04 00:00:00,104.475,104.75,103.06,104.025,56949500009.0
2008-03-05 00:00:00,104.025,105.71,103.8,105.665,119747099997.0
2008-03-06 00:00:00,105.665,105.665,103.865,104.16,109728299999.0
2008-03-07 00:00:00,104.11,104.72,103.2,103.875,284247299995.0
2008-03-10 00:00:00,103.12,103.705,101.8,102.085,156781899998.0
2008-03-11 00:00:00,102.085,104.4,101.755,104.285,133320799999.0
2008-03-12 00:00:00,104.285,104.74,102.09,102.37,204960700010.0
2008-03-13 00:00:00,102.37,103.015,100.92,102.005,298763799999.0
2008-03-14 00:00:00,102.005,102.54,100.05,100.05,644600900000.0
2008-03-17 00:00:00,99.68,100.4,96.335,97.41,741754399993.0
2008-03-18 00:00:00,97.41,100.95,97.195,100.81,262538900000.0
2008-03-19 00:00:00,100.815,101.335,97.11,97.58,204542100000.0
2008-03-20 00:00:00,97.45,97.92,95.69,96.9,71312200000.0
2008-03-21 00:00:00,96.9,97.5,96.75,97.19,28231300000.0
2008-03-24 00:00:00,96.96,99.16,96.795,98.88,84025500000.0
2008-03-25 00:00:00,98.88,99.35,97.5,98.2,103063600000.0
2008-03-26 00:00:00,98.2,98.495,97.11,97.2,111771600000.0
2008-03-27 00:00:00,97.2,98.76,96.9,97.82,58682300000.0
2008-03-28 00:00:00,97.82,98.7,96.985,97.01,97054960000.0
2008-03-30 00:00:00,96.74,96.74,96.625,96.665,1818400000.0
2008-03-31 00:00:00,96.665,97.87,96.585,97.36,210396700000.0
2008-04-01 00:00:00,97.36,99.84,97.045,99.47,387558900000.0
2008-04-02 00:00:00,99.41,101.08,99.175,100.78,199805100007.0
2008-04-03 00:00:00,100.78,102.035,100.59,101.74,78015280000.0
2008-04-04 00:00:00,101.74,102.235,100.465,100.58,59718460000.0
2008-04-06 00:00:00,100.555,100.8,100.555,100.75,11661300000.0
2008-04-07 00:00:00,100.75,102.28,100.48,100.93,96592840000.0
2008-04-08 00:00:00,100.93,101.33,100.05,101.1,94173300000.0
2008-04-09 00:00:00,101.1,101.37,99.635,99.83,83588100000.0
2008-04-10 00:00:00,99.83,100.34,98.12,99.73,125343600000.0
2008-04-11 00:00:00,99.73,100.57,98.37,98.58,205209600000.0
2008-04-13 00:00:00,98.67,98.7,98.55,98.57,31587200000.0
2008-04-14 00:00:00,98.57,99.32,97.905,99.24,389126400000.0
2008-04-15 00:00:00,99.25,100.12,98.48,100.0,352295920000.0
2008-04-16 00:00:00,100.0,101.825,99.77,101.66,345930770433.0
2008-04-17 00:00:00,101.66,102.58,100.83,101.4,186895580000.0
2008-04-18 00:00:00,101.4,103.89,101.27,103.2,108556640000.0
2008-04-20 00:00:00,103.28,103.34,103.15,103.25,13257300000.0
2008-04-21 00:00:00,103.25,103.54,102.19,102.59,81280400000.0
2008-04-22 00:00:00,102.59,102.745,101.82,102.05,111536400000.0
2008-04-23 00:00:00,102.05,102.52,100.915,101.67,140134800000.0
2008-04-24 00:00:00,101.67,103.065,101.415,102.78,122770850098.0
2008-04-25 00:00:00,102.78,103.005,102.26,102.93,90760000002.0
2008-04-27 00:00:00,102.915,103.06,102.915,103.06,748000000.0
2008-04-28 00:00:00,103.06,103.91,102.53,102.77,70922699997.0
2008-04-29 00:00:00,102.76,103.13,101.78,102.67,46471699996.0
2008-04-30 00:00:00,102.69,104.105,102.31,103.22,78586809985.0
2008-05-01 00:00:00,103.22,103.26,101.57,102.34,59063199978.0
2008-05-02 00:00:00,102.35,103.745,102.34,103.34,81697774945.0
2008-05-04 00:00:00,103.14,103.26,103.125,103.24,392300000.0
2008-05-05 00:00:00,103.25,103.925,103.17,103.62,48222899900.0
2008-05-06 00:00:00,103.62,104.75,102.69,104.4,87425399919.0
2008-05-07 00:00:00,104.4,105.365,103.545,103.62,66555599925.0
2008-05-08 00:00:00,103.62,103.9,101.795,101.95,98101799919.0
2008-05-09 00:00:00,101.95,102.845,101.59,102.25,99549680229.0
2008-05-11 00:00:00,102.36,102.38,102.235,102.27,448800000.0
2008-05-12 00:00:00,102.27,103.565,101.895,103.23,76895899950.0
2008-05-13 00:00:00,103.23,104.56,102.645,104.22,52828499962.0
2008-05-14 00:00:00,104.23,105.57,104.06,104.68,54443899936.0
2008-05-15 00:00:00,104.68,104.98,104.365,104.61,92773899809.0
2008-05-16 00:00:00,104.61,105.29,103.785,104.09,55790799958.0
2008-05-18 00:00:00,103.98,104.02,103.94,103.995,300900000.0
2008-05-19 00:00:00,104.0,105.605,103.95,105.19,90246899751.0
2008-05-20 00:00:00,105.19,105.28,104.12,104.46,88517044062.0
2008-05-21 00:00:00,104.45,105.175,104.07,104.74,102426387725.0
2008-05-22 00:00:00,104.74,105.865,104.41,105.68,52723100021.0
2008-05-23 00:00:00,105.68,105.75,104.235,104.39,71768999835.0
2008-05-25 00:00:00,104.44,104.495,104.43,104.445,420500000.0
2008-05-26 00:00:00,104.47,104.68,104.105,104.15,27296900000.0
2008-05-27 00:00:00,104.16,105.335,104.15,104.82,40231099979.0
2008-05-28 00:00:00,104.81,105.895,104.51,105.71,49062400005.0
2008-05-29 00:00:00,105.7,107.11,105.64,106.66,34073300000.0
2008-05-30 00:00:00,106.66,106.855,105.88,106.16,34823820000.0
2008-06-01 00:00:00,105.64,105.955,105.64,105.69,1186800000.0
2008-06-02 00:00:00,105.69,106.06,103.85,104.23,51593400000.0
2008-06-03 00:00:00,104.24,105.005,103.825,104.12,26208500000.0
2008-06-04 00:00:00,104.11,104.3,103.22,103.5,41944000000.0
2008-06-05 00:00:00,103.51,104.4,103.43,104.08,21416379834.0
2008-06-06 00:00:00,104.08,104.45,102.83,102.83,43416700000.0
2008-06-08 00:00:00,102.76,102.79,102.46,102.575,3173300000.0
2008-06-09 00:00:00,102.58,104.08,102.515,103.92,89771599983.0
2008-06-10 00:00:00,103.92,105.15,103.34,105.06,56480100000.0
2008-06-11 00:00:00,105.05,105.58,104.64,104.68,58899929987.0
2008-06-12 00:00:00,104.71,105.77,104.66,105.39,121611900013.0
2008-06-13 00:00:00,105.39,105.72,104.77,105.06,126532999995.0
2008-06-15 00:00:00,105.02,105.04,104.93,104.96,1259100000.0
2008-06-16 00:00:00,104.95,106.11,104.94,105.63,146973199989.0
2008-06-17 00:00:00,105.62,106.265,105.3,105.89,162260900004.0
2008-06-18 00:00:00,105.89,106.36,105.72,105.93,153382362015.0
2008-06-19 00:00:00,105.915,106.705,105.61,106.33,180918000013.0
2008-06-20 00:00:00,106.295,106.43,105.08,105.52,195994900006.0
2008-06-22 00:00:00,105.36,105.445,105.33,105.405,1355200022.0
2008-06-23 00:00:00,105.405,106.325,105.4,106.13,177301499729.0
2008-06-24 00:00:00,106.11,106.64,105.93,106.51,135361999991.0
2008-06-25 00:00:00,106.505,107.08,106.265,106.84,187917200077.0
2008-06-26 00:00:00,106.83,107.06,105.19,105.415,164959900000.0
2008-06-27 00:00:00,105.42,106.045,104.61,104.94,185582700005.0
2008-06-29 00:00:00,104.985,105.085,104.97,105.055,398200000.0
2008-06-30 00:00:00,105.065,105.4,103.82,103.895,212592100147.0
2008-07-01 00:00:00,103.9,104.29,103.13,103.78,150421900028.0
2008-07-02 00:00:00,103.76,104.94,103.58,104.65,153398800001.0
2008-07-03 00:00:00,104.65,105.055,104.27,104.86,188446200440.0
2008-07-04 00:00:00,104.86,105.3,104.53,104.805,99412000092.0
2008-07-06 00:00:00,104.8,104.8,104.735,104.745,96100000.0
2008-07-07 00:00:00,104.745,105.89,104.66,105.38,132670500013.0
2008-07-08 00:00:00,105.38,105.51,104.43,105.395,155074699994.0
2008-07-09 00:00:00,105.405,106.225,105.05,105.535,113785900010.0
2008-07-10 00:00:00,105.55,106.19,105.39,106.13,114488400019.0
2008-07-11 00:00:00,106.135,106.21,104.51,105.18,155057999996.0
2008-07-13 00:00:00,105.23,105.36,105.195,105.34,649300000.0
2008-07-14 00:00:00,105.35,105.99,105.18,105.46,133578900020.0
2008-07-15 00:00:00,105.45,105.58,104.16,104.475,146038899998.0
2008-07-16 00:00:00,104.47,104.97,103.625,104.935,126829800014.0
2008-07-17 00:00:00,104.93,106.44,104.6,105.6,154738900029.0
2008-07-18 00:00:00,105.585,106.51,105.44,106.31,136272900009.0
2008-07-20 00:00:00,106.23,106.26,106.17,106.21,1290600000.0
2008-07-21 00:00:00,106.22,106.68,105.83,106.435,105352800062.0
2008-07-22 00:00:00,106.43,106.53,105.82,106.45,103636200017.0
2008-07-23 00:00:00,106.45,107.14,106.3,106.67,140275100030.0
2008-07-24 00:00:00,106.675,106.92,105.52,105.72,141327299920.0
2008-07-25 00:00:00,105.72,106.28,105.04,105.7,163030599981.0
2008-07-27 00:00:00,105.7,105.84,105.7,105.77,1329400000.0
2008-07-28 00:00:00,105.77,105.97,104.82,105.13,91227699985.0
2008-07-29 00:00:00,105.13,105.635,104.98,105.59,101452300003.0
2008-07-30 00:00:00,105.6,105.81,105.3,105.58,112147499945.0
2008-07-31 00:00:00,105.58,105.93,104.91,105.385,107794299973.0
2008-08-01 00:00:00,105.385,105.425,104.38,104.76,129684299998.0
2008-08-03 00:00:00,104.8,104.845,104.765,104.8,316600000.0
2008-08-04 00:00:00,104.8,105.07,104.325,104.36,117678699983.0
2008-08-05 00:00:00,104.36,104.42,103.2,103.83,137094100003.0
2008-08-06 00:00:00,103.83,104.8,103.74,104.54,160574200000.0
2008-08-07 00:00:00,104.54,104.76,103.73,103.855,136244600003.0
2008-08-08 00:00:00,103.85,104.2,102.77,103.28,248048400017.0
2008-08-10 00:00:00,103.22,103.37,103.205,103.27,705300000.0
2008-08-11 00:00:00,103.27,103.42,102.67,102.945,129941200022.0
2008-08-12 00:00:00,102.94,103.34,102.505,102.61,387208500072.0
2008-08-13 00:00:00,102.615,103.185,101.5,103.02,296561099914.0
2008-08-14 00:00:00,103.02,103.745,102.54,103.04,216424800037.0
2008-08-15 00:00:00,103.04,104.4,102.81,104.255,208752400076.0
2008-08-17 00:00:00,104.26,104.33,104.165,104.175,1755700000.0
2008-08-18 00:00:00,104.18,104.435,103.305,103.46,211822200111.0
2008-08-19 00:00:00,103.46,103.525,102.895,103.345,201181600002.0
2008-08-20 00:00:00,103.35,104.035,103.125,103.58,203062900022.0
2008-08-21 00:00:00,103.58,104.01,102.49,103.84,331338400004.0
2008-08-22 00:00:00,103.845,105.3,103.77,105.095,283058400035.0
2008-08-24 00:00:00,104.87,104.93,104.78,104.915,5415900000.0
2008-08-25 00:00:00,104.925,105.23,103.85,104.015,186187900035.0
2008-08-26 00:00:00,104.02,105.395,103.71,104.55,242397600029.0
2008-08-27 00:00:00,104.56,104.98,104.035,104.52,236646700399.0
2008-08-28 00:00:00,104.545,104.905,103.89,104.12,306069800947.0
2008-08-29 00:00:00,104.12,104.215,102.075,102.245,204940616425.0
2008-08-31 00:00:00,102.01,102.065,101.9,101.99,4062499986.0
2008-09-01 00:00:00,101.99,102.24,100.845,101.2,165097185126.0
2008-09-02 00:00:00,101.23,102.1,100.84,101.74,165435853160.0
2008-09-03 00:00:00,101.79,102.62,100.69,101.95,221128094385.0
2008-09-04 00:00:00,101.95,102.87,99.01,99.31,304267559473.0
2008-09-05 00:00:00,99.38,101.36,98.59,101.36,595816301776.0
2008-09-07 00:00:00,102.625,103.06,102.555,103.06,1568300012.0
2008-09-08 00:00:00,103.06,103.24,100.67,101.43,270764320246.0
2008-09-09 00:00:00,101.43,101.95,99.53,99.64,253790499825.0
2008-09-10 00:00:00,99.64,100.935,99.47,100.3,244032000032.0
2008-09-11 00:00:00,100.3,100.44,98.355,99.715,313345900095.0
2008-09-12 00:00:00,99.73,101.875,99.39,101.8,170097399990.0
2008-09-15 00:00:00,99.45,100.38,97.49,97.55,419311299407.0
2008-09-16 00:00:00,97.56,99.65,96.47,98.47,418254300321.0
2008-09-17 00:00:00,98.47,99.89,96.79,97.37,398085800184.0
2008-09-18 00:00:00,97.375,99.905,97.21,99.755,554173301315.0
2008-09-19 00:00:00,99.74,102.78,99.245,102.53,336767900357.0
2008-09-21 00:00:00,101.97,102.04,101.92,102.01,7077099897.0
2008-09-22 00:00:00,102.01,103.13,101.165,101.805,233214600240.0
2008-09-23 00:00:00,101.815,102.57,101.37,101.925,249598300100.0
2008-09-24 00:00:00,101.925,102.89,101.73,102.19,244418299877.0
2008-09-25 00:00:00,102.19,103.445,101.8,103.025,234957600039.0
2008-09-26 00:00:00,103.015,103.06,101.5,102.54,338116599818.0
2008-09-28 00:00:00,102.5,102.54,102.39,102.49,3270200016.0
2008-09-29 00:00:00,102.49,103.095,99.375,99.48,309697699844.0
2008-09-30 00:00:00,99.44,100.8,98.7,99.66,366586814724.0
2008-10-01 00:00:00,99.66,100.655,99.08,99.555,389316999298.0
2008-10-02 00:00:00,99.545,99.8,97.33,97.62,429687699828.0
2008-10-03 00:00:00,97.62,98.66,96.835,97.235,365175699863.0
2008-10-05 00:00:00,96.81,96.825,96.615,96.615,109100000.0
2008-10-06 00:00:00,96.81,97.12,90.565,91.89,573860000664.0
2008-10-07 00:00:00,91.89,94.105,91.23,91.95,396504199189.0
2008-10-08 00:00:00,91.95,92.07,87.565,87.965,1417400106154.0
2008-10-09 00:00:00,88.03,90.61,86.55,86.81,2255882509838.0
2008-10-10 00:00:00,86.8,87.0,82.09,85.7,1980461490244.0
2008-10-12 00:00:00,86.37,86.51,86.24,86.36,14662200017.0
2008-10-13 00:00:00,86.36,89.08,84.41,88.95,1780522800542.0
2008-10-14 00:00:00,88.925,91.02,87.42,87.95,1946832192223.0
2008-10-15 00:00:00,87.94,88.15,83.61,83.8,2212642988216.0
2008-10-16 00:00:00,83.82,86.46,83.23,86.215,1930036444080.0
2008-10-17 00:00:00,86.215,86.32,84.31,85.95,2146389387693.0
2008-10-19 00:00:00,85.91,85.945,85.86,85.86,6811999983.0
2008-10-20 00:00:00,85.85,87.13,84.8,85.58,1722567207472.0
2008-10-21 00:00:00,85.575,85.68,82.13,82.705,1767896663371.0
2008-10-22 00:00:00,82.705,83.03,77.2,78.04,2029421092464.0
2008-10-23 00:00:00,78.03,78.81,76.11,78.72,2240004506575.0
2008-10-24 00:00:00,78.71,78.71,70.96,73.8,2194473412974.0
2008-10-26 00:00:00,72.415,72.43,72.37,72.41,253100000.0
2008-10-27 00:00:00,72.375,74.24,71.12,71.515,1524518301544.0
2008-10-28 00:00:00,71.525,78.47,71.215,78.165,188744199423.0
2008-10-29 00:00:00,78.16,80.645,74.705,79.72,208230300015.0
2008-10-30 00:00:00,79.825,82.95,79.4,82.03,231125499991.0
2008-10-31 00:00:00,82.03,82.595,78.12,81.14,170011799760.0
2008-11-03 00:00:00,81.1,84.03,81.025,83.85,81882100089.0
2008-11-04 00:00:00,83.845,87.475,82.815,86.65,114460099985.0
2008-11-05 00:00:00,86.65,86.915,83.68,83.73,191090379993.0
2008-11-06 00:00:00,83.73,84.29,81.42,81.545,360778900002.0
2008-11-07 00:00:00,81.545,84.16,80.5,82.545,191004699957.0
2008-11-10 00:00:00,83.71,85.21,81.42,82.02,117658500004.0
2008-11-11 00:00:00,82.02,82.355,80.455,80.83,121989359994.0
2008-11-12 00:00:00,80.87,81.8,76.41,76.69,133798140063.0
2008-11-13 00:00:00,76.32,81.025,76.115,80.6,117641040004.0
2008-11-14 00:00:00,80.67,80.94,78.24,78.45,163657359963.0
2008-11-17 00:00:00,77.75,80.24,77.2,78.625,120347700018.0
2008-11-18 00:00:00,78.26,79.6,77.77,78.76,92132700014.0
2008-11-19 00:00:00,78.745,78.98,76.23,76.25,106041699939.0
2008-11-20 00:00:00,76.39,76.65,72.12,72.22,140113200006.0
2008-11-21 00:00:00,72.6,75.69,72.225,75.685,143559200035.0
2008-11-24 00:00:00,75.565,79.005,74.295,78.98,169248700006.0
2008-11-25 00:00:00,78.98,79.37,76.685,77.76,260950300163.0
2008-11-26 00:00:00,77.54,78.25,76.45,77.575,179673700000.0
2008-11-27 00:00:00,77.39,77.94,77.0,77.39,126985099948.0
2008-11-28 00:00:00,77.35,77.545,76.355,77.0,141910300089.0
2008-12-01 00:00:00,77.155,77.265,74.615,74.62,136020100116.0
2008-12-02 00:00:00,74.54,75.485,73.92,74.705,130479099947.0
2008-12-03 00:00:00,74.55,75.06,73.165,74.475,134588299870.0
2008-12-04 00:00:00,74.465,74.575,72.005,72.265,134359499996.0
2008-12-05 00:00:00,72.21,73.43,70.555,73.0,122282300060.0
2008-12-08 00:00:00,72.97,74.945,72.645,74.195,118579000003.0
2008-12-09 00:00:00,74.185,74.33,72.515,72.925,147687000205.0
2008-12-10 00:00:00,72.925,74.23,72.89,73.77,121614599877.0
2008-12-11 00:00:00,73.76,75.62,73.105,73.93,116338199944.0
2008-12-12 00:00:00,73.94,74.47,70.88,73.02,204430900105.0
2008-12-15 00:00:00,73.26,74.105,72.635,73.46,89887199991.0
2008-12-16 00:00:00,73.425,74.39,72.74,74.03,104370049888.0
2008-12-17 00:00:00,74.05,74.195,72.36,73.19,130260499983.0
2008-12-18 00:00:00,73.18,75.495,73.055,74.185,99603400000.0
2008-12-19 00:00:00,74.2,74.55,71.5,73.44,85412700000.0
2008-12-22 00:00:00,73.3,74.945,73.18,73.825,103521200000.0
2008-12-23 00:00:00,73.85,74.96,73.5,74.565,60876400000.0
2008-12-24 00:00:00,74.5,75.02,73.98,74.46,51085999999.0
2008-12-26 00:00:00,74.36,74.59,74.0,74.105,18242600000.0
2008-12-29 00:00:00,74.18,74.955,73.66,74.25,71215999892.0
2008-12-30 00:00:00,74.09,74.745,73.06,74.195,49928299998.0
2008-12-31 00:00:00,74.19,74.87,73.175,74.86,36527499999.0
2009-01-02 00:00:00,74.365,76.2,74.075,76.08,43351499984.0
2009-01-05 00:00:00,76.41,78.66,75.64,78.52,81899500000.0
2009-01-06 00:00:00,78.19,80.41,77.76,79.06,79076099997.0
2009-01-07 00:00:00,78.87,79.395,77.015,77.55,88723300042.0
2009-01-08 00:00:00,77.56,77.62,75.785,77.26,83755000275.0
2009-01-09 00:00:00,77.3,77.43,75.395,76.19,87367200000.0
2009-01-12 00:00:00,75.64,75.84,73.07,73.18,60551800000.0
2009-01-13 00:00:00,73.34,73.53,72.155,72.965,66666500000.0
2009-01-14 00:00:00,72.965,74.145,71.165,71.27,74039799998.0
2009-01-15 00:00:00,71.24,72.07,70.605,71.66,102668600005.0
2009-01-16 00:00:00,71.69,73.605,71.53,72.945,84468599955.0
2009-01-19 00:00:00,73.16,73.72,71.745,72.25,55325300007.0
2009-01-20 00:00:00,72.18,72.505,70.74,70.815,73986199999.0
2009-01-21 00:00:00,70.84,71.485,68.37,71.27,78391100000.0
2009-01-22 00:00:00,71.255,71.28,69.26,70.835,136713500011.0
2009-01-23 00:00:00,70.82,72.5,69.675,72.06,72402199999.0
2009-01-26 00:00:00,71.63,73.795,71.255,72.845,101141100003.0
2009-01-27 00:00:00,72.89,73.875,71.855,72.275,110821400014.0
2009-01-28 00:00:00,72.75,74.85,72.215,74.535,111905800001.0
2009-01-29 00:00:00,74.59,74.74,73.205,73.36,106943199994.0
2009-01-30 00:00:00,73.39,73.495,72.13,73.08,99798500000.0
2009-02-02 00:00:00,73.07,73.34,71.675,71.82,135157999966.0
2009-02-03 00:00:00,71.74,72.735,71.455,72.71,114612199996.0
2009-02-04 00:00:00,72.56,73.295,71.63,72.545,104253699996.0
2009-02-05 00:00:00,72.53,75.145,72.25,74.015,90573300001.0
2009-02-06 00:00:00,74.015,75.35,72.65,75.305,94390999990.0
2009-02-09 00:00:00,75.507,75.8,74.135,75.115,113228600004.0
2009-02-10 00:00:00,75.085,75.255,72.165,72.715,121145800002.0
2009-02-11 00:00:00,72.7,73.045,71.975,72.97,92737400009.0
2009-02-12 00:00:00,72.845,73.265,72.02,73.085,127942007995.0
2009-02-13 00:00:00,73.09,74.705,72.81,74.285,104025500014.0
2009-02-16 00:00:00,74.01,74.195,73.43,73.795,61105900001.0
2009-02-17 00:00:00,73.764,74.2,72.43,73.01,93806600005.0
2009-02-18 00:00:00,73.01,74.685,72.855,74.345,89388399997.0
2009-02-19 00:00:00,74.293,75.585,74.17,74.84,83718199997.0
2009-02-20 00:00:00,74.965,75.225,73.825,74.49,96917799999.0
2009-02-23 00:00:00,74.675,76.38,74.14,75.65,121430000008.0
2009-02-24 00:00:00,75.635,78.13,75.25,77.78,90173600000.0
2009-02-25 00:00:00,77.78,78.225,76.85,77.45,95072500000.0
2009-02-26 00:00:00,77.43,79.38,77.395,78.565,88984500000.0
2009-02-27 00:00:00,78.605,78.69,76.3,76.47,83666200000.0
2009-03-02 00:00:00,76.44,76.75,75.25,75.305,86553318001.0
2009-03-03 00:00:00,75.175,76.47,75.09,75.89,79330999999.0
2009-03-04 00:00:00,75.885,78.045,75.71,77.845,129639699999.0
2009-03-05 00:00:00,77.845,78.015,75.75,75.92,193072199975.0
2009-03-06 00:00:00,75.993,76.72,75.095,76.335,201554300006.0
2009-03-09 00:00:00,76.485,76.81,75.725,75.96,183492100037.0
2009-03-10 00:00:00,75.96,77.22,75.895,77.025,202382400001.0
2009-03-11 00:00:00,77.025,77.13,75.24,75.74,280808899957.0
2009-03-12 00:00:00,75.73,76.67,74.035,76.275,222668900033.0
2009-03-13 00:00:00,76.29,77.89,75.93,77.01,208195100001.0
2009-03-15 00:00:00,77.06,77.08,76.935,76.94,325600000.0
2009-03-16 00:00:00,76.945,77.9,76.255,77.21,159765800003.0
2009-03-17 00:00:00,77.225,77.81,77.165,77.665,168660800000.0
2009-03-18 00:00:00,77.665,77.94,76.065,77.055,191214800001.0
2009-03-19 00:00:00,77.055,77.77,75.89,76.114,250173800000.0
2009-03-20 00:00:00,76.265,77.785,76.075,77.26,191819199997.0
2009-03-22 00:00:00,77.125,77.21,76.975,77.125,817400000.0
2009-03-23 00:00:00,77.135,79.58,77.005,79.37,234674700001.0
2009-03-24 00:00:00,79.35,80.65,79.04,79.53,246607799999.0
2009-03-25 00:00:00,79.53,80.06,78.64,79.219,214685300000.0
2009-03-26 00:00:00,79.3,80.42,79.16,80.4,199486100000.0
2009-03-27 00:00:00,80.4,80.44,78.37,78.755,205433999999.0
2009-03-29 00:00:00,78.89,78.995,78.79,78.95,485200000.0
2009-03-30 00:00:00,78.95,79.355,76.575,77.25,164454200003.0
2009-03-31 00:00:00,77.25,78.92,77.06,78.29,185908400000.0
2009-04-01 00:00:00,78.29,78.85,77.43,78.29,199206900001.0
2009-04-02 00:00:00,78.285,80.54,78.05,80.465,206679800004.0
2009-04-03 00:00:00,80.465,81.545,79.935,81.51,207589700001.0
2009-04-05 00:00:00,81.3,81.6,81.285,81.56,1028800000.0
2009-04-06 00:00:00,81.565,82.87,80.855,81.52,171779999999.0
2009-04-07 00:00:00,81.52,81.73,80.025,81.25,195539900000.0
2009-04-08 00:00:00,81.24,81.47,79.925,80.67,202174999999.0
2009-04-09 00:00:00,80.67,82.11,80.445,81.973,193569899999.0
2009-04-10 00:00:00,81.975,82.16,81.525,81.665,36880700000.0
2009-04-12 00:00:00,81.825,81.875,81.75,81.86,143400000.0
2009-04-13 00:00:00,81.865,82.31,81.49,81.98,107523000000.0
2009-04-14 00:00:00,81.98,82.465,81.175,81.365,232065300003.0
2009-04-15 00:00:00,81.365,82.745,80.62,82.44,287053300008.0
2009-04-16 00:00:00,82.44,82.86,81.48,82.068,264697600001.0
2009-04-17 00:00:00,82.115,82.465,81.115,81.695,236747600172.0
2009-04-19 00:00:00,81.66,81.705,81.53,81.68,364800000.0
2009-04-20 00:00:00,81.67,81.905,78.945,79.105,287934200213.0
2009-04-21 00:00:00,79.1,80.055,78.24,79.77,229512500043.0
2009-04-22 00:00:00,79.78,79.8,78.27,79.07,187147700037.0
2009-04-23 00:00:00,79.07,80.24,78.63,80.065,197810600029.0
2009-04-24 00:00:00,80.065,80.585,79.0,80.295,229243600042.0
2009-04-26 00:00:00,79.86,79.97,79.755,79.935,444200000.0
2009-04-27 00:00:00,79.925,79.995,79.11,79.31,224140300043.0
2009-04-28 00:00:00,79.32,79.405,78.04,78.98,272920100087.0
2009-04-29 00:00:00,78.97,81.49,78.966,81.03,166072500003.0
2009-04-30 00:00:00,81.03,83.05,80.925,82.505,239629400010.0
2009-05-01 00:00:00,82.52,83.99,82.475,83.56,132211200002.0
2009-05-04 00:00:00,83.591,84.55,83.435,84.36,160997400021.0
2009-05-05 00:00:00,84.37,84.705,83.865,84.06,319774500133.0
2009-05-06 00:00:00,84.07,84.46,82.95,84.32,317744000067.0
2009-05-07 00:00:00,84.32,85.38,84.14,84.84,243510900050.0
2009-05-08 00:00:00,84.845,85.825,84.425,85.555,228592800047.0
2009-05-10 00:00:00,85.615,85.885,85.615,85.82,960600000.0
2009-05-11 00:00:00,85.82,85.91,83.4,83.405,196438050042.0
2009-05-12 00:00:00,83.43,84.325,82.345,82.89,229377000030.0
2009-05-13 00:00:00,82.88,83.56,80.9,81.15,262471500039.0
2009-05-14 00:00:00,81.15,82.155,80.825,81.94,281910200051.0
2009-05-15 00:00:00,81.93,82.155,80.435,80.805,236080900060.0
2009-05-17 00:00:00,80.49,80.61,80.385,80.61,305800000.0
2009-05-18 00:00:00,80.61,82.965,80.105,82.74,252281500020.0
2009-05-19 00:00:00,82.745,83.6,82.45,83.03,218913400024.0
2009-05-20 00:00:00,83.03,83.76,82.465,83.03,266633100035.0
2009-05-21 00:00:00,82.989,83.46,82.34,82.97,243586500035.0
2009-05-22 00:00:00,82.96,84.77,82.655,84.605,229464200024.0
2009-05-24 00:00:00,84.44,84.535,84.39,84.475,772700000.0
2009-05-25 00:00:00,84.465,84.81,83.95,84.36,154818399999.0
2009-05-26 00:00:00,84.36,85.16,83.51,85.04,256048600052.0
2009-05-27 00:00:00,85.035,85.87,84.805,84.91,275461100043.0
2009-05-28 00:00:00,84.91,87.09,84.87,86.96,275034600050.0
2009-05-29 00:00:00,86.94,87.65,86.51,87.295,284494500023.0
2009-05-31 00:00:00,87.165,87.445,87.135,87.325,514200000.0
2009-06-01 00:00:00,87.325,89.08,86.8,88.45,283687200042.0
2009-06-02 00:00:00,88.46,89.065,87.71,88.39,311070000036.0
2009-06-03 00:00:00,88.39,89.165,86.02,86.105,345187500068.0
2009-06-04 00:00:00,86.105,88.365,86.1,87.99,370137700157.0
2009-06-05 00:00:00,87.99,89.04,87.36,88.105,303667400042.0
2009-06-07 00:00:00,87.965,88.045,87.895,87.955,481200000.0
2009-06-08 00:00:00,87.96,88.405,87.23,88.195,309789540088.0
2009-06-09 00:00:00,88.205,89.19,87.42,88.23,317188680068.0
2009-06-10 00:00:00,88.23,89.405,87.97,88.55,350907900031.0
2009-06-11 00:00:00,88.54,89.32,88.32,88.59,288514880096.0
2009-06-12 00:00:00,88.59,88.73,87.29,87.885,316308400088.0
2009-06-15 00:00:00,87.815,87.975,85.937,86.377,323797200000.0
2009-06-16 00:00:00,86.375,86.55,84.792,84.864,324023000000.0
2009-06-17 00:00:00,84.867,85.723,83.673,84.449,324248800000.0
2009-06-18 00:00:00,84.454,85.65,84.149,85.252,322668200000.0
2009-06-19 00:00:00,85.258,86.032,84.62,84.705,285231580000.0
2009-06-21 00:00:00,84.745,84.8,84.605,84.7,79600000.0
2009-06-22 00:00:00,84.69,84.88,82.905,83.16,249623079996.0
2009-06-23 00:00:00,83.15,83.525,82.08,82.78,315903780004.0
2009-06-24 00:00:00,82.76,83.5,82.515,82.84,292073200019.0
2009-06-25 00:00:00,82.845,83.7,82.565,83.064,362187180021.0
2009-06-26 00:00:00,83.067,83.545,82.38,82.555,310000180012.0
2009-06-28 00:00:00,82.585,82.625,82.435,82.625,199600000.0
2009-06-29 00:00:00,82.63,83.17,82.245,83.04,286529800028.0
2009-06-30 00:00:00,83.045,83.38,82.595,82.84,321754790018.0
2009-07-01 00:00:00,82.84,84.445,82.75,84.05,278181890015.0
2009-07-02 00:00:00,84.05,84.29,82.345,82.4,267669690007.0
2009-07-03 00:00:00,82.4,83.05,82.285,82.66,156285600023.0
2009-07-05 00:00:00,82.665,82.675,82.4,82.635,750800000.0
2009-07-06 00:00:00,82.635,82.635,81.315,82.18,560437200319.0
2009-07-07 00:00:00,82.175,82.545,81.18,81.23,544244049593.0
2009-07-08 00:00:00,81.23,81.375,78.535,79.435,698069799302.0
2009-07-09 00:00:00,79.45,80.69,79.235,80.0,555786498943.0
2009-07-10 00:00:00,80.005,80.215,78.76,79.48,421830099743.0
2009-07-12 00:00:00,79.435,79.525,79.38,79.5,336800000.0
2009-07-13 00:00:00,79.505,80.82,78.78,80.81,559299949476.0
2009-07-14 00:00:00,80.81,82.775,80.545,82.535,584986499673.0
2009-07-15 00:00:00,82.545,84.94,82.33,84.635,512088050346.0
2009-07-16 00:00:00,84.635,84.64,83.31,83.88,438038950037.0
2009-07-17 00:00:00,83.88,84.615,83.505,84.58,438881300115.0
2009-07-19 00:00:00,84.37,84.535,84.285,84.495,719800000.0
2009-07-20 00:00:00,84.49,85.85,84.415,85.14,412942199871.0
2009-07-21 00:00:00,85.145,85.99,84.04,84.745,415319500058.0
2009-07-22 00:00:00,84.74,85.54,84.07,85.015,454973900142.0
2009-07-23 00:00:00,85.03,87.815,84.97,87.155,506129700604.0
2009-07-24 00:00:00,87.15,87.855,86.65,87.24,376785500631.0
2009-07-26 00:00:00,87.275,87.31,87.175,87.235,774800000.0
2009-07-27 00:00:00,87.235,88.385,87.04,88.065,471805001760.0
2009-07-28 00:00:00,88.07,88.465,86.24,87.42,442243500203.0
2009-07-29 00:00:00,87.42,87.695,86.42,87.11,606302450203.0
2009-07-30 00:00:00,87.115,88.59,86.94,88.035,503228701070.0
2009-07-31 00:00:00,88.035,88.915,87.415,87.825,403166450498.0
2009-08-02 00:00:00,87.87,88.005,87.865,87.92,1106400000.0
2009-08-03 00:00:00,87.935,89.48,87.675,89.33,458270052810.0
2009-08-04 00:00:00,89.33,89.705,88.365,88.7,534978901064.0
2009-08-05 00:00:00,88.7,89.185,88.03,88.66,539750751552.0
2009-08-06 00:00:00,88.67,89.63,88.35,88.485,374092300501.0
2009-08-07 00:00:00,88.485,90.315,87.705,90.21,197217639982.0
2009-08-09 00:00:00,90.175,90.225,90.1,90.2,482900000.0
2009-08-10 00:00:00,90.2,90.25,88.835,89.215,201813800008.0
2009-08-11 00:00:00,89.21,89.26,86.74,87.07,228705490006.0
2009-08-12 00:00:00,87.06,88.815,85.93,88.27,219904780003.0
2009-08-13 00:00:00,88.27,89.14,87.24,87.66,155940200001.0
2009-08-14 00:00:00,87.66,87.945,86.01,86.42,173681500000.0
2009-08-16 00:00:00,86.05,86.195,85.965,86.155,471000000.0
2009-08-17 00:00:00,86.155,86.22,84.74,85.315,207882700000.0
2009-08-18 00:00:00,85.315,86.35,85.18,85.975,208537600004.0
2009-08-19 00:00:00,85.975,86.265,84.395,85.88,172708020007.0
2009-08-20 00:00:00,85.88,86.665,85.41,86.56,151189000005.0
2009-08-21 00:00:00,86.565,87.665,85.45,87.28,193929900004.0
2009-08-23 00:00:00,87.185,87.425,87.185,87.41,584500000.0
2009-08-24 00:00:00,87.405,88.4,87.335,87.74,181543300000.0
2009-08-25 00:00:00,87.73,88.05,86.42,86.715,204070969949.0
2009-08-26 00:00:00,86.715,86.975,85.625,85.84,244623999999.0
2009-08-27 00:00:00,85.84,86.32,84.89,85.905,232786500045.0
2009-08-28 00:00:00,85.9,86.94,85.55,85.59,236936100016.0
2009-08-30 00:00:00,85.365,85.59,85.335,85.58,811000000.0
2009-08-31 00:00:00,85.59,85.695,83.785,84.94,231795699970.0
2009-09-01 00:00:00,84.93,85.755,83.965,84.215,201872199966.0
2009-09-02 00:00:00,84.21,84.515,83.15,83.47,170208300001.0
2009-09-03 00:00:00,83.47,84.29,83.2,83.975,150978300000.0
2009-09-04 00:00:00,83.98,85.8,83.8,85.445,137510100001.0
2009-09-06 00:00:00,85.39,85.61,85.36,85.525,170400000.0
2009-09-07 00:00:00,85.545,86.55,85.51,86.314,85832600000.0
2009-09-08 00:00:00,86.35,86.385,85.23,85.495,159129600001.0
2009-09-09 00:00:00,85.505,85.9,84.885,85.215,184286040000.0
2009-09-10 00:00:00,85.21,85.53,84.435,85.13,141284300000.0
2009-09-11 00:00:00,85.13,85.155,83.78,84.215,172834800000.0
2009-09-13 00:00:00,83.755,83.93,83.755,83.875,460600000.0
2009-09-14 00:00:00,83.88,84.025,83.045,83.88,189132600002.0
2009-09-15 00:00:00,83.88,85.02,83.79,84.83,167764430001.0
2009-09-16 00:00:00,84.82,85.41,84.3,85.175,203803599999.0
2009-09-17 00:00:00,85.175,86.03,85.105,85.445,326673200038.0
2009-09-18 00:00:00,85.45,85.655,84.745,85.38,315510600012.0
2009-09-20 00:00:00,85.285,85.51,85.195,85.425,302100000.0
2009-09-21 00:00:00,85.42,85.875,85.0,85.265,275310399997.0
2009-09-22 00:00:00,85.265,85.695,84.895,85.265,252399199991.0
2009-09-23 00:00:00,85.27,85.61,84.76,84.925,285153900004.0
2009-09-24 00:00:00,84.93,85.12,83.505,83.765,417066199985.0
2009-09-25 00:00:00,83.745,83.785,81.98,82.14,382791199996.0
2009-09-27 00:00:00,82.09,82.1,82.015,82.09,499200000.0
2009-09-28 00:00:00,82.075,82.645,80.625,82.625,338619100000.0
2009-09-29 00:00:00,82.625,83.29,82.36,83.065,365806700008.0
2009-09-30 00:00:00,83.065,83.995,82.805,83.885,361297399995.0
2009-10-01 00:00:00,83.885,84.18,82.59,82.645,387216500020.0
2009-10-02 00:00:00,82.645,83.145,81.265,83.14,388837000053.0
2009-10-04 00:00:00,82.76,82.805,82.66,82.715,450800000.0
2009-10-05 00:00:00,82.715,84.0,82.715,83.65,312355890002.0
2009-10-06 00:00:00,83.65,84.16,83.175,83.775,406865580033.0
2009-10-07 00:00:00,83.775,84.3,83.225,83.455,378879600019.0
2009-10-08 00:00:00,83.455,84.225,83.295,84.015,344206070019.0
2009-10-09 00:00:00,84.015,86.175,83.955,86.1,374092400001.0
2009-10-11 00:00:00,85.725,86.005,85.725,86.005,491900000.0
2009-10-12 00:00:00,86.0,87.315,85.92,86.785,273643099982.0
2009-10-13 00:00:00,86.775,87.24,86.495,86.945,347607200001.0
2009-10-14 00:00:00,86.945,87.38,86.455,87.155,349295429991.0
2009-10-15 00:00:00,87.155,88.24,87.09,87.58,382938299958.0
2009-10-16 00:00:00,87.575,88.28,87.195,87.615,410939300006.0
2009-10-18 00:00:00,87.54,87.66,87.425,87.425,407600000.0
2009-10-19 00:00:00,87.425,88.23,87.15,88.195,393906799984.0
2009-10-20 00:00:00,88.195,88.24,86.195,86.355,429416699986.0
2009-10-21 00:00:00,86.345,87.645,85.945,87.225,455761399976.0
2009-10-22 00:00:00,87.215,87.54,86.63,87.195,406796799971.0
2009-10-23 00:00:00,87.195,87.655,86.955,87.3,405885099982.0
2009-10-25 00:00:00,87.52,87.57,87.385,87.515,320600000.0
2009-10-26 00:00:00,87.525,87.66,86.145,86.245,410759699982.0
2009-10-27 00:00:00,86.245,86.645,85.715,86.225,459979899983.0
2009-10-28 00:00:00,86.225,86.27,83.77,83.94,460128399998.0
2009-10-29 00:00:00,83.94,85.865,83.545,85.725,420171999987.0
2009-10-30 00:00:00,85.715,85.81,82.95,83.015,353135500007.0
2009-11-02 00:00:00,82.66,84.59,82.05,83.775,424670799972.0
2009-11-03 00:00:00,83.77,84.765,82.975,84.735,381286900000.0
2009-11-04 00:00:00,84.735,86.005,84.35,85.34,400440800009.0
2009-11-05 00:00:00,85.34,85.51,84.325,85.15,391674000013.0
2009-11-06 00:00:00,85.16,85.33,83.325,83.65,326839399997.0
2009-11-09 00:00:00,83.925,85.36,83.54,85.21,389921249972.0
2009-11-10 00:00:00,85.15,85.675,84.535,85.53,359771900022.0
2009-11-11 00:00:00,85.53,86.125,85.035,85.99,295046999990.0
2009-11-12 00:00:00,85.99,86.355,85.26,85.575,338173899987.0
2009-11-13 00:00:00,85.54,85.875,84.955,85.335,268116499999.0
2009-11-16 00:00:00,84.96,85.74,84.845,84.99,229430000006.0
2009-11-17 00:00:00,84.99,85.17,84.095,84.905,325006199997.0
2009-11-18 00:00:00,84.9,85.25,84.535,84.66,280923300004.0
2009-11-19 00:00:00,84.655,84.755,82.995,83.65,297957399994.0
2009-11-20 00:00:00,83.65,83.845,82.84,82.945,301362049994.0
2009-11-23 00:00:00,82.94,84.54,82.905,84.275,250815760010.0
2009-11-24 00:00:00,84.275,84.325,83.295,83.625,261547300000.0
2009-11-25 00:00:00,83.625,83.885,83.13,83.545,244899299994.0
2009-11-26 00:00:00,83.545,83.6,81.435,81.71,209044000011.0
2009-11-27 00:00:00,81.715,81.845,79.87,81.44,230860999998.0
2009-11-30 00:00:00,81.845,82.275,81.215,81.785,360666799953.0
2009-12-01 00:00:00,81.775,83.325,81.595,82.835,387262400051.0
2009-12-02 00:00:00,82.85,83.73,82.72,83.12,376093300006.0
2009-12-03 00:00:00,83.115,84.06,83.07,83.45,392742899896.0
2009-12-04 00:00:00,83.45,85.815,83.215,85.54,402361230043.0
2009-12-07 00:00:00,85.345,85.515,84.495,85.07,412405159975.0
2009-12-08 00:00:00,84.954,85.115,82.755,83.09,407705449778.0
2009-12-09 00:00:00,83.085,83.495,82.305,83.31,425979400024.0
2009-12-10 00:00:00,83.31,84.195,82.99,83.835,332830200083.0
2009-12-11 00:00:00,83.855,85.2,83.825,84.03,391347200017.0
2009-12-14 00:00:00,83.845,84.37,82.975,83.67,404832650111.0
2009-12-15 00:00:00,83.665,84.73,83.59,84.415,382452989907.0
2009-12-16 00:00:00,84.415,84.815,84.155,84.57,356064800023.0
2009-12-17 00:00:00,84.565,84.74,83.675,83.97,463788199834.0
2009-12-18 00:00:00,83.97,85.075,82.955,84.785,355153079853.0
2009-12-21 00:00:00,84.6,86.095,84.495,85.8,329180699909.0
2009-12-22 00:00:00,85.805,87.05,85.57,86.83,348443699924.0
2009-12-23 00:00:00,86.83,87.495,86.635,87.35,205717299993.0
2009-12-24 00:00:00,87.345,87.625,86.94,87.16,165783599972.0
2009-12-28 00:00:00,87.085,87.92,86.98,87.84,185522699984.0
2009-12-29 00:00:00,87.84,88.525,87.765,88.14,284790000038.0
2009-12-30 00:00:00,88.135,88.255,87.355,87.57,277599499992.0
2009-12-31 00:00:00,87.57,87.57,87.57,87.57,7000000.0
