2005-01-03 00:00:00,90.024,90.22,89.238,89.475,495617798808.0
2005-01-04 00:00:00,89.501,89.816,89.098,89.521,504727898459.0
2005-01-05 00:00:00,89.521,89.562,88.779,89.122,501863398745.0
2005-01-06 00:00:00,89.121,89.51,88.962,89.319,501608198806.0
2005-01-07 00:00:00,89.334,89.435,88.175,88.42,500177698660.0
2005-01-10 00:00:00,88.437,88.62,87.996,88.195,506198598639.0
2005-01-11 00:00:00,88.188,88.602,87.236,87.252,509261498618.0
2005-01-12 00:00:00,87.244,88.053,87.126,87.629,506538898778.0
2005-01-13 00:00:00,87.649,87.958,87.23,87.38,499028398724.0
2005-01-14 00:00:00,87.374,87.431,86.099,86.446,512476098499.0
2005-01-17 00:00:00,86.356,86.579,86.17,86.248,485724298676.0
2005-01-18 00:00:00,86.27,87.04,86.145,86.204,415580198674.0
2005-01-19 00:00:00,86.19,87.065,86.11,86.622,503017798806.0
2005-01-20 00:00:00,86.608,87.038,86.223,86.871,511594298802.0
2005-01-21 00:00:00,86.867,87.2,86.54,86.593,500631598618.0
2005-01-24 00:00:00,86.612,87.171,86.471,86.717,503196898789.0
2005-01-25 00:00:00,86.722,87.547,86.427,87.185,503760698909.0
2005-01-26 00:00:00,87.202,87.243,86.656,87.026,506421898563.0
2005-01-27 00:00:00,87.033,87.612,86.694,86.705,499552998351.0
2005-01-28 00:00:00,86.71,87.323,86.571,87.025,508696898799.0
2005-01-31 00:00:00,87.177,87.291,86.764,87.186,496929898613.0
2005-02-01 00:00:00,87.189,87.307,86.9,87.002,503578898837.0
2005-02-02 00:00:00,87.021,87.335,86.773,86.793,510059598744.0
2005-02-03 00:00:00,86.785,87.196,86.76,86.88,509413798613.0
2005-02-04 00:00:00,86.852,86.944,85.759,85.911,505182398630.0
2005-02-07 00:00:00,86.065,86.311,85.542,85.553,493188898699.0
2005-02-08 00:00:00,85.59,86.676,85.488,86.606,505485298652.0
2005-02-09 00:00:00,86.596,86.993,86.27,86.755,505319598515.0
2005-02-10 00:00:00,86.765,87.657,86.692,87.533,507094298481.0
2005-02-11 00:00:00,87.548,87.654,87.142,87.271,502078298880.0
2005-02-14 00:00:00,87.139,87.758,86.915,87.671,503491398677.0
2005-02-15 00:00:00,87.689,88.074,87.424,87.713,508354498689.0
2005-02-16 00:00:00,87.744,88.818,87.673,88.752,504958698588.0
2005-02-17 00:00:00,88.751,89.245,88.577,89.091,507720398495.0
2005-02-18 00:00:00,89.081,89.455,88.749,89.267,502320398661.0
2005-02-21 00:00:00,89.142,89.46,89.039,89.286,493845198589.0
2005-02-22 00:00:00,89.274,89.926,88.738,89.772,497714998610.0
2005-02-23 00:00:00,89.805,90.293,89.709,90.048,516142898616.0
2005-02-24 00:00:00,90.061,90.465,89.933,90.067,506468998878.0
2005-02-25 00:00:00,90.11,90.572,89.79,90.56,510379698729.0
2005-02-28 00:00:00,90.57,90.57,89.632,89.884,504806298637.0
2005-03-01 00:00:00,89.884,89.932,89.38,89.551,502825898847.0
2005-03-02 00:00:00,89.567,89.739,89.008,89.207,507119898555.0
2005-03-03 00:00:00,89.238,89.425,88.963,89.095,505552198498.0
2005-03-04 00:00:00,89.115,89.621,89.045,89.578,498878498719.0
2005-03-07 00:00:00,89.583,89.708,89.308,89.48,484094198538.0
2005-03-08 00:00:00,89.468,90.17,89.304,90.058,498769998484.0
2005-03-09 00:00:00,90.097,90.184,89.265,89.656,500597598792.0
2005-03-10 00:00:00,89.665,90.348,89.575,90.215,510554898628.0
2005-03-11 00:00:00,90.197,90.404,89.923,90.365,503709398890.0
2005-03-14 00:00:00,90.237,90.788,90.225,90.377,495101698913.0
2005-03-15 00:00:00,90.395,90.492,89.45,89.684,499181498676.0
2005-03-16 00:00:00,89.681,90.468,89.469,90.329,503384098957.0
2005-03-17 00:00:00,90.357,90.513,90.15,90.315,505232098736.0
2005-03-18 00:00:00,90.315,90.536,89.65,89.976,506932498669.0
2005-03-21 00:00:00,89.928,89.967,89.048,89.2,470784998788.0
2005-03-22 00:00:00,89.212,89.41,88.62,88.87,502801598779.0
2005-03-23 00:00:00,88.848,88.877,88.227,88.515,498969298755.0
2005-03-24 00:00:00,88.518,89.166,88.391,88.425,484953998721.0
2005-03-25 00:00:00,88.461,88.731,88.397,88.627,485403598811.0
2005-03-28 00:00:00,88.655,89.05,88.483,89.003,517532398540.0
2005-03-29 00:00:00,89.001,89.532,88.901,89.466,524362098703.0
2005-03-30 00:00:00,89.475,89.924,89.262,89.56,525575298710.0
2005-03-31 00:00:00,89.553,89.748,89.174,89.528,526128798745.0
2005-04-01 00:00:00,89.52,89.863,89.11,89.371,526924098822.0
2005-04-03 00:00:00,89.327,89.373,89.197,89.285,19772299976.0
2005-04-04 00:00:00,89.27,89.717,89.223,89.546,531305498316.0
2005-04-05 00:00:00,89.524,89.864,89.411,89.649,525932898606.0
2005-04-06 00:00:00,89.636,90.269,89.532,90.089,519708398731.0
2005-04-07 00:00:00,90.094,90.335,89.85,89.915,569552798611.0
2005-04-08 00:00:00,89.933,90.463,89.547,90.304,511983398847.0
2005-04-10 00:00:00,90.386,90.463,90.324,90.407,15106899933.0
2005-04-11 00:00:00,90.414,90.538,90.088,90.296,531541598519.0
2005-04-12 00:00:00,90.298,90.404,89.74,89.78,524703698663.0
2005-04-13 00:00:00,89.769,89.898,89.083,89.425,526021698702.0
2005-04-14 00:00:00,89.424,89.531,88.821,89.092,596345998098.0
2005-04-15 00:00:00,89.071,89.84,88.982,89.745,545168698693.0
2005-04-17 00:00:00,89.763,89.801,89.542,89.599,14628999897.0
2005-04-18 00:00:00,89.635,90.588,89.472,90.412,527864598547.0
2005-04-19 00:00:00,90.422,90.531,90.156,90.398,570946498633.0
2005-04-20 00:00:00,90.398,90.804,90.169,90.752,532512098679.0
2005-04-21 00:00:00,90.751,91.084,90.21,90.412,523954298663.0
2005-04-22 00:00:00,90.409,90.445,89.346,89.727,513662398571.0
2005-04-24 00:00:00,89.615,89.615,89.117,89.255,14125499951.0
2005-04-25 00:00:00,89.252,89.421,88.689,88.983,526911198673.0
2005-04-26 00:00:00,88.981,89.43,88.841,89.405,525044398524.0
2005-04-27 00:00:00,89.394,89.483,88.665,88.732,526600798605.0
2005-04-28 00:00:00,88.734,89.1,88.622,88.998,532853698780.0
2005-04-29 00:00:00,88.98,89.043,87.552,87.577,506629398873.0
2005-05-01 00:00:00,87.743,87.852,87.714,87.773,13562499955.0
2005-05-02 00:00:00,87.81,88.073,87.497,87.692,550604198773.0
2005-05-03 00:00:00,87.689,87.949,87.433,87.526,525742598548.0
2005-05-04 00:00:00,87.541,88.029,87.48,87.714,529142798678.0
2005-05-05 00:00:00,87.731,87.773,87.1,87.539,526537498645.0
2005-05-06 00:00:00,87.525,87.697,86.783,86.966,514830798735.0
2005-05-08 00:00:00,87.089,87.098,86.971,87.036,16432999939.0
2005-05-09 00:00:00,86.99,87.806,86.97,87.708,494745198742.0
2005-05-10 00:00:00,87.752,87.99,87.529,87.852,527960498635.0
2005-05-11 00:00:00,87.846,88.194,87.385,87.715,530299898616.0
2005-05-12 00:00:00,87.715,87.925,87.514,87.72,526365498865.0
2005-05-13 00:00:00,87.742,87.834,87.346,87.655,515818398562.0
2005-05-15 00:00:00,87.634,87.636,87.521,87.58,15407099952.0
2005-05-16 00:00:00,87.554,87.972,87.233,87.42,550124798654.0
2005-05-17 00:00:00,87.405,87.923,87.005,87.663,524639198614.0
2005-05-18 00:00:00,87.673,88.045,87.559,87.827,527150998773.0
2005-05-19 00:00:00,87.828,88.164,87.723,88.061,525395198579.0
2005-05-20 00:00:00,88.06,88.129,87.471,87.57,563241098622.0
2005-05-22 00:00:00,87.651,87.651,87.552,87.617,13716399980.0
2005-05-23 00:00:00,87.611,87.7,87.31,87.388,521576498622.0
2005-05-24 00:00:00,87.413,87.645,87.241,87.494,527098398405.0
2005-05-25 00:00:00,87.493,87.92,87.248,87.689,524642198918.0
2005-05-26 00:00:00,87.683,87.939,87.153,87.343,524516998631.0
2005-05-27 00:00:00,87.329,87.745,87.216,87.631,512160398765.0
2005-05-29 00:00:00,87.565,87.637,87.462,87.59,20227599956.0
2005-05-30 00:00:00,87.591,87.677,87.007,87.137,521759998654.0
2005-05-31 00:00:00,87.169,87.294,86.51,86.894,538673998758.0
2005-06-01 00:00:00,86.906,87.095,86.345,86.473,531868298757.0
2005-06-02 00:00:00,86.517,86.724,86.238,86.46,528745398668.0
2005-06-03 00:00:00,86.449,86.528,85.818,85.922,512828098638.0
2005-06-05 00:00:00,85.893,85.933,85.836,85.89,16390899951.0
2005-06-06 00:00:00,85.894,86.078,85.407,85.541,536994198551.0
2005-06-07 00:00:00,85.529,85.777,85.346,85.543,526730498663.0
2005-06-08 00:00:00,85.563,86.083,85.307,85.439,552893599119.0
2005-06-09 00:00:00,85.467,85.816,85.351,85.615,525478898501.0
2005-06-10 00:00:00,85.621,85.847,85.351,85.592,530034198665.0
2005-06-12 00:00:00,85.712,85.712,85.49,85.554,14290999973.0
2005-06-13 00:00:00,85.535,86.231,85.261,86.169,534353398599.0
2005-06-14 00:00:00,86.187,86.346,85.479,85.578,529759598544.0
2005-06-15 00:00:00,85.589,86.05,85.466,85.898,524709498182.0
2005-06-16 00:00:00,85.894,85.997,85.441,85.578,534465598600.0
2005-06-17 00:00:00,85.556,86.445,85.456,86.31,522060898914.0
2005-06-19 00:00:00,86.323,86.323,86.007,86.007,22522599943.0
2005-06-20 00:00:00,86.052,86.255,85.833,86.07,541842798577.0
2005-06-21 00:00:00,86.032,86.097,85.218,85.521,528066398663.0
2005-06-22 00:00:00,85.529,85.959,85.389,85.564,529210498611.0
2005-06-23 00:00:00,85.56,85.62,84.79,85.125,531091398782.0
2005-06-24 00:00:00,85.103,85.797,84.984,85.509,508107898511.0
2005-06-26 00:00:00,85.619,85.73,85.587,85.705,13719799984.0
2005-06-27 00:00:00,85.702,86.32,85.681,86.166,522758798573.0
2005-06-28 00:00:00,86.145,86.437,85.704,85.758,529078398767.0
2005-06-29 00:00:00,85.761,86.27,85.683,86.066,524811798776.0
2005-06-30 00:00:00,86.074,86.595,85.874,86.333,536254298483.0
2005-07-01 00:00:00,86.349,86.529,85.992,86.195,519037798713.0
2005-07-03 00:00:00,86.224,86.224,85.971,86.082,14576299958.0
2005-07-04 00:00:00,86.086,86.13,85.446,85.52,522467498914.0
2005-07-05 00:00:00,85.546,85.919,85.459,85.623,523870098556.0
2005-07-06 00:00:00,85.628,86.194,85.499,86.121,526188498785.0
2005-07-07 00:00:00,86.134,86.825,85.935,86.216,531581798872.0
2005-07-08 00:00:00,86.221,86.528,85.976,86.273,510647698688.0
2005-07-10 00:00:00,86.326,86.337,86.232,86.301,15488799912.0
2005-07-11 00:00:00,86.335,86.902,86.082,86.737,533517898594.0
2005-07-12 00:00:00,86.753,87.25,86.535,87.177,527379698550.0
2005-07-13 00:00:00,87.182,87.241,86.598,86.669,532493098627.0
2005-07-14 00:00:00,86.68,87.196,86.476,86.99,531434098665.0
2005-07-15 00:00:00,87.011,87.249,86.447,86.51,517585698692.0
2005-07-17 00:00:00,86.541,86.588,86.416,86.464,14554099964.0
2005-07-18 00:00:00,86.446,86.845,86.279,86.485,519733098567.0
2005-07-19 00:00:00,86.454,89.692,86.208,86.68,523761098744.0
2005-07-20 00:00:00,86.685,87.85,86.668,87.735,488359098703.0
2005-07-21 00:00:00,87.736,87.871,85.544,85.755,487782698834.0
2005-07-22 00:00:00,85.729,86.536,85.66,85.763,472760898958.0
2005-07-24 00:00:00,85.791,85.807,85.647,85.802,10740199960.0
2005-07-25 00:00:00,85.8,86.462,85.713,86.032,476882398683.0
2005-07-26 00:00:00,86.037,86.61,85.982,86.505,487971398617.0
2005-07-27 00:00:00,86.497,86.877,86.283,86.749,489680998726.0
2005-07-28 00:00:00,86.745,87.238,86.497,87.17,492135798759.0
2005-07-29 00:00:00,87.177,87.435,86.891,87.127,472835798927.0
2005-07-31 00:00:00,87.38,87.422,87.289,87.398,13284499976.0
2005-08-01 00:00:00,87.349,87.91,87.232,87.75,490878098649.0
2005-08-02 00:00:00,87.762,87.799,87.157,87.226,482982798703.0
2005-08-03 00:00:00,87.234,88.103,87.143,88.069,492724198672.0
2005-08-04 00:00:00,88.071,88.473,87.759,88.407,491678998942.0
2005-08-05 00:00:00,88.387,88.732,88.287,88.587,481337198925.0
2005-08-07 00:00:00,88.625,88.733,88.614,88.664,13628299976.0
2005-08-08 00:00:00,88.668,88.969,88.431,88.885,480022698876.0
2005-08-09 00:00:00,88.872,89.117,88.717,88.795,488613298763.0
2005-08-10 00:00:00,88.809,88.842,87.675,88.02,492346498836.0
2005-08-11 00:00:00,88.046,88.224,87.799,88.018,488757298844.0
2005-08-12 00:00:00,88.02,88.177,87.57,87.592,477513898956.0
2005-08-14 00:00:00,87.701,87.873,87.701,87.778,12480699957.0
2005-08-15 00:00:00,87.77,87.857,86.942,87.049,484302498636.0
2005-08-16 00:00:00,87.064,87.344,86.606,87.265,481850898767.0
2005-08-17 00:00:00,87.255,87.298,86.841,86.958,487546498543.0
2005-08-18 00:00:00,86.941,87.441,86.739,86.89,486030198532.0
2005-08-19 00:00:00,86.905,86.991,86.507,86.516,471247498824.0
2005-08-21 00:00:00,86.616,86.68,86.593,86.641,14042899961.0
2005-08-22 00:00:00,86.689,86.732,85.946,86.29,481260898684.0
2005-08-23 00:00:00,86.302,86.757,86.127,86.512,482032298773.0
2005-08-24 00:00:00,86.535,87.165,86.435,87.136,488387998767.0
2005-08-25 00:00:00,87.132,87.594,87.073,87.51,479679798859.0
2005-08-26 00:00:00,87.501,87.748,87.104,87.435,475688098952.0
2005-08-28 00:00:00,87.455,87.568,87.414,87.427,13414499941.0
2005-08-29 00:00:00,87.514,88.115,87.113,87.299,475136798584.0
2005-08-30 00:00:00,87.292,87.79,87.162,87.6,489923798662.0
2005-08-31 00:00:00,87.615,88.37,87.572,88.238,491383198734.0
2005-09-01 00:00:00,88.211,89.006,88.121,88.91,511702498863.0
2005-09-02 00:00:00,88.906,89.371,88.79,89.214,477659398834.0
2005-09-04 00:00:00,89.222,89.335,89.166,89.239,13026899947.0
2005-09-05 00:00:00,89.214,89.335,88.368,88.58,487135698578.0
2005-09-06 00:00:00,88.594,88.778,88.259,88.464,496267898679.0
2005-09-07 00:00:00,88.462,89.002,88.198,88.432,494219098689.0
2005-09-08 00:00:00,88.446,88.992,88.432,88.768,481914698665.0
2005-09-09 00:00:00,88.773,89.183,88.104,88.104,481714598648.0
2005-09-11 00:00:00,88.015,88.08,87.539,87.739,13591699962.0
2005-09-12 00:00:00,87.747,88.007,87.288,87.635,505492998625.0
2005-09-13 00:00:00,87.639,88.063,87.567,87.7,493828898839.0
2005-09-14 00:00:00,87.715,87.945,87.415,87.677,484301998572.0
2005-09-15 00:00:00,87.655,87.822,86.883,87.291,491878298759.0
2005-09-16 00:00:00,87.295,87.82,87.255,87.612,477049298837.0
2005-09-18 00:00:00,87.559,87.587,87.384,87.4,11796499962.0
2005-09-19 00:00:00,87.398,87.552,86.991,87.135,477203598600.0
2005-09-20 00:00:00,87.125,87.514,87.006,87.346,491321998830.0
2005-09-21 00:00:00,87.357,87.782,87.215,87.615,490641898745.0
2005-09-22 00:00:00,87.613,87.9,87.122,87.245,487527098977.0
2005-09-23 00:00:00,87.25,87.331,86.671,87.002,472655898760.0
2005-09-25 00:00:00,86.934,87.018,86.856,86.91,14453399939.0
2005-09-26 00:00:00,86.902,87.182,86.651,86.932,486846498802.0
2005-09-27 00:00:00,86.938,87.47,86.884,87.373,486581498701.0
2005-09-28 00:00:00,87.376,87.534,87.237,87.471,488031699037.0
2005-09-29 00:00:00,87.45,87.659,87.08,87.405,489506398941.0
2005-09-30 00:00:00,87.392,88.031,87.275,87.617,477982699022.0
2005-10-02 00:00:00,88.029,88.032,87.634,87.731,13770599940.0
2005-10-03 00:00:00,87.755,87.922,87.41,87.665,487499498627.0
2005-10-04 00:00:00,87.661,87.98,87.499,87.802,490267598785.0
2005-10-05 00:00:00,87.788,88.235,87.512,88.162,485123898606.0
2005-10-06 00:00:00,88.158,89.193,88.151,89.082,493386898809.0
2005-10-07 00:00:00,89.107,89.209,88.742,88.989,473461698991.0
2005-10-09 00:00:00,88.988,88.99,88.795,88.854,13464299937.0
2005-10-10 00:00:00,88.862,89.218,88.711,88.894,486718698789.0
2005-10-11 00:00:00,88.904,88.93,88.409,88.715,484300298884.0
2005-10-12 00:00:00,88.713,89.034,88.515,88.792,488436598651.0
2005-10-13 00:00:00,88.786,88.977,88.256,88.8,485773298634.0
2005-10-14 00:00:00,88.806,89.081,88.567,88.706,481788698809.0
2005-10-16 00:00:00,88.758,88.91,88.734,88.873,13969099951.0
2005-10-17 00:00:00,88.864,89.05,88.704,88.833,488597698909.0
2005-10-18 00:00:00,88.845,89.191,88.691,89.083,492594698672.0
2005-10-19 00:00:00,89.086,89.275,88.648,89.052,488305598761.0
2005-10-20 00:00:00,89.041,89.594,88.901,89.513,489056298619.0
2005-10-21 00:00:00,89.501,90.017,89.4,89.601,486134098833.0
2005-10-23 00:00:00,89.571,89.672,89.494,89.602,13551499961.0
2005-10-24 00:00:00,89.594,89.728,89.297,89.562,459924198708.0
2005-10-25 00:00:00,89.565,90.127,89.386,90.093,491867898971.0
2005-10-26 00:00:00,90.115,90.39,89.955,90.258,490515098891.0
2005-10-27 00:00:00,90.244,90.666,90.192,90.574,485716198511.0
2005-10-28 00:00:00,90.613,90.667,90.103,90.235,470773598974.0
2005-10-31 00:00:00,90.253,90.459,90.024,90.283,482592198559.0
2005-11-01 00:00:00,90.285,90.676,90.16,90.615,485387098709.0
2005-11-02 00:00:00,90.578,91.447,90.514,91.445,488162798534.0
2005-11-03 00:00:00,91.411,91.442,90.524,90.655,491686498901.0
2005-11-04 00:00:00,90.689,91.235,90.308,90.44,482905899084.0
2005-11-07 00:00:00,90.309,90.43,89.647,90.06,482079498478.0
2005-11-08 00:00:00,90.018,90.122,89.285,89.414,488561798759.0
2005-11-09 00:00:00,89.439,89.8,89.131,89.6,485579098912.0
2005-11-10 00:00:00,89.588,90.163,89.546,89.767,487256598628.0
2005-11-11 00:00:00,89.794,89.984,89.43,89.956,479410098578.0
2005-11-14 00:00:00,89.846,90.489,89.779,90.105,505420298646.0
2005-11-15 00:00:00,90.076,90.3,89.977,90.27,490441898609.0
2005-11-16 00:00:00,90.268,90.505,89.754,89.885,484380198763.0
2005-11-17 00:00:00,89.885,90.194,89.505,90.157,492258898745.0
2005-11-18 00:00:00,90.158,90.604,89.81,90.57,487117798741.0
2005-11-21 00:00:00,90.57,90.81,89.987,90.15,482428698829.0
2005-11-22 00:00:00,90.165,90.673,90.028,90.54,486145398794.0
2005-11-23 00:00:00,90.541,90.66,90.003,90.505,490691098349.0
2005-11-24 00:00:00,90.49,90.56,90.196,90.34,475967098584.0
2005-11-25 00:00:00,90.34,90.901,90.272,90.67,478883898793.0
2005-11-28 00:00:00,90.602,91.097,90.466,91.015,482763298705.0
2005-11-29 00:00:00,90.999,91.195,90.589,91.035,485625398793.0
2005-11-30 00:00:00,91.035,91.152,90.675,91.055,487258798723.0
2005-12-01 00:00:00,91.052,91.551,90.973,91.54,483500698921.0
2005-12-02 00:00:00,91.521,91.779,91.148,91.538,479307998627.0
2005-12-05 00:00:00,91.768,92.59,91.539,92.39,475634098929.0
2005-12-06 00:00:00,92.405,92.726,92.37,92.43,479097398693.0
2005-12-07 00:00:00,92.445,92.582,91.861,92.125,479787598741.0
2005-12-08 00:00:00,92.125,92.749,91.716,92.525,486699798778.0
2005-12-09 00:00:00,92.509,92.673,92.082,92.605,487465498732.0
2005-12-12 00:00:00,92.392,93.11,92.359,92.825,487987898738.0
2005-12-13 00:00:00,92.81,93.041,92.608,92.725,484459198867.0
2005-12-14 00:00:00,92.725,92.922,91.023,91.535,494961698509.0
2005-12-15 00:00:00,91.535,91.728,89.717,90.114,491205398898.0
2005-12-16 00:00:00,90.109,90.618,89.539,89.635,493411498928.0
2005-12-19 00:00:00,89.69,90.355,89.352,89.825,479228798892.0
2005-12-20 00:00:00,89.825,90.154,89.167,89.53,485120398959.0
2005-12-21 00:00:00,89.545,89.777,89.126,89.395,486676798902.0
2005-12-22 00:00:00,89.395,89.575,88.767,88.878,481436398580.0
2005-12-23 00:00:00,88.885,88.997,88.278,88.53,477659898723.0
2005-12-26 00:00:00,88.572,88.742,88.298,88.521,537947998388.0
2005-12-27 00:00:00,88.508,89.251,88.424,89.078,467700598917.0
2005-12-28 00:00:00,89.075,89.764,89.047,89.47,494096598604.0
2005-12-29 00:00:00,89.47,89.75,89.349,89.608,482670498669.0
2005-12-30 00:00:00,89.589,89.847,89.155,89.58,490667898660.0
2006-01-02 00:00:00,89.6,89.89,89.47,89.617,472658098780.0
2006-01-03 00:00:00,89.604,90.139,89.351,90.015,485000298752.0
2006-01-04 00:00:00,89.999,91.006,89.78,90.9,499444798794.0
2006-01-05 00:00:00,90.915,91.096,90.424,90.845,485885898808.0
2006-01-06 00:00:00,90.83,90.962,89.975,90.1,482122898707.0
2006-01-09 00:00:00,90.106,90.189,89.204,89.69,490105698771.0
2006-01-10 00:00:00,89.705,89.764,89.209,89.255,482000698885.0
2006-01-11 00:00:00,89.24,89.63,89.096,89.455,487347298650.0
2006-01-12 00:00:00,89.455,89.712,88.526,88.965,481095598689.0
2006-01-13 00:00:00,88.948,89.522,88.902,89.38,490302798861.0
2006-01-16 00:00:00,89.472,89.922,89.305,89.83,478118598711.0
2006-01-17 00:00:00,89.829,90.3,89.604,90.144,485757898910.0
2006-01-18 00:00:00,90.14,90.345,89.777,90.01,490284598876.0
2006-01-19 00:00:00,90.009,90.083,89.311,89.845,490370098703.0
2006-01-20 00:00:00,89.83,90.336,89.523,90.31,485646698837.0
2006-01-23 00:00:00,90.283,91.131,90.103,90.98,498911798543.0
2006-01-24 00:00:00,90.995,91.149,90.616,90.925,489703898595.0
2006-01-25 00:00:00,90.925,91.755,90.871,91.52,490038398794.0
2006-01-26 00:00:00,91.521,91.712,91.343,91.65,481865698788.0
2006-01-27 00:00:00,91.65,91.778,91.222,91.275,489811098679.0
2006-01-30 00:00:00,91.341,91.564,91.111,91.326,483508998842.0
2006-01-31 00:00:00,91.33,91.8,91.088,91.64,480708898665.0
2006-02-01 00:00:00,91.655,91.838,91.334,91.49,488490998720.0
2006-02-02 00:00:00,91.488,92.209,91.463,92.175,489461198932.0
2006-02-03 00:00:00,92.16,92.214,91.691,91.815,486815498818.0
2006-02-06 00:00:00,91.82,91.916,91.274,91.44,480041898737.0
2006-02-07 00:00:00,91.439,91.568,90.606,90.855,479751798764.0
2006-02-08 00:00:00,90.839,91.271,90.645,91.192,482748798628.0
2006-02-09 00:00:00,91.195,91.52,90.952,91.407,480162598734.0
2006-02-10 00:00:00,91.41,91.495,89.957,90.164,484165098617.0
2006-02-13 00:00:00,90.031,90.321,89.812,89.983,483772798845.0
2006-02-14 00:00:00,89.995,90.042,89.412,89.725,476246998736.0
2006-02-15 00:00:00,89.725,90.055,89.53,89.91,482862698697.0
2006-02-16 00:00:00,89.911,90.012,89.67,89.72,481852998790.0
2006-02-17 00:00:00,89.735,90.423,89.583,90.09,482481499007.0
2006-02-20 00:00:00,90.122,90.518,90.064,90.38,475994898631.0
2006-02-21 00:00:00,90.381,90.875,90.347,90.705,481009198727.0
2006-02-22 00:00:00,90.69,90.876,90.074,90.39,488891798917.0
2006-02-23 00:00:00,90.39,90.414,89.261,89.42,493060998736.0
2006-02-24 00:00:00,89.435,89.464,88.561,88.69,482886498942.0
2006-02-27 00:00:00,88.663,88.785,87.711,87.765,483680398931.0
2006-02-28 00:00:00,87.765,88.476,87.674,88.212,484572898983.0
2006-03-01 00:00:00,88.215,88.866,88.08,88.375,485889398665.0
2006-03-02 00:00:00,88.36,89.28,88.27,89.215,483887898914.0
2006-03-03 00:00:00,89.215,89.792,88.977,89.71,479482498872.0
2006-03-06 00:00:00,89.701,90.578,89.67,90.508,486736898907.0
2006-03-07 00:00:00,90.491,90.579,89.458,89.67,486926698677.0
2006-03-08 00:00:00,89.685,90.14,89.33,90.075,482458498583.0
2006-03-09 00:00:00,90.056,90.233,89.375,89.9,487643798652.0
2006-03-10 00:00:00,89.915,90.402,89.727,90.302,489884898707.0
2006-03-13 00:00:00,90.251,90.71,90.19,90.46,478001498758.0
2006-03-14 00:00:00,90.458,90.605,89.952,90.224,484031898812.0
2006-03-15 00:00:00,90.235,90.601,90.081,90.555,487707898810.0
2006-03-16 00:00:00,90.541,90.779,90.442,90.545,482725898857.0
2006-03-17 00:00:00,90.531,90.675,89.624,89.845,491476398784.0
2006-03-20 00:00:00,89.792,90.135,89.505,90.095,485133998529.0
2006-03-21 00:00:00,90.095,90.258,89.688,90.095,486723998727.0
2006-03-22 00:00:00,90.067,90.194,89.388,89.632,482943698769.0
2006-03-23 00:00:00,89.635,89.724,89.184,89.44,488408398654.0
2006-03-24 00:00:00,89.441,89.936,89.4,89.575,488262998961.0
2006-03-27 00:00:00,89.657,89.769,88.945,89.18,489626498821.0
2006-03-28 00:00:00,89.185,90.146,88.84,89.968,487263498995.0
2006-03-29 00:00:00,89.97,90.083,89.765,89.876,486274598727.0
2006-03-30 00:00:00,89.875,90.536,89.798,90.438,486648998810.0
2006-03-31 00:00:00,90.445,90.605,90.032,90.268,487609098717.0
2006-04-02 00:00:00,90.285,90.355,90.161,90.345,13074799956.0
2006-04-03 00:00:00,90.329,90.521,90.049,90.21,485845198845.0
2006-04-04 00:00:00,90.227,91.163,90.089,91.078,489179898736.0
2006-04-05 00:00:00,91.065,91.594,90.594,91.377,490987498579.0
2006-04-06 00:00:00,91.381,91.73,91.027,91.225,483942198747.0
2006-04-07 00:00:00,91.222,91.338,90.483,90.837,477863898722.0
2006-04-09 00:00:00,90.767,90.889,90.74,90.878,13147899963.0
2006-04-10 00:00:00,90.854,91.15,90.643,90.861,448672798767.0
2006-04-11 00:00:00,90.842,91.311,90.747,91.063,490751198482.0
2006-04-12 00:00:00,91.062,91.244,90.715,91.162,488614298922.0
2006-04-13 00:00:00,91.163,91.388,90.982,91.29,481074598966.0
2006-04-14 00:00:00,91.298,91.44,91.216,91.298,459630998819.0
2006-04-16 00:00:00,91.388,91.419,91.303,91.335,13031899954.0
2006-04-17 00:00:00,91.344,92.221,91.226,92.017,483429298837.0
2006-04-18 00:00:00,92.011,92.512,91.931,92.355,483893898841.0
2006-04-19 00:00:00,92.343,92.719,91.94,92.514,494078798697.0
2006-04-20 00:00:00,92.518,92.671,91.722,91.81,487036098613.0
2006-04-21 00:00:00,91.809,92.164,91.296,91.366,473389298824.0
2006-04-23 00:00:00,91.195,91.208,90.748,90.955,18868399945.0
2006-04-24 00:00:00,90.95,91.352,90.152,90.415,505168798554.0
2006-04-25 00:00:00,90.417,90.636,89.951,90.523,489287898686.0
2006-04-26 00:00:00,90.553,90.786,90.129,90.292,488918798576.0
2006-04-27 00:00:00,90.28,90.658,89.824,90.538,484309898640.0
2006-04-28 00:00:00,90.535,91.906,90.471,91.82,479261598845.0
2006-04-30 00:00:00,91.755,91.831,91.686,91.777,14406399920.0
2006-05-01 00:00:00,91.754,91.841,91.203,91.39,489283298662.0
2006-05-02 00:00:00,91.378,92.061,91.362,91.665,495578898752.0
2006-05-03 00:00:00,91.665,92.092,91.511,91.862,491524298880.0
2006-05-04 00:00:00,91.868,92.726,91.777,92.364,482022398553.0
2006-05-05 00:00:00,92.355,92.72,91.568,91.73,467173698665.0
2006-05-07 00:00:00,91.678,91.723,91.303,91.35,13712899975.0
2006-05-08 00:00:00,91.348,91.598,90.666,90.929,477951098721.0
2006-05-09 00:00:00,90.935,91.13,90.463,90.99,490912298763.0
2006-05-10 00:00:00,90.994,91.106,90.453,90.718,483935598611.0
2006-05-11 00:00:00,90.717,91.237,90.486,91.13,490307598751.0
2006-05-12 00:00:00,91.13,91.952,90.794,91.759,478446598968.0
2006-05-14 00:00:00,91.83,91.835,91.615,91.635,10988799973.0
2006-05-15 00:00:00,91.635,91.815,90.866,91.131,481835298988.0
2006-05-16 00:00:00,91.134,91.357,90.698,90.82,487473498878.0
2006-05-17 00:00:00,90.824,91.404,90.361,91.365,479594598727.0
2006-05-18 00:00:00,91.374,92.081,91.103,91.855,487841198698.0
2006-05-19 00:00:00,91.855,91.995,91.279,91.74,485981898876.0
2006-05-21 00:00:00,91.77,91.775,91.732,91.765,10808299973.0
2006-05-22 00:00:00,91.75,92.745,91.673,92.437,497713198794.0
2006-05-23 00:00:00,92.422,92.764,91.882,92.435,494629798472.0
2006-05-24 00:00:00,92.42,92.882,92.359,92.63,492847498757.0
2006-05-25 00:00:00,92.629,92.736,91.688,91.8,488181698818.0
2006-05-26 00:00:00,91.815,92.145,91.613,91.8,474307098836.0
2006-05-28 00:00:00,91.857,91.875,91.829,91.865,10945999953.0
2006-05-29 00:00:00,91.851,91.965,91.544,91.735,472157398704.0
2006-05-30 00:00:00,91.735,92.672,91.694,92.565,490509798477.0
2006-05-31 00:00:00,92.551,92.615,92.172,92.345,485350198675.0
2006-06-01 00:00:00,92.345,92.429,92.011,92.214,486524198708.0
2006-06-02 00:00:00,92.209,92.57,92.078,92.369,476283198861.0
2006-06-04 00:00:00,92.44,92.445,92.398,92.435,10958799971.0
2006-06-05 00:00:00,92.435,92.955,92.393,92.83,487357698719.0
2006-06-06 00:00:00,92.845,93.243,92.631,93.08,482656098702.0
2006-06-07 00:00:00,93.08,93.142,92.687,92.85,480792098859.0
2006-06-08 00:00:00,92.85,93.255,92.458,92.6,491703798830.0
2006-06-09 00:00:00,92.6,92.712,92.257,92.48,473008899178.0
2006-06-11 00:00:00,92.55,92.555,92.505,92.545,10248499976.0
2006-06-12 00:00:00,92.53,92.786,92.405,92.664,487041898668.0
2006-06-13 00:00:00,92.661,93.321,92.609,93.02,490350098891.0
2006-06-14 00:00:00,93.035,93.62,92.88,93.36,486956098662.0
2006-06-15 00:00:00,93.36,93.554,93.119,93.18,481387798710.0
2006-06-16 00:00:00,93.18,93.604,93.153,93.429,462860298920.0
2006-06-18 00:00:00,93.483,93.505,93.458,93.495,10586399936.0
2006-06-19 00:00:00,93.495,93.677,92.749,93.05,483754398858.0
2006-06-20 00:00:00,93.033,93.066,92.374,92.7,478018798754.0
2006-06-21 00:00:00,92.715,93.116,92.588,93.053,481494098635.0
2006-06-22 00:00:00,93.039,93.54,92.933,93.377,482310798905.0
2006-06-23 00:00:00,93.366,93.448,92.839,93.21,479143798828.0
2006-06-25 00:00:00,93.268,93.285,93.238,93.275,10569799963.0
2006-06-26 00:00:00,93.275,93.6,93.143,93.54,485562298679.0
2006-06-27 00:00:00,93.521,93.597,93.25,93.471,491428099027.0
2006-06-28 00:00:00,93.468,93.557,93.084,93.371,478309198950.0
2006-06-29 00:00:00,93.354,93.536,92.776,93.0,477763998778.0
2006-06-30 00:00:00,92.979,93.63,92.845,93.54,474632798735.0
2006-07-02 00:00:00,93.511,93.511,93.318,93.404,13603099963.0
2006-07-03 00:00:00,93.4,93.79,93.313,93.64,482722298714.0
2006-07-04 00:00:00,93.657,93.84,93.39,93.84,475110298766.0
2006-07-05 00:00:00,93.848,94.063,93.476,93.845,488596098893.0
2006-07-06 00:00:00,93.845,93.939,93.369,93.646,494671198710.0
2006-07-07 00:00:00,93.687,93.82,93.097,93.131,486710698667.0
2006-07-09 00:00:00,93.21,93.236,93.073,93.09,12436899947.0
2006-07-10 00:00:00,93.112,93.214,92.457,92.838,488053798835.0
2006-07-11 00:00:00,92.835,93.186,92.619,93.125,471319898677.0
2006-07-12 00:00:00,93.117,93.63,93.045,93.53,481172798811.0
2006-07-13 00:00:00,93.53,93.855,93.394,93.838,485392998702.0
2006-07-14 00:00:00,93.833,94.286,93.779,94.04,478129298933.0
2006-07-16 00:00:00,94.051,94.247,94.051,94.18,13849499930.0
2006-07-17 00:00:00,94.207,94.322,93.69,93.806,490185798562.0
2006-07-18 00:00:00,93.807,93.841,93.371,93.613,484259098838.0
2006-07-19 00:00:00,93.588,93.755,93.344,93.576,483072098917.0
2006-07-20 00:00:00,93.584,94.082,93.473,94.053,480439398710.0
2006-07-21 00:00:00,94.041,94.148,93.463,93.89,476613598672.0
2006-07-23 00:00:00,93.877,93.97,93.827,93.952,13862399947.0
2006-07-24 00:00:00,93.947,94.042,93.438,93.55,484198998790.0
2006-07-25 00:00:00,93.55,93.842,93.391,93.44,482317598807.0
2006-07-26 00:00:00,93.441,93.804,93.155,93.752,488135898601.0
2006-07-27 00:00:00,93.75,93.785,93.314,93.429,483721498541.0
2006-07-28 00:00:00,93.45,93.559,92.86,92.95,478621098767.0
2006-07-30 00:00:00,92.912,93.083,92.894,93.013,13395799968.0
2006-07-31 00:00:00,93.046,93.218,92.592,93.095,482129298546.0
2006-08-01 00:00:00,93.074,93.468,92.699,93.442,488364698751.0
2006-08-02 00:00:00,93.431,93.463,92.971,93.145,493241898738.0
2006-08-03 00:00:00,93.128,93.561,92.826,93.33,483521198712.0
2006-08-04 00:00:00,93.335,93.677,93.242,93.48,477319998988.0
2006-08-06 00:00:00,93.727,93.727,93.251,93.447,13886599957.0
2006-08-07 00:00:00,93.444,94.132,93.4,93.861,480559798634.0
2006-08-08 00:00:00,93.851,94.057,93.655,93.971,483890198828.0
2006-08-09 00:00:00,93.982,94.242,93.712,94.026,527026598749.0
2006-08-10 00:00:00,94.025,94.19,93.183,93.324,486982098960.0
2006-08-11 00:00:00,93.318,93.865,93.226,93.5,479064298727.0
2006-08-13 00:00:00,93.637,93.699,93.586,93.61,13680999966.0
2006-08-14 00:00:00,93.618,93.996,93.558,93.876,490858898634.0
2006-08-15 00:00:00,93.878,94.059,93.573,93.805,484219598644.0
2006-08-16 00:00:00,93.806,94.358,93.619,94.185,481129698681.0
2006-08-17 00:00:00,94.172,94.227,93.945,94.087,481080998847.0
2006-08-18 00:00:00,94.078,94.28,93.612,93.828,462040698843.0
2006-08-20 00:00:00,93.835,93.919,93.773,93.848,13491599963.0
2006-08-21 00:00:00,93.828,94.897,93.782,94.624,478666498525.0
2006-08-22 00:00:00,94.622,94.883,94.268,94.375,472667598877.0
2006-08-23 00:00:00,94.363,94.492,94.038,94.178,476570199013.0
2006-08-24 00:00:00,94.177,94.512,93.914,94.009,479774598726.0
2006-08-25 00:00:00,94.013,94.79,93.888,94.5,476559698698.0
2006-08-27 00:00:00,94.568,94.667,94.536,94.589,12240799957.0
2006-08-28 00:00:00,94.58,94.935,94.536,94.764,486531098848.0
2006-08-29 00:00:00,94.764,95.026,94.369,94.88,487486798979.0
2006-08-30 00:00:00,94.886,95.427,94.879,95.385,487908098758.0
2006-08-31 00:00:00,95.38,95.649,95.008,95.256,490726598544.0
2006-09-01 00:00:00,95.254,95.416,94.641,95.102,474166698921.0
2006-09-03 00:00:00,95.141,95.178,95.028,95.095,13390099926.0
2006-09-04 00:00:00,95.08,95.183,94.184,94.45,487937298602.0
2006-09-05 00:00:00,94.448,94.525,93.658,94.082,492480098799.0
2006-09-06 00:00:00,94.077,94.452,93.969,94.396,489392998573.0
2006-09-07 00:00:00,94.387,94.693,93.315,93.638,487377898805.0
2006-09-08 00:00:00,93.666,93.764,93.24,93.676,481296398719.0
2006-09-10 00:00:00,93.647,93.743,93.605,93.666,12385199954.0
2006-09-11 00:00:00,93.635,94.551,93.405,94.427,489493598778.0
2006-09-12 00:00:00,94.431,94.735,94.125,94.166,478572798711.0
2006-09-13 00:00:00,94.167,94.268,93.734,93.972,484401999065.0
2006-09-14 00:00:00,93.972,94.481,93.79,93.855,485242598753.0
2006-09-15 00:00:00,93.85,94.013,93.162,93.599,473913798671.0
2006-09-17 00:00:00,93.408,93.607,93.224,93.283,12264499955.0
2006-09-18 00:00:00,93.301,94.324,93.273,94.278,483242098745.0
2006-09-19 00:00:00,94.251,94.532,93.424,93.942,486426699000.0
2006-09-20 00:00:00,93.932,94.07,93.378,93.758,482085098857.0
2006-09-21 00:00:00,93.757,94.001,93.108,93.619,494102998556.0
2006-09-22 00:00:00,93.622,94.36,93.521,94.245,474535398879.0
2006-09-24 00:00:00,94.32,94.32,94.158,94.193,13212399971.0
2006-09-25 00:00:00,94.202,94.575,93.899,94.053,456026798809.0
2006-09-26 00:00:00,94.062,94.283,93.581,94.104,494598498810.0
2006-09-27 00:00:00,94.108,94.458,93.955,94.385,495717598666.0
2006-09-28 00:00:00,94.384,94.613,94.159,94.32,485706898870.0
2006-09-29 00:00:00,94.337,94.519,93.811,94.383,481084098921.0
2006-10-01 00:00:00,94.402,94.483,94.358,94.405,12152799968.0
2006-10-02 00:00:00,94.391,94.837,94.234,94.611,487074898699.0
2006-10-03 00:00:00,94.618,94.756,94.31,94.668,489558998596.0
2006-10-04 00:00:00,94.656,94.864,94.087,94.329,486771698702.0
2006-10-05 00:00:00,94.323,94.361,93.645,93.998,495490399097.0
2006-10-06 00:00:00,94.005,94.414,93.891,94.34,478190998819.0
2006-10-08 00:00:00,94.317,94.34,94.231,94.265,13446299939.0
2006-10-09 00:00:00,94.329,94.679,94.117,94.304,478894198824.0
2006-10-10 00:00:00,94.305,94.505,94.068,94.12,490463398616.0
2006-10-11 00:00:00,94.097,94.207,93.916,94.016,483492598813.0
2006-10-12 00:00:00,94.014,94.173,93.873,94.033,486420398633.0
2006-10-13 00:00:00,94.036,94.191,93.744,93.876,481088198643.0
2006-10-15 00:00:00,94.0,94.0,93.852,93.898,13715799959.0
2006-10-16 00:00:00,93.911,93.976,93.506,93.653,486778298438.0
2006-10-17 00:00:00,93.672,93.87,93.263,93.312,489098798904.0
2006-10-18 00:00:00,93.292,93.721,93.28,93.559,494347698997.0
2006-10-19 00:00:00,93.558,94.049,93.481,93.946,484999798582.0
2006-10-20 00:00:00,93.94,94.345,93.837,94.225,465077098772.0
2006-10-22 00:00:00,94.325,94.405,94.191,94.31,11489599971.0
2006-10-23 00:00:00,94.307,94.376,93.969,94.16,488745098701.0
2006-10-24 00:00:00,94.171,94.236,94.02,94.225,479460998531.0
2006-10-25 00:00:00,94.225,94.233,93.973,94.091,481886598890.0
2006-10-26 00:00:00,94.109,94.536,93.998,94.311,493902998653.0
2006-10-27 00:00:00,94.34,94.635,93.857,94.054,478188898727.0
2006-10-30 00:00:00,93.998,94.105,93.803,94.033,489547898767.0
2006-10-31 00:00:00,94.026,94.282,93.843,93.975,489570098801.0
2006-11-01 00:00:00,93.94,94.19,93.828,93.929,484725698674.0
2006-11-02 00:00:00,93.938,94.143,93.61,94.04,489956798631.0
2006-11-03 00:00:00,94.027,94.175,93.834,94.108,485179998738.0
2006-11-06 00:00:00,94.152,94.251,93.987,94.155,474101098876.0
2006-11-07 00:00:00,94.167,94.314,93.932,94.138,491900598781.0
2006-11-08 00:00:00,94.141,94.339,94.044,94.139,470657098875.0
2006-11-09 00:00:00,94.102,94.986,94.055,94.811,488559198727.0
2006-11-10 00:00:00,94.798,94.982,94.537,94.643,487308698838.0
2006-11-13 00:00:00,94.793,95.011,94.64,94.856,483539598743.0
2006-11-14 00:00:00,94.87,94.89,94.375,94.514,496637498852.0
2006-11-15 00:00:00,94.521,94.746,94.312,94.671,488276798724.0
2006-11-16 00:00:00,94.656,94.75,94.478,94.657,488945198877.0
2006-11-17 00:00:00,94.669,94.731,94.364,94.594,487016099022.0
2006-11-20 00:00:00,94.681,95.179,94.59,94.84,469868298808.0
2006-11-21 00:00:00,94.828,95.116,94.786,94.95,470218498771.0
2006-11-22 00:00:00,94.969,95.23,94.717,95.149,487993598662.0
2006-11-23 00:00:00,95.16,95.187,94.784,94.928,473501798611.0
2006-11-24 00:00:00,94.92,95.823,94.877,95.816,487910498626.0
2006-11-27 00:00:00,95.97,96.237,95.755,96.169,494438798683.0
2006-11-28 00:00:00,96.164,96.562,96.071,96.537,490707198868.0
2006-11-29 00:00:00,96.527,96.624,95.954,96.147,485292698987.0
2006-11-30 00:00:00,96.163,96.676,96.006,96.632,485054198596.0
2006-12-01 00:00:00,96.636,96.981,96.399,96.699,496917398679.0
2006-12-04 00:00:00,96.685,96.884,96.414,96.562,482580398787.0
2006-12-05 00:00:00,96.563,96.67,95.873,96.297,488908898738.0
2006-12-06 00:00:00,96.299,96.42,95.871,96.31,489393598817.0
2006-12-07 00:00:00,96.339,96.437,96.037,96.382,492110798813.0
2006-12-08 00:00:00,96.376,96.861,96.246,96.466,496986698580.0
2006-12-11 00:00:00,96.434,97.285,96.311,97.211,488513998649.0
2006-12-12 00:00:00,97.212,97.428,97.065,97.305,496061198942.0
2006-12-13 00:00:00,97.283,97.543,97.104,97.41,497030098808.0
2006-12-14 00:00:00,97.403,97.579,96.815,96.965,498435498853.0
2006-12-15 00:00:00,96.967,97.245,96.208,96.72,496458998812.0
2006-12-18 00:00:00,96.503,96.776,96.316,96.605,487655998696.0
2006-12-19 00:00:00,96.587,97.265,96.388,97.214,492494998700.0
2006-12-20 00:00:00,97.233,97.513,97.089,97.21,496592698733.0
2006-12-21 00:00:00,97.196,97.471,96.935,97.202,487965398691.0
2006-12-22 00:00:00,97.191,97.63,97.12,97.359,482843198818.0
2006-12-25 00:00:00,97.292,97.662,97.059,97.214,469163898635.0
2006-12-26 00:00:00,97.272,97.58,97.193,97.315,487356698750.0
2006-12-27 00:00:00,97.312,97.494,96.598,96.842,480633698629.0
2006-12-28 00:00:00,96.836,97.57,96.711,97.278,492909398796.0
2006-12-29 00:00:00,97.292,97.698,97.2,97.647,490447798828.0
2007-01-01 00:00:00,97.617,97.856,97.404,97.61,450097598656.0
2007-01-02 00:00:00,97.612,98.047,97.439,97.877,501944498781.0
2007-01-03 00:00:00,97.891,97.97,97.211,97.313,490999498751.0
2007-01-04 00:00:00,97.292,97.447,96.449,96.498,492440098775.0
2007-01-05 00:00:00,96.489,96.54,95.653,95.927,498295798783.0
2007-01-08 00:00:00,95.982,96.082,95.572,96.025,492395398580.0
2007-01-09 00:00:00,96.019,96.332,95.981,96.124,495929898730.0
2007-01-10 00:00:00,96.145,96.201,95.773,95.922,495478498531.0
2007-01-11 00:00:00,95.904,96.865,95.836,96.385,490597498731.0
2007-01-12 00:00:00,96.379,96.626,96.194,96.418,496201198842.0
2007-01-15 00:00:00,96.474,96.821,96.167,96.395,494672498728.0
2007-01-16 00:00:00,96.385,96.844,96.318,96.615,490942998865.0
2007-01-17 00:00:00,96.612,96.83,96.299,96.717,490262298722.0
2007-01-18 00:00:00,96.673,97.404,96.611,97.166,491244798696.0
2007-01-19 00:00:00,97.167,97.402,96.906,97.066,487440798767.0
2007-01-22 00:00:00,97.041,97.407,97.018,97.37,470103898701.0
2007-01-23 00:00:00,97.353,97.992,97.211,97.832,489587798891.0
2007-01-24 00:00:00,97.833,97.957,96.652,97.076,494735798649.0
2007-01-25 00:00:00,97.061,97.281,96.32,97.052,495145098694.0
2007-01-26 00:00:00,97.062,97.444,96.69,96.906,497279298881.0
2007-01-29 00:00:00,96.867,97.303,96.828,97.094,490363398520.0
2007-01-30 00:00:00,97.112,97.399,96.953,97.164,491132898729.0
2007-01-31 00:00:00,97.138,97.382,96.505,96.976,495428398798.0
2007-02-01 00:00:00,96.97,97.148,96.706,97.104,493445998838.0
2007-02-02 00:00:00,97.109,97.478,96.904,97.175,497843898623.0
2007-02-05 00:00:00,96.943,97.394,96.233,96.336,490519198871.0
2007-02-06 00:00:00,96.33,96.968,96.122,96.828,486256498614.0
2007-02-07 00:00:00,96.808,97.464,96.726,97.193,481434198648.0
2007-02-08 00:00:00,97.166,97.406,96.91,97.12,481894798874.0
2007-02-09 00:00:00,97.137,97.572,96.981,97.509,486664898607.0
2007-02-12 00:00:00,97.504,97.895,96.991,97.25,509383598541.0
2007-02-13 00:00:00,97.227,97.33,96.801,97.138,488962599012.0
2007-02-14 00:00:00,97.122,97.654,97.055,97.382,488922598791.0
2007-02-15 00:00:00,97.383,97.401,96.461,96.566,494493098831.0
2007-02-16 00:00:00,96.559,96.829,96.315,96.636,483050698818.0
2007-02-19 00:00:00,96.616,97.119,96.579,96.975,484430598776.0
2007-02-20 00:00:00,96.955,97.282,96.896,97.036,494846798787.0
2007-02-21 00:00:00,97.015,97.715,96.784,97.655,490631698692.0
2007-02-22 00:00:00,97.643,98.17,97.398,98.167,490054498807.0
2007-02-23 00:00:00,98.134,98.345,97.826,98.163,488066198751.0
2007-02-26 00:00:00,98.157,98.325,97.786,98.042,484122198525.0
2007-02-27 00:00:00,98.055,98.165,96.691,96.821,489450898855.0
2007-02-28 00:00:00,96.803,97.339,96.676,97.182,489791698775.0
2007-03-01 00:00:00,97.168,97.515,96.021,96.223,488691398708.0
2007-03-02 00:00:00,96.211,96.281,95.516,95.983,485122898855.0
2007-03-05 00:00:00,95.932,95.963,94.283,94.581,498472898749.0
2007-03-06 00:00:00,94.587,95.44,94.31,95.281,495863498915.0
2007-03-07 00:00:00,95.288,95.62,94.901,95.314,495986298809.0
2007-03-08 00:00:00,95.265,95.95,94.943,95.414,496268598536.0
2007-03-09 00:00:00,95.411,95.84,95.344,95.798,493084398892.0
2007-03-11 00:00:00,95.9,96.073,95.827,95.857,13773099943.0
2007-03-12 00:00:00,95.845,96.231,95.542,96.047,491005398602.0
2007-03-13 00:00:00,96.019,96.071,95.268,95.351,472503198791.0
2007-03-14 00:00:00,95.356,96.295,95.097,96.068,493738098898.0
2007-03-15 00:00:00,96.05,96.739,96.01,96.497,494608998681.0
2007-03-16 00:00:00,96.488,96.937,96.365,96.599,481904298594.0
2007-03-18 00:00:00,96.562,96.655,96.383,96.392,13106799946.0
2007-03-19 00:00:00,96.398,97.193,96.356,97.026,494412698876.0
2007-03-20 00:00:00,97.033,97.235,96.51,96.76,498672398769.0
2007-03-21 00:00:00,96.741,97.25,96.621,97.165,483457798671.0
2007-03-22 00:00:00,97.166,97.33,96.902,97.198,488110698749.0
2007-03-23 00:00:00,97.186,97.317,96.659,96.819,475668598864.0
2007-03-25 00:00:00,96.837,96.856,96.617,96.67,12053999954.0
2007-03-26 00:00:00,96.689,97.198,96.543,97.133,250150499318.0
2007-03-27 00:00:00,97.153,97.441,96.994,97.207,233575099446.0
2007-03-28 00:00:00,97.203,97.345,95.978,96.069,243151799465.0
2007-03-29 00:00:00,96.076,96.971,95.843,96.872,237173199325.0
2007-03-30 00:00:00,96.898,97.103,96.5,96.89,335018499245.0
2007-04-01 00:00:00,96.885,96.99,96.74,96.8,9675699930.0
2007-04-02 00:00:00,96.8,97.14,96.69,96.975,607757000443.0
2007-04-03 00:00:00,96.975,97.53,96.862,97.225,607186599718.0
2007-04-04 00:00:00,97.225,97.545,97.015,97.195,312719399645.0
2007-04-05 00:00:00,97.205,97.8,97.123,97.67,289019899524.0
2007-04-06 00:00:00,97.67,97.76,97.475,97.505,175718199602.0
2007-04-08 00:00:00,97.515,97.59,97.505,97.545,7131199966.0
2007-04-09 00:00:00,97.545,97.635,97.16,97.27,159474099328.0
2007-04-10 00:00:00,97.26,98.01,97.07,97.75,292361399238.0
2007-04-11 00:00:00,97.745,97.95,97.595,97.8,287348999590.0
2007-04-12 00:00:00,97.8,97.995,97.47,97.82,325116099046.0
2007-04-13 00:00:00,97.83,98.39,97.69,98.09,403327099810.0
2007-04-15 00:00:00,98.389,98.46,98.322,98.45,3983299997.0
2007-04-16 00:00:00,98.45,98.81,98.095,98.48,267539699226.0
2007-04-17 00:00:00,98.5,98.83,98.25,98.42,332386398983.0
2007-04-18 00:00:00,98.41,98.64,97.96,98.4,357925649189.0
2007-04-19 00:00:00,98.42,98.53,97.69,98.26,408715499431.0
2007-04-20 00:00:00,98.26,98.67,98.11,98.17,277357999255.0
2007-04-22 00:00:00,98.258,98.35,98.2,98.35,5373699980.0
2007-04-23 00:00:00,98.36,98.59,97.82,98.04,291378899786.0
2007-04-24 00:00:00,98.045,98.73,97.72,98.66,369196099232.0
2007-04-25 00:00:00,98.64,98.72,98.38,98.48,334815199600.0
2007-04-26 00:00:00,98.495,99.08,98.33,98.807,364140498815.0
2007-04-27 00:00:00,98.809,99.23,98.78,99.19,320180499330.0
2007-04-29 00:00:00,99.001,99.114,98.83,98.93,12754799990.0
2007-04-30 00:00:00,98.96,99.23,98.79,98.93,344347898913.0
2007-05-01 00:00:00,98.93,99.11,98.54,98.67,410101998755.0
2007-05-02 00:00:00,98.633,99.07,98.42,98.93,480943298785.0
2007-05-03 00:00:00,98.94,99.29,98.884,99.015,336340299126.0
2007-05-04 00:00:00,99.015,99.34,98.86,99.15,311479999430.0
2007-05-06 00:00:00,99.18,99.24,99.087,99.19,5863800018.0
2007-05-07 00:00:00,99.2,99.28,99.0,99.1,326263099108.0
2007-05-08 00:00:00,99.1,99.15,98.195,98.49,446499699437.0
2007-05-09 00:00:00,98.5,98.585,98.24,98.46,449596599011.0
2007-05-10 00:00:00,98.47,98.92,98.1,98.175,605758298828.0
2007-05-11 00:00:00,98.17,98.65,98.04,98.59,564654499336.0
2007-05-13 00:00:00,98.749,98.75,98.59,98.65,6559999990.0
2007-05-14 00:00:00,98.65,98.82,98.49,98.74,379972299143.0
2007-05-15 00:00:00,98.74,99.105,98.62,98.905,419745298061.0
2007-05-16 00:00:00,98.905,99.16,98.565,98.696,342103099971.0
2007-05-17 00:00:00,98.725,99.12,98.66,98.8,359544399894.0
2007-05-18 00:00:00,98.8,99.05,98.345,98.64,380603199872.0
2007-05-20 00:00:00,98.696,98.722,98.53,98.65,6020399961.0
2007-05-21 00:00:00,98.63,98.84,98.54,98.75,272307699893.0
2007-05-22 00:00:00,98.78,98.93,98.54,98.805,299693899787.0
2007-05-23 00:00:00,98.81,99.17,98.772,99.02,647200299408.0
2007-05-24 00:00:00,99.03,99.08,98.64,98.91,630893999432.0
2007-05-25 00:00:00,98.91,99.21,98.38,99.12,558504699278.0
2007-05-27 00:00:00,99.108,99.19,99.064,99.08,7385499997.0
2007-05-28 00:00:00,99.08,99.24,98.939,98.967,220882199937.0
2007-05-29 00:00:00,98.99,99.63,98.66,99.3,677242399455.0
2007-05-30 00:00:00,99.3,99.4,98.98,99.23,648372699714.0
2007-05-31 00:00:00,99.24,99.455,99.06,99.32,606227899715.0
2007-06-01 00:00:00,99.33,99.46,98.96,99.26,542238799853.0
2007-06-03 00:00:00,99.23,99.26,99.17,99.2,10225200016.0
2007-06-04 00:00:00,99.2,99.6,99.091,99.429,580994399722.0
2007-06-05 00:00:00,99.46,99.8,99.43,99.57,666439299402.0
2007-06-06 00:00:00,99.58,99.785,99.345,99.45,692463599909.0
2007-06-07 00:00:00,99.44,99.71,98.64,98.75,594485800399.0
2007-06-08 00:00:00,98.77,99.0,98.33,98.51,868951199186.0
2007-06-10 00:00:00,98.531,98.575,98.42,98.49,6165800008.0
2007-06-11 00:00:00,98.5,98.5,98.15,98.22,553823099638.0
2007-06-12 00:00:00,98.26,98.35,97.87,97.95,584617627957.0
2007-06-13 00:00:00,97.95,98.62,97.71,98.53,751831498967.0
2007-06-14 00:00:00,98.53,98.88,98.44,98.62,600771799376.0
2007-06-15 00:00:00,98.625,99.47,98.58,99.4,568086799275.0
2007-06-17 00:00:00,99.355,99.41,99.32,99.36,2384300003.0
2007-06-18 00:00:00,99.37,99.69,99.338,99.525,579051199152.0
2007-06-19 00:00:00,99.53,99.725,99.36,99.42,658408399716.0
2007-06-20 00:00:00,99.44,99.97,99.32,99.75,728743599065.0
2007-06-21 00:00:00,99.75,99.83,99.46,99.625,619279899953.0
2007-06-22 00:00:00,99.63,100.83,99.589,100.75,602358299665.0
2007-06-24 00:00:00,100.697,100.73,100.554,100.72,7072799987.0
2007-06-25 00:00:00,100.72,100.86,100.39,100.61,663922300042.0
2007-06-26 00:00:00,100.63,100.68,99.87,100.34,758306699904.0
2007-06-27 00:00:00,100.345,100.35,99.44,99.89,807405499774.0
2007-06-28 00:00:00,99.895,100.32,99.81,100.023,709743599465.0
2007-06-29 00:00:00,100.06,100.895,99.88,100.79,695055999275.0
2007-07-01 00:00:00,100.773,100.813,100.605,100.77,5506300001.0
2007-07-02 00:00:00,100.77,101.3,100.52,101.13,686707599873.0
2007-07-03 00:00:00,101.13,101.185,100.485,100.7,598887599187.0
2007-07-04 00:00:00,100.705,100.85,100.55,100.7,370658199339.0
2007-07-05 00:00:00,100.74,101.175,100.67,100.91,683312599753.0
2007-07-06 00:00:00,100.91,101.31,100.87,101.19,596030999744.0
2007-07-08 00:00:00,101.306,101.36,101.231,101.304,6740499973.0
2007-07-09 00:00:00,101.34,101.55,101.25,101.42,556767199718.0
2007-07-10 00:00:00,101.41,101.66,100.86,101.1,886190499122.0
2007-07-11 00:00:00,101.1,101.61,100.67,101.51,1172744599142.0
2007-07-12 00:00:00,101.505,101.84,101.28,101.73,950219698937.0
2007-07-13 00:00:00,101.71,101.86,101.308,101.35,792716898990.0
2007-07-15 00:00:00,101.368,101.41,101.27,101.3,5743199981.0
2007-07-16 00:00:00,101.3,101.57,101.178,101.29,672763599393.0
2007-07-17 00:00:00,101.29,101.76,101.22,101.655,777240999013.0
2007-07-18 00:00:00,101.655,101.83,101.39,101.495,935369849075.0
2007-07-19 00:00:00,101.5,101.76,101.315,101.37,796164899293.0
2007-07-20 00:00:00,101.39,101.63,100.74,100.94,983051799573.0
2007-07-22 00:00:00,101.2,101.27,101.16,101.22,12847499985.0
2007-07-23 00:00:00,101.23,101.26,100.255,100.35,842741299934.0
2007-07-24 00:00:00,100.36,100.58,99.73,99.935,1055273499171.0
2007-07-25 00:00:00,99.94,99.99,98.93,99.265,1125032505612.0
2007-07-26 00:00:00,99.27,99.43,98.04,98.2,1182349499193.0
2007-07-27 00:00:00,98.19,98.99,97.79,98.09,1642197699413.0
2007-07-29 00:00:00,97.977,98.071,97.72,97.77,11662399932.0
2007-07-30 00:00:00,97.77,99.05,97.52,99.04,1316234499980.0
2007-07-31 00:00:00,99.04,99.175,98.49,98.605,1220854098621.0
2007-08-01 00:00:00,98.6,98.98,97.94,98.705,1327159998349.0
2007-08-02 00:00:00,98.7,99.11,98.3,98.89,920039598314.0
2007-08-03 00:00:00,98.89,99.59,98.59,99.1,852046099437.0
2007-08-05 00:00:00,99.085,99.146,98.83,99.1,20442100113.0
2007-08-06 00:00:00,99.1,99.98,99.01,99.735,1228193599056.0
2007-08-07 00:00:00,99.695,99.855,98.87,99.18,940537799493.0
2007-08-08 00:00:00,99.2,100.25,99.15,99.97,930463499278.0
2007-08-09 00:00:00,99.97,100.15,98.58,98.76,1120550160754.0
2007-08-10 00:00:00,98.75,99.01,98.06,98.74,1032773299473.0
2007-08-12 00:00:00,98.587,98.74,98.52,98.71,14862999975.0
2007-08-13 00:00:00,98.71,98.82,97.87,98.0,1038243998957.0
2007-08-14 00:00:00,98.01,98.145,97.02,97.1,1249850098497.0
2007-08-15 00:00:00,97.095,97.15,95.28,95.34,1313128797739.0
2007-08-16 00:00:00,95.33,95.6,92.24,93.99,1655395100193.0
2007-08-17 00:00:00,94.01,95.23,92.13,94.62,1330261038323.0
2007-08-19 00:00:00,94.582,94.76,94.384,94.68,7826999993.0
2007-08-20 00:00:00,94.69,95.7,94.2,95.22,1193648132853.0
2007-08-21 00:00:00,95.23,95.53,94.63,94.655,1131230227223.0
2007-08-22 00:00:00,94.63,95.64,94.45,95.63,1272002929096.0
2007-08-23 00:00:00,95.63,96.93,95.62,96.35,1315033892333.0
2007-08-24 00:00:00,96.37,96.96,95.73,96.95,1338986942000.0
2007-08-26 00:00:00,96.923,96.95,96.828,96.86,6397500021.0
2007-08-27 00:00:00,96.87,97.22,96.02,96.14,1072369841904.0
2007-08-28 00:00:00,96.14,96.6,94.95,95.02,873984361720.0
2007-08-29 00:00:00,95.02,96.96,94.66,96.78,1201586349784.0
2007-08-30 00:00:00,96.78,96.79,95.58,96.165,1299510668853.0
2007-08-31 00:00:00,96.16,97.03,95.66,95.71,1329235662122.0
2007-09-02 00:00:00,95.733,95.816,95.685,95.81,9995299998.0
2007-09-03 00:00:00,95.78,96.19,95.67,95.86,737853513209.0
2007-09-04 00:00:00,95.86,96.09,95.05,95.925,1276321599875.0
2007-09-05 00:00:00,95.93,96.2,95.19,95.54,1349685399483.0
2007-09-06 00:00:00,95.54,96.15,95.375,96.11,1116617998785.0
2007-09-07 00:00:00,96.11,96.28,95.26,95.35,1013221999871.0
2007-09-09 00:00:00,95.163,95.343,94.99,95.09,5156599998.0
2007-09-10 00:00:00,95.11,96.01,94.88,95.82,752991299479.0
2007-09-11 00:00:00,95.815,96.25,95.4,96.14,1236480000634.0
2007-09-12 00:00:00,96.14,96.53,95.905,96.4,1356978147741.0
2007-09-13 00:00:00,96.4,97.32,96.25,96.74,1337345798104.0
2007-09-14 00:00:00,96.72,97.27,96.49,96.96,1085151395724.0
2007-09-16 00:00:00,96.818,96.95,96.77,96.94,8360099953.0
2007-09-17 00:00:00,96.95,97.175,96.53,96.88,944695297725.0
2007-09-18 00:00:00,96.885,98.39,96.57,98.27,968795428489.0
2007-09-19 00:00:00,98.275,98.28,97.795,97.9,980008651150.0
2007-09-20 00:00:00,97.9,98.54,97.52,97.815,973017350552.0
2007-09-21 00:00:00,97.81,98.57,97.702,98.46,683089198818.0
2007-09-23 00:00:00,98.434,98.459,98.361,98.43,27166700131.0
2007-09-24 00:00:00,98.425,98.44,97.75,97.91,574181899902.0
2007-09-25 00:00:00,97.91,98.48,97.59,98.31,995333744900.0
2007-09-26 00:00:00,98.31,98.83,98.135,98.69,841114399648.0
2007-09-27 00:00:00,98.69,98.91,98.38,98.46,964199499485.0
2007-09-28 00:00:00,98.45,98.72,98.04,98.63,1136271099196.0
2007-09-30 00:00:00,98.668,98.702,98.544,98.659,24945699841.0
2007-10-01 00:00:00,98.653,99.29,98.47,99.02,969497000448.0
2007-10-02 00:00:00,99.02,99.13,98.31,98.34,822638199491.0
2007-10-03 00:00:00,98.34,99.26,98.32,98.83,704938498757.0
2007-10-04 00:00:00,98.83,99.24,98.6,99.06,699069899647.0
2007-10-05 00:00:00,99.07,99.36,98.71,99.26,586280399656.0
2007-10-07 00:00:00,99.36,99.57,99.25,99.56,13844900009.0
2007-10-08 00:00:00,99.56,99.57,98.84,98.98,535441798812.0
2007-10-09 00:00:00,98.97,99.1,98.47,98.94,758399899359.0
2007-10-10 00:00:00,98.94,99.43,98.907,99.03,699995499433.0
2007-10-11 00:00:00,99.01,99.87,98.84,99.23,855681300246.0
2007-10-12 00:00:00,99.24,99.42,98.93,99.22,878806699180.0
2007-10-14 00:00:00,99.175,99.225,99.087,99.13,18892199990.0
2007-10-15 00:00:00,99.13,99.97,99.11,99.48,1173714398213.0
2007-10-16 00:00:00,99.48,99.5,98.375,98.815,1264121998327.0
2007-10-17 00:00:00,98.815,99.23,98.345,98.825,1145089947997.0
2007-10-18 00:00:00,98.825,99.195,98.635,98.755,681113499914.0
2007-10-19 00:00:00,98.755,98.8,97.95,98.185,1363074601112.0
2007-10-21 00:00:00,98.08,98.18,97.94,98.16,22684300000.0
2007-10-22 00:00:00,98.15,98.23,96.435,97.16,1287356799543.0
2007-10-23 00:00:00,97.165,98.095,97.065,97.765,1227498598741.0
2007-10-24 00:00:00,97.765,97.96,96.945,97.4,1121117519404.0
2007-10-25 00:00:00,97.4,98.145,97.135,97.975,977667800598.0
2007-10-26 00:00:00,97.97,98.435,97.725,98.045,796648750695.0
2007-10-28 00:00:00,98.159,98.185,97.968,98.046,39115499821.0
2007-10-29 00:00:00,98.037,98.73,97.941,98.415,877286799789.0
2007-10-30 00:00:00,98.415,99.04,98.0,99.005,888475439695.0
2007-10-31 00:00:00,99.005,99.745,98.9,99.44,943611300512.0
2007-11-01 00:00:00,99.435,99.8,98.675,98.87,934016800521.0
2007-11-02 00:00:00,98.87,99.87,98.795,99.485,1041103699323.0
2007-11-05 00:00:00,99.482,99.57,98.825,99.235,1135059698854.0
2007-11-06 00:00:00,99.225,100.295,99.1,100.215,821356550124.0
2007-11-07 00:00:00,100.215,100.725,99.315,99.325,1210875199520.0
2007-11-08 00:00:00,99.325,100.14,98.89,99.795,947460399669.0
2007-11-09 00:00:00,99.745,100.495,98.495,98.546,943340249833.0
2007-11-12 00:00:00,98.206,98.55,96.825,96.9,804641099996.0
2007-11-13 00:00:00,96.91,98.54,96.76,98.48,1403540299570.0
2007-11-14 00:00:00,98.49,99.78,98.25,98.99,2047904249887.0
2007-11-15 00:00:00,98.96,99.485,98.11,98.2,1689876500473.0
2007-11-16 00:00:00,98.33,99.635,97.825,99.305,1382761149852.0
2007-11-19 00:00:00,99.211,99.485,98.34,98.39,956338302501.0
2007-11-20 00:00:00,98.38,99.615,98.14,99.45,1063578000076.0
2007-11-21 00:00:00,99.45,99.45,97.875,98.38,956243600021.0
2007-11-22 00:00:00,98.38,99.095,98.255,98.45,604202549880.0
2007-11-23 00:00:00,98.45,99.175,97.685,98.221,712843299476.0
2007-11-26 00:00:00,98.189,98.65,97.695,97.89,1193862799515.0
2007-11-27 00:00:00,97.87,98.97,97.635,98.54,1085559087977.0
2007-11-28 00:00:00,98.55,99.15,97.575,98.99,1061329624982.0
2007-11-29 00:00:00,98.99,99.165,97.955,98.3,1187809668848.0
2007-11-30 00:00:00,98.24,99.065,98.025,98.195,1818946500756.0
2007-12-03 00:00:00,98.14,98.265,97.595,97.94,868379400033.0
2007-12-04 00:00:00,97.94,98.425,97.45,98.35,1033462104897.0
2007-12-05 00:00:00,98.35,98.81,97.99,98.31,1242648400395.0
2007-12-06 00:00:00,98.31,98.69,97.77,98.5,899436401343.0
2007-12-07 00:00:00,98.5,99.0,98.115,98.945,1044002100480.0
2007-12-10 00:00:00,98.737,99.395,98.645,98.98,937308699727.0
2007-12-11 00:00:00,98.99,99.28,97.665,97.82,832783449277.0
2007-12-12 00:00:00,97.81,99.05,97.76,98.88,1100526598986.0
2007-12-13 00:00:00,98.88,98.895,98.075,98.3,764197400143.0
2007-12-14 00:00:00,98.3,98.565,97.995,98.188,870606300192.0
2007-12-17 00:00:00,98.122,98.365,97.835,98.26,810825331748.0
2007-12-18 00:00:00,98.26,98.585,98.035,98.42,916363499629.0
2007-12-19 00:00:00,98.42,98.46,97.8,98.13,1092706162427.0
2007-12-20 00:00:00,98.14,98.176,97.495,97.635,1029282799285.0
2007-12-21 00:00:00,97.64,98.763,97.54,98.642,545532799684.0
2007-12-24 00:00:00,98.688,98.94,98.507,98.716,162832000007.0
2007-12-25 00:00:00,98.72,98.905,98.07,98.511,385470900261.0
2007-12-26 00:00:00,98.549,99.35,98.332,99.24,407583600120.0
2007-12-27 00:00:00,99.25,100.085,99.131,99.83,558953604181.0
2007-12-28 00:00:00,99.83,100.37,99.17,99.685,83484839996.0
2007-12-31 00:00:00,99.703,99.908,98.143,98.53,323617999214.0
2008-01-01 00:00:00,98.493,98.754,98.206,98.458,100295499667.0
2008-01-02 00:00:00,98.522,99.34,97.81,97.93,542912199411.0
2008-01-03 00:00:00,97.92,98.505,97.325,98.37,436792399925.0
2008-01-04 00:00:00,98.37,98.57,97.655,97.925,452992999877.0
2008-01-07 00:00:00,97.876,98.41,97.47,97.74,768634599715.0
2008-01-08 00:00:00,97.73,98.41,97.485,97.85,816525099859.0
2008-01-09 00:00:00,97.85,98.64,97.75,98.49,1429550600857.0
2008-01-10 00:00:00,98.49,99.25,98.215,99.055,897669000041.0
2008-01-11 00:00:00,99.055,99.35,98.555,98.771,651948735431.0
2008-01-14 00:00:00,98.614,99.12,98.455,98.92,717394799878.0
2008-01-15 00:00:00,98.92,99.11,97.605,97.67,550389400213.0
2008-01-16 00:00:00,97.67,98.17,97.08,97.76,880705699993.0
2008-01-17 00:00:00,97.78,97.795,96.715,96.78,1014829358892.0
2008-01-18 00:00:00,96.73,97.755,96.6,97.204,1747151297969.0
2008-01-21 00:00:00,97.001,97.115,95.41,95.56,1042234193449.0
2008-01-22 00:00:00,95.603,97.435,95.11,97.195,1027761199966.0
2008-01-23 00:00:00,97.195,97.865,96.365,97.68,1131309999859.0
2008-01-24 00:00:00,97.725,98.59,97.215,98.5,1377391500659.0
2008-01-25 00:00:00,98.5,98.75,97.226,97.236,845819599841.0
2008-01-28 00:00:00,97.38,98.165,96.93,98.11,927789149960.0
2008-01-29 00:00:00,98.11,98.34,97.465,97.9,585563099924.0
2008-01-30 00:00:00,97.9,98.69,97.56,98.02,690726399760.0
2008-01-31 00:00:00,98.14,98.57,97.765,98.39,1857963299195.0
2008-02-01 00:00:00,98.39,98.905,97.695,97.741,1340631845200.0
2008-02-04 00:00:00,97.81,98.25,97.725,98.03,537502699998.0
2008-02-05 00:00:00,98.03,98.16,96.85,97.1,373186499996.0
2008-02-06 00:00:00,97.1,97.405,96.67,96.98,962119200000.0
2008-02-07 00:00:00,96.98,97.46,96.32,97.31,250633400029.0
2008-02-08 00:00:00,97.31,97.49,97.0,97.235,123090700000.0
2008-02-11 00:00:00,97.345,97.591,96.54,97.005,108674399999.0
2008-02-12 00:00:00,97.005,97.68,96.855,97.34,181604822800.0
2008-02-13 00:00:00,97.34,97.77,97.055,97.69,178213940000.0
2008-02-14 00:00:00,97.69,98.5,97.53,98.24,152055900000.0
2008-02-15 00:00:00,98.24,98.81,98.17,98.532,182927647600.0
2008-02-18 00:00:00,98.597,98.72,97.94,98.16,207603600000.0
2008-02-19 00:00:00,98.17,98.535,97.975,98.48,197469700000.0
2008-02-20 00:00:00,98.48,98.68,97.93,98.29,914828900160.0
2008-02-21 00:00:00,98.29,98.695,97.965,98.525,168238399990.0
2008-02-22 00:00:00,98.525,98.88,98.295,98.681,188068299983.0
2008-02-25 00:00:00,98.855,99.46,98.55,99.15,136988524000.0
2008-02-26 00:00:00,99.15,99.84,98.85,99.71,189219286000.0
2008-02-27 00:00:00,99.71,100.23,99.4,100.13,705021326980.0
2008-02-28 00:00:00,100.13,100.52,99.9,100.155,478024252016.0
2008-02-29 00:00:00,100.155,100.22,99.275,99.604,639506800231.0
2008-03-03 00:00:00,99.607,99.98,98.75,99.265,495235099960.0
2008-03-04 00:00:00,99.265,99.72,99.02,99.575,512340400001.0
2008-03-05 00:00:00,99.575,100.49,99.39,100.3,835182190288.0
2008-03-06 00:00:00,100.3,100.53,100.03,100.39,488283460000.0
2008-03-07 00:00:00,100.39,100.58,99.755,100.147,463461900025.0
2008-03-09 00:00:00,100.142,100.219,99.969,100.181,24931600000.0
2008-03-10 00:00:00,100.162,100.31,99.685,99.82,383384400031.0
2008-03-11 00:00:00,99.82,100.74,99.525,100.085,732006799992.0
2008-03-12 00:00:00,100.095,100.38,99.71,99.97,805308499954.0
2008-03-13 00:00:00,99.97,100.1,98.9,99.43,287674600041.0
2008-03-14 00:00:00,99.43,99.97,99.04,99.195,585115300086.0
2008-03-16 00:00:00,99.354,99.471,99.061,99.372,67815200001.0
2008-03-17 00:00:00,99.35,99.73,98.02,98.765,472406999996.0
2008-03-18 00:00:00,98.765,99.85,98.52,99.65,390399575000.0
2008-03-19 00:00:00,99.65,100.25,98.82,98.97,303238100009.0
2008-03-20 00:00:00,98.99,99.23,97.36,98.48,344759109995.0
2008-03-21 00:00:00,98.48,98.91,98.31,98.632,365041300040.0
2008-03-23 00:00:00,98.452,98.554,98.244,98.29,53051400000.0
2008-03-24 00:00:00,98.29,98.86,97.835,98.675,838131900003.0
2008-03-25 00:00:00,98.69,99.54,98.489,99.3,752793999992.0
2008-03-26 00:00:00,99.3,100.38,99.0,100.08,337906900006.0
2008-03-27 00:00:00,100.08,100.61,99.495,100.25,235700800001.0
2008-03-28 00:00:00,100.25,100.72,99.58,99.635,298371899997.0
2008-03-30 00:00:00,99.687,99.765,99.485,99.51,29690100000.0
2008-03-31 00:00:00,99.51,100.755,99.295,100.375,391825349977.0
2008-04-01 00:00:00,100.375,100.84,99.57,100.53,410142299993.0
2008-04-02 00:00:00,100.53,101.63,100.37,101.43,255976600068.0
2008-04-03 00:00:00,101.43,101.61,100.65,101.2,326191199998.0
2008-04-04 00:00:00,101.2,101.69,100.786,100.84,246725899951.0
2008-04-06 00:00:00,100.887,101.09,100.84,101.09,8339800000.0
2008-04-07 00:00:00,101.1,101.475,100.76,101.01,383468100012.0
2008-04-08 00:00:00,101.04,101.54,100.89,101.02,541197037956.0
2008-04-09 00:00:00,101.02,101.825,100.88,101.6,441192400025.0
2008-04-10 00:00:00,101.6,101.64,100.81,100.98,586993200018.0
2008-04-11 00:00:00,100.98,101.655,100.69,100.91,422477100088.0
2008-04-13 00:00:00,100.78,100.81,100.5,100.51,103497200000.0
2008-04-14 00:00:00,100.51,101.3,100.33,101.14,521927599946.0
2008-04-15 00:00:00,101.19,101.37,100.795,101.11,471368799970.0
2008-04-16 00:00:00,101.11,101.945,100.77,101.74,490073999884.0
2008-04-17 00:00:00,101.74,102.23,101.625,101.79,200380375043.0
2008-04-18 00:00:00,101.79,102.095,101.24,101.78,256088900005.0
2008-04-20 00:00:00,101.959,101.994,101.87,101.95,17568000000.0
2008-04-21 00:00:00,101.95,102.56,101.83,102.295,137190500035.0
2008-04-22 00:00:00,102.3,102.75,101.79,102.56,170129849993.0
2008-04-23 00:00:00,102.54,102.755,101.68,101.9,164680599999.0
2008-04-24 00:00:00,101.85,101.93,100.54,100.73,279978399999.0
2008-04-25 00:00:00,100.73,100.97,100.38,100.895,254407600020.0
2008-04-27 00:00:00,100.829,100.92,100.775,100.86,5964600000.0
2008-04-28 00:00:00,100.87,101.35,100.563,100.75,73962700000.0
2008-04-29 00:00:00,100.75,100.84,99.91,100.21,69790500002.0
2008-04-30 00:00:00,100.21,100.795,100.055,100.305,104391600005.0
2008-05-01 00:00:00,100.35,100.46,99.045,99.59,104523929982.0
2008-05-02 00:00:00,99.59,100.11,99.435,99.64,143946200000.0
2008-05-04 00:00:00,99.6,99.73,99.59,99.73,2463700000.0
2008-05-05 00:00:00,99.73,100.06,99.436,99.61,63497799999.0
2008-05-06 00:00:00,99.61,99.965,99.475,99.54,90006700005.0
2008-05-07 00:00:00,99.54,99.92,99.075,99.22,75178900003.0
2008-05-08 00:00:00,99.22,99.31,98.265,98.715,94072499998.0
2008-05-09 00:00:00,98.725,98.98,98.54,98.72,75083899995.0
2008-05-11 00:00:00,98.862,98.931,98.714,98.77,2633400000.0
2008-05-12 00:00:00,98.76,99.55,98.43,99.39,55081500004.0
2008-05-13 00:00:00,99.39,99.615,98.83,99.34,84758199985.0
2008-05-14 00:00:00,99.34,99.825,99.175,99.56,53413800005.0
2008-05-15 00:00:00,99.56,99.88,98.95,99.04,98225600005.0
2008-05-16 00:00:00,99.05,99.47,98.835,99.33,87750400004.0
2008-05-18 00:00:00,99.422,99.528,99.32,99.385,3293199997.0
2008-05-19 00:00:00,99.37,99.6,98.923,99.06,81487799991.0
2008-05-20 00:00:00,99.06,100.08,98.89,99.92,62348450000.0
2008-05-21 00:00:00,99.92,100.63,99.445,100.502,126768499988.0
2008-05-22 00:00:00,100.53,101.02,100.255,100.96,66653700000.0
2008-05-23 00:00:00,100.96,101.04,100.525,100.88,73510400004.0
2008-05-25 00:00:00,100.778,100.884,100.726,100.832,4460700000.0
2008-05-26 00:00:00,100.82,101.01,100.62,100.9,63420500024.0
2008-05-27 00:00:00,100.9,101.305,100.684,100.76,53556599979.0
2008-05-28 00:00:00,100.75,101.295,100.696,100.88,54702879992.0
2008-05-29 00:00:00,100.88,101.04,100.38,100.537,46246499998.0
2008-05-30 00:00:00,100.59,101.34,100.2,101.22,73473680002.0
2008-06-01 00:00:00,100.89,101.25,100.883,100.99,1592900000.0
2008-06-02 00:00:00,100.99,101.21,100.27,100.64,97919700000.0
2008-06-03 00:00:00,100.645,101.31,100.51,100.72,54797282800.0
2008-06-04 00:00:00,100.71,101.08,100.48,100.95,68074315830.0
2008-06-05 00:00:00,100.95,102.11,100.83,101.94,47833141000.0
2008-06-06 00:00:00,101.92,103.12,101.91,102.96,56419559999.0
2008-06-08 00:00:00,102.725,102.82,102.57,102.72,3349530400.0
2008-06-09 00:00:00,102.71,103.82,102.67,103.42,91150967205.0
2008-06-10 00:00:00,103.43,103.67,102.84,102.96,106242819596.0
2008-06-11 00:00:00,102.96,103.72,102.86,103.57,145876000000.0
2008-06-12 00:00:00,103.57,103.75,102.84,103.66,204239950199.0
2008-06-13 00:00:00,103.66,103.78,102.695,103.3,174839399993.0
2008-06-15 00:00:00,103.35,103.4,103.224,103.36,4705600000.0
2008-06-16 00:00:00,103.36,104.02,103.16,103.5,162231099998.0
2008-06-17 00:00:00,103.49,103.9,103.44,103.58,163367499977.0
2008-06-18 00:00:00,103.59,104.15,103.41,103.97,118339799995.0
2008-06-19 00:00:00,103.97,104.285,102.99,103.3,155832400007.0
2008-06-20 00:00:00,103.3,104.065,103.215,103.55,165676800000.0
2008-06-22 00:00:00,103.515,103.68,103.5,103.58,6242399998.0
2008-06-23 00:00:00,103.6,103.77,102.86,103.13,209944199973.0
2008-06-24 00:00:00,103.14,103.89,103.12,103.535,162560239999.0
2008-06-25 00:00:00,103.54,104.255,103.39,104.16,177292199996.0
2008-06-26 00:00:00,104.165,104.685,104.045,104.3,162393500000.0
2008-06-27 00:00:00,104.3,104.56,103.92,104.195,204639099999.0
2008-06-29 00:00:00,104.193,104.21,104.08,104.12,2971400000.0
2008-06-30 00:00:00,104.12,104.49,103.44,103.91,190880799993.0
2008-07-01 00:00:00,103.885,104.09,103.49,103.97,161119199993.0
2008-07-02 00:00:00,103.97,104.575,103.86,104.43,152983999997.0
2008-07-03 00:00:00,104.43,105.09,103.795,104.0,135203091210.0
2008-07-04 00:00:00,104.0,104.315,103.82,104.12,85258800001.0
2008-07-06 00:00:00,104.093,104.217,104.063,104.09,2731700000.0
2008-07-07 00:00:00,104.1,104.49,103.905,104.332,155079400003.0
2008-07-08 00:00:00,104.355,104.425,103.8,103.92,143367437838.0
2008-07-09 00:00:00,103.92,104.29,103.66,103.835,136809418821.0
2008-07-10 00:00:00,103.835,104.22,103.69,104.145,142550099998.0
2008-07-11 00:00:00,104.15,104.78,103.87,104.575,142262399996.0
2008-07-13 00:00:00,104.554,104.643,104.451,104.56,3020300000.0
2008-07-14 00:00:00,104.56,104.68,104.12,104.415,169764499902.0
2008-07-15 00:00:00,104.41,104.725,103.56,103.76,182066049904.0
2008-07-16 00:00:00,103.755,103.85,102.925,103.265,168019972000.0
2008-07-17 00:00:00,103.26,104.435,103.19,104.125,140089599999.0
2008-07-18 00:00:00,104.15,104.635,104.0,104.55,134537100004.0
2008-07-20 00:00:00,104.45,104.563,104.42,104.53,10044499983.0
2008-07-21 00:00:00,104.53,104.71,104.26,104.605,90782200000.0
2008-07-22 00:00:00,104.61,104.78,103.825,104.09,127978799978.0
2008-07-23 00:00:00,104.09,104.4,103.745,103.93,142801500041.0
2008-07-24 00:00:00,103.94,104.01,103.35,103.57,132708000026.0
2008-07-25 00:00:00,103.57,104.12,103.14,104.05,142322700005.0
2008-07-27 00:00:00,103.944,104.02,103.9,103.96,2086600031.0
2008-07-28 00:00:00,103.95,104.22,103.74,103.89,120682999990.0
2008-07-29 00:00:00,103.9,104.23,103.2,103.27,110472799603.0
2008-07-30 00:00:00,103.27,103.4,102.88,103.08,137232099295.0
2008-07-31 00:00:00,103.07,103.41,102.825,102.94,108565349972.0
2008-08-01 00:00:00,102.92,102.98,102.335,102.58,133057100000.0
2008-08-03 00:00:00,102.567,102.636,102.534,102.6,1396000000.0
2008-08-04 00:00:00,102.61,103.44,102.47,103.2,100690800054.0
2008-08-05 00:00:00,103.195,103.24,102.22,102.655,176192900020.0
2008-08-06 00:00:00,102.66,103.65,102.65,103.45,205016648002.0
2008-08-07 00:00:00,103.45,103.78,102.85,103.02,183273829981.0
2008-08-08 00:00:00,103.02,103.1,101.74,101.795,200393500031.0
2008-08-10 00:00:00,101.645,101.903,101.452,101.79,1693600000.0
2008-08-11 00:00:00,101.79,102.17,101.08,101.3,157986500012.0
2008-08-12 00:00:00,101.3,101.445,100.445,100.56,225301800042.0
2008-08-13 00:00:00,100.56,101.03,99.72,100.86,220523424138.0
2008-08-14 00:00:00,100.85,100.955,100.085,100.3,172076399934.0
2008-08-15 00:00:00,100.26,100.885,100.015,100.8,175733699832.0
2008-08-17 00:00:00,100.72,100.77,100.68,100.69,11252199902.0
2008-08-18 00:00:00,100.69,100.925,100.16,100.27,161480089965.0
2008-08-19 00:00:00,100.27,100.645,99.875,100.46,202754299992.0
2008-08-20 00:00:00,100.455,100.625,99.69,99.96,180130899983.0
2008-08-21 00:00:00,99.97,100.1,99.035,99.795,268055504299.0
2008-08-22 00:00:00,99.82,100.45,99.705,100.19,226702580006.0
2008-08-24 00:00:00,100.141,100.17,100.005,100.12,10527100012.0
2008-08-25 00:00:00,100.12,100.26,99.62,99.74,140010100105.0
2008-08-26 00:00:00,99.73,99.92,99.03,99.64,167375899975.0
2008-08-27 00:00:00,99.63,99.98,99.33,99.81,213003300002.0
2008-08-28 00:00:00,99.81,100.3,99.465,99.535,294027700695.0
2008-08-29 00:00:00,99.55,99.715,98.505,98.78,190951202889.0
2008-08-31 00:00:00,98.62,98.69,98.568,98.63,15511499948.0
2008-09-01 00:00:00,98.63,98.81,97.965,98.06,157155600210.0
2008-09-02 00:00:00,98.06,98.47,97.58,98.1,211471500170.0
2008-09-03 00:00:00,98.1,98.35,97.29,97.807,210941600095.0
2008-09-04 00:00:00,97.82,98.4,95.275,95.6,373411360540.0
2008-09-05 00:00:00,95.525,96.55,95.015,96.28,434033700336.0
2008-09-07 00:00:00,96.965,97.65,96.939,97.38,28019800091.0
2008-09-08 00:00:00,97.38,97.69,94.925,95.53,286852499887.0
2008-09-09 00:00:00,95.49,95.87,94.617,94.635,490754699278.0
2008-09-10 00:00:00,94.68,95.47,94.335,94.587,410600899573.0
2008-09-11 00:00:00,94.58,94.84,93.065,94.2,322346399928.0
2008-09-12 00:00:00,94.19,95.56,93.88,95.49,267329899940.0
2008-09-14 00:00:00,94.468,94.915,94.331,94.58,9711799962.0
2008-09-15 00:00:00,94.567,95.335,93.535,93.72,496084267739.0
2008-09-16 00:00:00,93.735,94.708,92.935,93.85,549386699519.0
2008-09-17 00:00:00,93.86,95.655,93.12,94.515,611795999204.0
2008-09-18 00:00:00,94.53,96.01,94.4,95.36,664126900805.0
2008-09-19 00:00:00,95.36,97.305,95.095,97.154,408715799863.0
2008-09-21 00:00:00,96.623,96.806,96.56,96.8,24229500015.0
2008-09-22 00:00:00,96.8,98.62,96.31,98.25,495954619490.0
2008-09-23 00:00:00,98.25,98.29,96.925,97.41,229895799987.0
2008-09-24 00:00:00,97.43,97.895,96.9,97.15,176907960000.0
2008-09-25 00:00:00,97.205,98.13,97.155,97.705,159805500032.0
2008-09-26 00:00:00,97.7,97.795,96.585,97.2,205413600169.0
2008-09-28 00:00:00,96.972,97.12,96.897,96.99,16374000271.0
2008-09-29 00:00:00,96.99,97.415,95.33,95.41,268555100119.0
2008-09-30 00:00:00,95.41,95.79,94.29,94.5,293498799654.0
2008-10-01 00:00:00,94.52,95.245,93.825,93.985,188377099770.0
2008-10-02 00:00:00,93.99,94.215,92.3,92.61,167806700114.0
2008-10-03 00:00:00,92.61,94.045,92.125,93.255,181543600245.0
2008-10-05 00:00:00,92.401,92.64,92.132,92.186,5168400007.0
2008-10-06 00:00:00,92.197,92.905,87.36,88.365,455510400054.0
2008-10-07 00:00:00,88.375,90.385,88.185,89.22,260017199544.0
2008-10-08 00:00:00,89.22,89.455,86.95,87.79,1256891294338.0
2008-10-09 00:00:00,87.84,90.19,87.82,88.32,1445154601827.0
2008-10-10 00:00:00,88.3,89.67,86.56,88.39,2203441509715.0
2008-10-12 00:00:00,89.239,89.383,89.02,89.27,12141599971.0
2008-10-13 00:00:00,89.27,89.947,87.42,89.61,2129274002617.0
2008-10-14 00:00:00,89.62,91.22,89.51,89.87,2565085482229.0
2008-10-15 00:00:00,89.86,90.04,87.8,88.22,1795213603511.0
2008-10-16 00:00:00,88.21,89.64,87.18,89.555,2129590299592.0
2008-10-17 00:00:00,89.56,89.79,88.52,89.39,1877830405466.0
2008-10-19 00:00:00,89.41,89.54,89.355,89.41,7636097984.0
2008-10-20 00:00:00,89.37,90.34,88.1,88.72,2050398496775.0
2008-10-21 00:00:00,88.72,88.88,86.48,87.06,2274608785557.0
2008-10-22 00:00:00,87.06,87.35,83.74,84.13,1844948498264.0
2008-10-23 00:00:00,84.11,84.71,82.63,84.54,2223403601529.0
2008-10-24 00:00:00,84.52,84.53,78.77,80.76,2353253033256.0
2008-10-26 00:00:00,79.901,79.91,78.785,79.15,9377999999.0
2008-10-27 00:00:00,79.145,81.555,78.715,80.245,1829401858453.0
2008-10-28 00:00:00,80.255,86.086,79.795,86.02,495723900064.0
2008-10-29 00:00:00,86.0,86.66,82.92,86.305,608584807579.0
2008-10-30 00:00:00,86.305,88.02,84.865,86.12,650678180853.0
2008-10-31 00:00:00,86.11,86.76,83.73,84.95,540971041583.0
2008-11-03 00:00:00,85.155,86.7,84.135,84.355,232502580608.0
2008-11-04 00:00:00,84.35,86.605,83.415,85.745,220561522399.0
2008-11-05 00:00:00,85.735,86.13,84.16,84.55,173757040004.0
2008-11-06 00:00:00,84.529,84.8,82.805,82.86,403765200013.0
2008-11-07 00:00:00,82.775,84.01,82.005,83.305,221233380086.0
2008-11-10 00:00:00,84.584,84.885,82.69,83.11,151189940015.0
2008-11-11 00:00:00,83.1,83.485,82.07,82.205,125894500001.0
2008-11-12 00:00:00,82.18,82.92,79.865,80.035,117765680022.0
2008-11-13 00:00:00,80.018,82.89,79.35,82.235,125907225018.0
2008-11-14 00:00:00,82.246,82.745,80.565,81.175,121982560033.0
2008-11-17 00:00:00,79.884,81.54,79.846,80.435,137392999976.0
2008-11-18 00:00:00,80.392,81.305,79.965,80.615,122760200000.0
2008-11-19 00:00:00,80.598,81.105,78.79,78.835,164889460112.0
2008-11-20 00:00:00,78.823,79.29,76.195,76.49,172258420103.0
2008-11-21 00:00:00,76.451,78.53,76.34,78.465,244931460078.0
2008-11-24 00:00:00,78.39,81.575,77.735,81.45,207237479873.0
2008-11-25 00:00:00,81.513,81.558,79.33,80.43,296024579945.0
2008-11-26 00:00:00,80.43,80.54,78.805,79.465,200802099719.0
2008-11-27 00:00:00,79.455,79.785,79.15,79.41,167386499908.0
2008-11-28 00:00:00,79.325,79.665,78.085,78.685,163305399812.0
2008-12-01 00:00:00,78.673,78.765,77.17,77.26,143217959896.0
2008-12-02 00:00:00,77.26,78.005,76.715,77.22,141975499860.0
2008-12-03 00:00:00,77.195,77.675,76.145,77.125,137519699931.0
2008-12-04 00:00:00,77.12,77.65,76.05,77.14,192096199918.0
2008-12-05 00:00:00,77.135,77.375,75.05,76.075,147999199911.0
2008-12-08 00:00:00,76.077,77.51,75.7,77.115,150063299949.0
2008-12-09 00:00:00,77.115,77.16,75.91,76.4,144000499853.0
2008-12-10 00:00:00,76.4,77.985,76.35,77.355,111271999993.0
2008-12-11 00:00:00,77.355,77.835,76.56,77.21,126758799925.0
2008-12-12 00:00:00,77.23,77.745,74.69,77.445,152537200005.0
2008-12-15 00:00:00,77.579,78.57,77.12,78.165,121093899978.0
2008-12-16 00:00:00,78.17,79.575,77.675,79.185,143934299857.0
2008-12-17 00:00:00,79.165,81.725,78.78,81.36,157976577014.0
2008-12-18 00:00:00,81.36,85.47,81.21,82.495,126067385000.0
2008-12-19 00:00:00,82.5,83.285,80.215,80.875,124574170000.0
2008-12-22 00:00:00,80.88,82.64,80.65,82.485,114112500000.0
2008-12-23 00:00:00,82.465,83.63,82.301,83.515,76158900001.0
2008-12-24 00:00:00,83.52,84.39,83.01,84.243,61028000000.0
2008-12-25 00:00:00,84.23,84.583,83.555,83.789,75081700002.0
2008-12-26 00:00:00,83.765,84.945,83.61,84.765,35223900000.0
2008-12-29 00:00:00,84.898,87.035,84.825,85.345,117910299998.0
2008-12-30 00:00:00,85.36,86.265,84.83,85.185,79654500003.0
2008-12-31 00:00:00,85.155,85.625,84.23,84.672,67637100000.0
2009-01-01 00:00:00,84.694,85.71,84.646,85.412,78596100004.0
2009-01-02 00:00:00,85.409,85.875,84.54,85.035,85317500000.0
2009-01-05 00:00:00,85.08,86.03,83.945,84.23,139566800000.0
2009-01-06 00:00:00,84.21,84.252,83.36,84.045,135816100000.0
2009-01-07 00:00:00,84.04,85.255,83.44,84.095,124595099977.0
2009-01-08 00:00:00,84.095,84.17,82.915,83.43,123268000000.0
2009-01-09 00:00:00,83.43,83.54,80.84,81.175,111841200000.0
2009-01-12 00:00:00,80.955,81.05,79.695,80.02,116785100000.0
2009-01-13 00:00:00,80.015,80.245,79.335,79.865,128904099999.0
2009-01-14 00:00:00,79.87,80.73,79.32,79.78,120194100001.0
2009-01-15 00:00:00,79.775,80.255,79.02,79.83,163759699996.0
2009-01-16 00:00:00,79.845,81.385,79.78,81.035,137201200003.0
2009-01-19 00:00:00,81.573,82.02,79.545,79.875,128769600000.0
2009-01-20 00:00:00,79.875,80.11,78.0,78.27,141646300021.0
2009-01-21 00:00:00,78.27,78.985,75.91,77.58,222571799983.0
2009-01-22 00:00:00,77.56,77.645,76.15,77.11,241855100005.0
2009-01-23 00:00:00,77.095,77.35,75.415,76.95,121606100004.0
2009-01-26 00:00:00,76.809,78.5,75.835,78.31,156266200001.0
2009-01-27 00:00:00,78.305,79.435,77.475,77.84,151960200002.0
2009-01-28 00:00:00,77.845,78.775,77.82,78.4,157582900006.0
2009-01-29 00:00:00,78.38,78.69,77.62,78.055,183260500006.0
2009-01-30 00:00:00,78.05,78.142,76.835,77.48,185711100000.0
2009-02-02 00:00:00,77.4,77.675,76.17,77.01,210080599999.0
2009-02-03 00:00:00,77.0,78.335,76.64,78.275,218083399998.0
2009-02-04 00:00:00,78.28,78.47,76.54,77.18,217314900001.0
2009-02-05 00:00:00,77.19,79.375,76.85,77.92,270416299954.0
2009-02-06 00:00:00,77.92,79.48,77.32,79.1,227794299995.0
2009-02-09 00:00:00,79.083,79.725,78.045,78.555,228781800000.0
2009-02-10 00:00:00,78.555,79.42,77.42,78.205,251644300000.0
2009-02-11 00:00:00,78.2,78.335,77.6,78.02,196169400000.0
2009-02-12 00:00:00,78.03,78.335,77.06,78.155,196560099995.0
2009-02-13 00:00:00,78.16,79.495,77.92,79.095,185242999996.0
2009-02-16 00:00:00,78.684,79.215,78.26,79.08,234303719937.0
2009-02-17 00:00:00,79.08,79.22,78.085,79.0,255287099979.0
2009-02-18 00:00:00,79.0,79.825,78.68,79.585,210485999997.0
2009-02-19 00:00:00,79.575,80.565,79.22,80.24,192854099997.0
2009-02-20 00:00:00,80.24,81.105,78.905,80.705,198578300001.0
2009-02-23 00:00:00,80.485,81.785,80.37,80.94,234059400002.0
2009-02-24 00:00:00,80.94,83.67,80.485,83.3,206609200004.0
2009-02-25 00:00:00,83.285,83.955,82.945,83.235,238394899999.0
2009-02-26 00:00:00,83.225,84.765,83.13,84.585,185974999999.0
2009-02-27 00:00:00,84.585,84.64,82.445,83.405,222358400001.0
2009-03-02 00:00:00,83.42,83.87,82.38,82.855,215062996004.0
2009-03-03 00:00:00,82.865,83.925,82.375,83.465,260695400006.0
2009-03-04 00:00:00,83.475,84.955,83.045,84.905,188002900000.0
2009-03-05 00:00:00,84.905,85.065,83.295,83.715,208780100001.0
2009-03-06 00:00:00,83.735,85.15,83.53,84.81,208759799999.0
2009-03-08 00:00:00,84.855,85.06,84.708,84.948,7461800000.0
2009-03-09 00:00:00,84.97,85.405,84.445,85.165,188047600000.0
2009-03-10 00:00:00,85.16,85.875,84.785,85.065,222681700003.0
2009-03-11 00:00:00,85.065,85.24,83.79,84.375,231772100001.0
2009-03-12 00:00:00,84.375,84.48,81.33,82.12,247522499998.0
2009-03-13 00:00:00,82.125,83.155,81.835,82.64,223107100000.0
2009-03-15 00:00:00,82.473,82.61,82.455,82.56,794200000.0
2009-03-16 00:00:00,82.555,83.4,81.935,82.875,224415299999.0
2009-03-17 00:00:00,82.875,83.67,82.78,83.425,227061300002.0
2009-03-18 00:00:00,83.43,84.552,83.215,84.245,234451099999.0
2009-03-19 00:00:00,84.245,84.665,83.255,84.125,326343600000.0
2009-03-20 00:00:00,84.12,85.55,84.0,85.075,248195900000.0
2009-03-22 00:00:00,84.98,85.14,84.885,85.035,602400000.0
2009-03-23 00:00:00,85.04,86.37,84.84,86.3,263570799999.0
2009-03-24 00:00:00,86.305,87.715,86.155,86.485,289914199996.0
2009-03-25 00:00:00,86.485,87.22,86.015,87.07,287415199998.0
2009-03-26 00:00:00,87.075,87.68,86.825,87.64,262314499996.0
2009-03-27 00:00:00,87.64,87.73,85.07,85.505,262626300012.0
2009-03-29 00:00:00,85.412,85.462,85.175,85.27,1472200000.0
2009-03-30 00:00:00,85.295,85.88,83.375,84.805,303518200002.0
2009-03-31 00:00:00,84.805,87.2,84.49,86.79,257275100002.0
2009-04-01 00:00:00,86.795,87.335,85.775,86.02,261793699999.0
2009-04-02 00:00:00,86.03,87.88,85.87,87.84,258263500000.0
2009-04-03 00:00:00,87.83,88.77,87.245,88.655,238130300002.0
2009-04-05 00:00:00,88.635,88.805,88.58,88.775,1901400000.0
2009-04-06 00:00:00,88.775,89.99,88.265,88.875,240601900001.0
2009-04-07 00:00:00,88.87,88.89,87.055,87.965,249593300004.0
2009-04-08 00:00:00,87.96,88.215,86.43,86.92,273687999999.0
2009-04-09 00:00:00,86.935,87.635,86.555,86.845,257919300002.0
2009-04-10 00:00:00,86.845,86.92,86.36,86.755,65650100000.0
2009-04-12 00:00:00,86.87,86.92,86.73,86.885,2677800000.0
2009-04-13 00:00:00,86.825,88.485,86.38,88.29,111932400000.0
2009-04-14 00:00:00,88.3,88.65,86.695,86.865,220532900001.0
2009-04-15 00:00:00,86.855,87.135,86.04,86.823,244822899999.0
2009-04-16 00:00:00,86.865,87.27,85.52,86.582,248242099999.0
2009-04-17 00:00:00,86.595,86.895,84.695,85.08,307140399999.0
2009-04-19 00:00:00,85.117,85.133,84.944,84.965,2052800000.0
2009-04-20 00:00:00,84.965,85.16,83.525,83.825,288270100001.0
2009-04-21 00:00:00,83.82,84.69,83.47,84.455,272567900005.0
2009-04-22 00:00:00,84.455,84.69,83.555,84.17,272739700000.0
2009-04-23 00:00:00,84.17,85.285,83.79,85.095,272203000000.0
2009-04-24 00:00:00,85.1,85.6,84.25,85.27,288161500000.0
2009-04-26 00:00:00,84.976,85.085,84.845,85.065,2104600000.0
2009-04-27 00:00:00,85.065,85.17,83.3,83.61,307715600003.0
2009-04-28 00:00:00,83.615,84.415,82.68,84.27,345496099994.0
2009-04-29 00:00:00,84.27,86.13,84.235,85.87,302855800005.0
2009-04-30 00:00:00,85.885,86.895,85.57,86.335,358526500002.0
2009-05-01 00:00:00,86.335,87.615,86.308,87.225,202030100002.0
2009-05-03 00:00:00,87.336,87.458,87.258,87.414,11636400000.0
2009-05-04 00:00:00,87.422,88.085,87.02,87.865,261828199998.0
2009-05-05 00:00:00,87.86,87.89,87.02,87.22,273664600000.0
2009-05-06 00:00:00,87.215,87.65,86.105,86.845,342497800006.0
2009-05-07 00:00:00,86.85,88.12,86.515,87.805,338711900005.0
2009-05-08 00:00:00,87.8,89.105,87.39,88.985,333374200000.0
2009-05-10 00:00:00,89.281,89.375,89.23,89.337,1101800000.0
2009-05-11 00:00:00,89.33,89.43,87.685,87.73,274688100003.0
2009-05-12 00:00:00,87.73,88.545,86.765,87.12,299554900000.0
2009-05-13 00:00:00,87.13,87.745,85.96,86.02,363307900006.0
2009-05-14 00:00:00,86.02,87.03,85.655,86.87,323020900003.0
2009-05-15 00:00:00,86.865,87.05,84.505,84.865,321967000004.0
2009-05-17 00:00:00,84.462,84.678,84.394,84.665,2960200000.0
2009-05-18 00:00:00,84.67,86.515,84.05,86.35,359339050234.0
2009-05-19 00:00:00,86.35,87.04,85.995,86.5,327282500002.0
2009-05-20 00:00:00,86.5,87.035,85.85,86.1,328529700001.0
2009-05-21 00:00:00,86.1,86.54,85.485,86.32,339181100006.0
2009-05-22 00:00:00,86.32,87.525,86.025,87.26,330802900002.0
2009-05-24 00:00:00,87.284,87.46,87.262,87.36,2358400000.0
2009-05-25 00:00:00,87.36,87.785,86.92,87.55,275450799993.0
2009-05-26 00:00:00,87.54,87.795,86.705,87.565,388030800005.0
2009-05-27 00:00:00,87.575,88.07,87.095,87.225,359758300004.0
2009-05-28 00:00:00,87.225,89.44,87.145,89.34,394581800013.0
2009-05-29 00:00:00,89.34,89.705,88.895,89.315,349506699998.0
2009-05-31 00:00:00,89.136,89.325,89.09,89.245,4033100000.0
2009-06-01 00:00:00,89.245,90.475,88.735,90.175,369317500002.0
2009-06-02 00:00:00,90.175,90.53,89.575,90.065,373133400005.0
2009-06-03 00:00:00,90.065,90.755,89.155,89.52,449606499999.0
2009-06-04 00:00:00,89.515,90.665,89.495,90.4,395809516350.0
2009-06-05 00:00:00,90.395,91.385,89.805,90.835,369266900006.0
2009-06-07 00:00:00,90.753,90.791,90.49,90.61,1388800000.0
2009-06-08 00:00:00,90.61,90.94,89.635,90.18,379969800008.0
2009-06-09 00:00:00,90.185,90.46,89.415,90.375,403887100016.0
2009-06-10 00:00:00,90.37,91.235,90.085,90.8,393389999988.0
2009-06-11 00:00:00,90.8,91.365,90.325,91.23,354923499994.0
2009-06-12 00:00:00,91.225,91.52,90.55,91.175,375565299991.0
2009-06-14 00:00:00,91.081,91.141,90.837,90.998,15711800003.0
2009-06-15 00:00:00,90.987,91.206,89.232,89.508,138222900005.0
2009-06-16 00:00:00,89.512,89.701,88.089,88.51,112615200019.0
2009-06-17 00:00:00,88.52,89.245,87.915,88.573,111460300008.0
2009-06-18 00:00:00,88.59,89.3,88.365,88.911,111392100015.0
2009-06-19 00:00:00,88.911,89.424,88.779,89.005,178329800026.0
2009-06-21 00:00:00,88.986,89.1,88.905,89.04,633600004.0
2009-06-22 00:00:00,89.04,89.145,87.96,88.275,298902900005.0
2009-06-23 00:00:00,88.275,89.445,87.34,89.245,400314600011.0
2009-06-24 00:00:00,89.24,89.81,86.825,87.16,347193000034.0
2009-06-25 00:00:00,87.16,88.29,87.125,87.762,376718900023.0
2009-06-26 00:00:00,87.764,88.155,87.57,87.815,275354300002.0
2009-06-28 00:00:00,87.834,87.995,87.81,87.975,2276400000.0
2009-06-29 00:00:00,87.965,88.845,87.47,88.665,260889000032.0
2009-06-30 00:00:00,88.68,89.09,88.12,88.665,337240200001.0
2009-07-01 00:00:00,88.68,89.985,88.58,89.86,318960700009.0
2009-07-02 00:00:00,89.86,89.895,87.9,88.08,279385900023.0
2009-07-03 00:00:00,88.085,88.73,87.97,88.355,196946500015.0
2009-07-05 00:00:00,88.282,88.305,88.07,88.242,2573200000.0
2009-07-06 00:00:00,88.265,88.265,86.755,87.795,747676503898.0
2009-07-07 00:00:00,87.79,88.235,86.92,87.015,827897705928.0
2009-07-08 00:00:00,87.015,87.085,83.935,84.98,894079205500.0
2009-07-09 00:00:00,84.985,86.515,84.665,86.195,912373900462.0
2009-07-10 00:00:00,86.2,86.335,84.41,85.14,773945601736.0
2009-07-12 00:00:00,85.093,85.155,85.04,85.135,8820600088.0
2009-07-13 00:00:00,85.14,85.94,84.585,85.9,1023649200841.0
2009-07-14 00:00:00,85.9,86.215,85.135,86.035,1015686302736.0
2009-07-15 00:00:00,86.035,88.025,85.765,87.65,879546397952.0
2009-07-16 00:00:00,87.65,87.845,86.715,87.35,735790100666.0
2009-07-17 00:00:00,87.35,87.81,86.635,87.47,749067600582.0
2009-07-19 00:00:00,87.453,87.61,87.32,87.575,6238000049.0
2009-07-20 00:00:00,87.585,88.69,87.465,88.195,818348699205.0
2009-07-21 00:00:00,88.19,88.625,87.335,87.77,735179600789.0
2009-07-22 00:00:00,87.785,88.115,87.105,87.705,782827600801.0
2009-07-23 00:00:00,87.7,89.105,87.63,88.4,832538900780.0
2009-07-24 00:00:00,88.4,88.885,88.005,88.4,632651101021.0
2009-07-26 00:00:00,88.602,88.668,88.415,88.535,5277800001.0
2009-07-27 00:00:00,88.535,89.315,88.205,88.94,733201900654.0
2009-07-28 00:00:00,88.945,89.215,87.17,87.88,741509900814.0
2009-07-29 00:00:00,87.88,88.18,87.055,87.335,822427701406.0
2009-07-30 00:00:00,87.345,88.09,87.19,87.79,800274302362.0
2009-07-31 00:00:00,87.785,88.8,87.61,88.595,782165701051.0
2009-08-02 00:00:00,88.728,88.732,88.545,88.7,4243400013.0
2009-08-03 00:00:00,88.695,90.125,88.245,89.945,743224998971.0
2009-08-04 00:00:00,89.945,90.17,88.94,89.76,769988403354.0
2009-08-05 00:00:00,89.76,90.04,89.07,89.41,733413303188.0
2009-08-06 00:00:00,89.415,90.185,89.3,89.58,422150401684.0
2009-08-07 00:00:00,89.58,90.665,89.255,90.23,227892399992.0
2009-08-09 00:00:00,90.229,90.35,90.145,90.19,7561500001.0
2009-08-10 00:00:00,90.205,90.315,89.165,89.465,202449500002.0
2009-08-11 00:00:00,89.46,89.505,88.41,88.685,241067500000.0
2009-08-12 00:00:00,88.68,89.65,87.74,89.255,274005300023.0
2009-08-13 00:00:00,89.24,89.95,88.69,89.035,238584599986.0
2009-08-14 00:00:00,89.035,89.22,88.035,88.5,185935100028.0
2009-08-16 00:00:00,88.174,88.32,88.075,88.275,2542200000.0
2009-08-17 00:00:00,88.275,88.285,87.205,87.585,265266000006.0
2009-08-18 00:00:00,87.585,88.59,87.46,88.035,271992499951.0
2009-08-19 00:00:00,88.025,88.485,87.16,88.31,253350100016.0
2009-08-20 00:00:00,88.31,88.68,87.955,88.555,252501999971.0
2009-08-21 00:00:00,88.555,89.405,87.765,89.155,265519199962.0
2009-08-23 00:00:00,89.197,89.288,89.14,89.275,3188300000.0
2009-08-24 00:00:00,89.275,89.625,88.925,89.0,258157900001.0
2009-08-25 00:00:00,89.0,89.54,88.285,88.735,282815199920.0
2009-08-26 00:00:00,88.73,88.995,87.955,88.185,249284399931.0
2009-08-27 00:00:00,88.18,88.53,87.31,88.265,238353099952.0
2009-08-28 00:00:00,88.265,88.915,88.185,88.313,254002499925.0
2009-08-30 00:00:00,88.038,88.19,87.945,88.16,2397600000.0
2009-08-31 00:00:00,88.145,88.23,87.205,87.77,207839099922.0
2009-09-01 00:00:00,87.755,88.43,86.95,87.2,255726299952.0
2009-09-02 00:00:00,87.195,87.35,86.42,86.905,277056099881.0
2009-09-03 00:00:00,86.905,87.575,86.66,87.175,277104499969.0
2009-09-04 00:00:00,87.18,87.915,86.745,87.635,234024899969.0
2009-09-06 00:00:00,87.627,87.737,87.49,87.655,5698900005.0
2009-09-07 00:00:00,87.655,88.285,87.546,87.775,126373500012.0
2009-09-08 00:00:00,87.775,88.33,87.41,88.17,308120500061.0
2009-09-09 00:00:00,88.185,88.585,88.05,88.36,318438399942.0
2009-09-10 00:00:00,88.355,88.675,87.9,88.315,249344799992.0
2009-09-11 00:00:00,88.31,88.37,86.94,87.315,282655399980.0
2009-09-13 00:00:00,87.124,87.26,87.075,87.195,3106699994.0
2009-09-14 00:00:00,87.195,87.972,86.87,87.885,289651199957.0
2009-09-15 00:00:00,87.88,88.25,87.59,87.97,287727599987.0
2009-09-16 00:00:00,87.97,88.305,87.19,88.07,277958000019.0
2009-09-17 00:00:00,88.07,88.765,87.81,88.54,329954200024.0
2009-09-18 00:00:00,88.54,88.87,88.17,88.62,331976400008.0
2009-09-20 00:00:00,88.655,88.71,88.53,88.7,4192800001.0
2009-09-21 00:00:00,88.695,89.27,88.565,89.07,294909300006.0
2009-09-22 00:00:00,89.075,89.355,88.8,89.015,278486799992.0
2009-09-23 00:00:00,89.01,89.355,88.495,88.85,355944900040.0
2009-09-24 00:00:00,88.85,89.05,88.17,88.615,411637100023.0
2009-09-25 00:00:00,88.615,88.705,87.125,87.215,407784400026.0
2009-09-27 00:00:00,87.186,87.253,87.1,87.24,2350500000.0
2009-09-28 00:00:00,87.235,87.26,85.915,86.84,370093500027.0
2009-09-29 00:00:00,86.84,87.25,86.435,86.97,377512200009.0
2009-09-30 00:00:00,86.965,87.3,85.925,86.59,375458999981.0
2009-10-01 00:00:00,86.59,86.91,85.795,86.025,402881000022.0
2009-10-02 00:00:00,86.02,86.9,85.385,86.715,420710899905.0
2009-10-04 00:00:00,86.47,86.55,86.414,86.455,3217400000.0
2009-10-05 00:00:00,86.47,87.14,86.47,86.755,331239399965.0
2009-10-06 00:00:00,86.755,87.095,86.365,86.405,405225599951.0
2009-10-07 00:00:00,86.41,86.545,85.56,85.74,375298349988.0
2009-10-08 00:00:00,85.74,86.33,85.65,86.11,401306899954.0
2009-10-09 00:00:00,86.1,87.1,86.065,87.015,404432599989.0
2009-10-11 00:00:00,86.755,87.055,86.745,86.91,3948600000.0
2009-10-12 00:00:00,86.93,87.825,86.89,87.45,362516899983.0
2009-10-13 00:00:00,87.445,87.955,87.345,87.76,385249799998.0
2009-10-14 00:00:00,87.76,88.195,87.13,88.065,337388300042.0
2009-10-15 00:00:00,88.065,89.31,88.0,89.175,399230979939.0
2009-10-16 00:00:00,89.175,89.68,88.975,89.23,444679399975.0
2009-10-18 00:00:00,89.272,89.395,89.215,89.22,2634200000.0
2009-10-19 00:00:00,89.225,89.7,88.79,89.645,443826179970.0
2009-10-20 00:00:00,89.635,89.74,89.1,89.515,425592919932.0
2009-10-21 00:00:00,89.51,90.705,89.42,90.405,461112009984.0
2009-10-22 00:00:00,90.39,90.94,90.19,90.835,408455339931.0
2009-10-23 00:00:00,90.835,91.43,90.805,91.225,436366199918.0
2009-10-25 00:00:00,91.3,91.355,91.165,91.23,12156899984.0
2009-10-26 00:00:00,91.23,91.545,90.315,90.52,371140199963.0
2009-10-27 00:00:00,90.52,90.67,89.64,89.87,483381099938.0
2009-10-28 00:00:00,89.865,89.865,88.17,88.33,499916669850.0
2009-10-29 00:00:00,88.33,89.995,87.915,89.8,458621570007.0
2009-10-30 00:00:00,89.8,89.935,87.63,87.735,440384499986.0
2009-11-02 00:00:00,87.395,89.13,86.755,88.275,489204179955.0
2009-11-03 00:00:00,88.28,88.715,87.11,88.025,450717260005.0
2009-11-04 00:00:00,88.025,89.92,87.65,89.26,453508999907.0
2009-11-05 00:00:00,89.26,89.515,88.305,89.235,466109599961.0
2009-11-06 00:00:00,89.245,89.42,88.155,88.306,423579819853.0
2009-11-09 00:00:00,88.665,89.415,88.255,89.215,453118640020.0
2009-11-10 00:00:00,89.21,89.575,88.76,89.12,440019599998.0
2009-11-11 00:00:00,89.12,89.615,88.59,89.145,364767599935.0
2009-11-12 00:00:00,89.155,89.385,88.63,88.8,380449699934.0
2009-11-13 00:00:00,88.79,88.96,87.99,88.509,346043469996.0
2009-11-16 00:00:00,88.46,89.005,88.265,88.35,311810499999.0
2009-11-17 00:00:00,88.36,88.515,87.6,87.83,312684799995.0
2009-11-18 00:00:00,87.825,88.68,87.7,88.43,293347650000.0
2009-11-19 00:00:00,88.43,88.51,87.09,87.81,319802349998.0
2009-11-20 00:00:00,87.805,87.925,87.085,87.265,310969599982.0
2009-11-23 00:00:00,87.2,88.415,87.085,88.06,272248499982.0
2009-11-24 00:00:00,88.06,88.175,87.325,87.71,299857699947.0
2009-11-25 00:00:00,87.71,87.905,87.14,87.635,266824499986.0
2009-11-26 00:00:00,87.635,87.84,85.935,86.3,344615799967.0
2009-11-27 00:00:00,86.3,86.41,84.215,86.005,236788819996.0
2009-11-30 00:00:00,86.24,86.77,85.535,85.93,438676380007.0
2009-12-01 00:00:00,85.925,87.05,85.725,86.72,374896319995.0
2009-12-02 00:00:00,86.72,87.54,86.66,87.185,363300499989.0
2009-12-03 00:00:00,87.18,88.54,87.16,88.125,360000719994.0
2009-12-04 00:00:00,88.125,89.155,87.95,89.02,349792899998.0
2009-12-07 00:00:00,88.66,88.97,87.585,87.775,402318399977.0
2009-12-08 00:00:00,87.705,87.76,85.845,86.07,383428960033.0
2009-12-09 00:00:00,86.07,86.38,85.25,85.55,375748800023.0
2009-12-10 00:00:00,85.55,86.225,85.31,85.935,237664249985.0
2009-12-11 00:00:00,85.935,87.015,85.885,86.09,332066899968.0
2009-12-14 00:00:00,85.97,86.36,85.385,85.875,372211899988.0
2009-12-15 00:00:00,85.875,86.405,85.63,86.12,363038050018.0
2009-12-16 00:00:00,86.12,86.595,85.865,86.42,306976900006.0
2009-12-17 00:00:00,86.42,86.575,85.56,85.84,445054349989.0
2009-12-18 00:00:00,85.84,86.89,85.28,86.755,336378200008.0
2009-12-21 00:00:00,86.79,87.24,86.365,87.125,240204780013.0
2009-12-22 00:00:00,87.13,87.6,86.985,87.515,320168850001.0
2009-12-23 00:00:00,87.475,88.26,87.315,88.175,291478500019.0
2009-12-24 00:00:00,88.16,88.585,87.785,88.24,231993199994.0
2009-12-25 00:00:00,88.209,88.41,87.903,88.09,317402000002.0
2009-12-28 00:00:00,88.243,88.655,88.115,88.53,237605950007.0
2009-12-29 00:00:00,88.53,89.2,88.458,88.715,330198400031.0
2009-12-30 00:00:00,88.715,89.345,88.54,89.155,269990000034.0
2009-12-31 00:00:00,89.165,89.17,89.125,89.14,28000000.0
