2005-01-03 00:00:00,102.706,103.435,102.328,102.765,554574700656.0
2005-01-04 00:00:00,102.77,104.782,102.411,104.536,560894999828.0
2005-01-05 00:00:00,104.545,104.989,103.762,104.109,568679500270.0
2005-01-06 00:00:00,104.111,105.155,103.864,104.966,562168200622.0
2005-01-07 00:00:00,104.976,105.11,103.841,104.723,562878300398.0
2005-01-10 00:00:00,104.79,104.829,104.061,104.299,563706600360.0
2005-01-11 00:00:00,104.311,104.326,103.099,103.296,569054799898.0
2005-01-12 00:00:00,103.308,103.525,102.127,102.413,563352500439.0
2005-01-13 00:00:00,102.417,102.816,102.217,102.356,547814899772.0
2005-01-14 00:00:00,102.368,103.156,101.75,102.01,563553600354.0
2005-01-17 00:00:00,101.995,102.177,101.672,102.087,543716800308.0
2005-01-18 00:00:00,102.091,102.962,102.082,102.23,496423199924.0
2005-01-19 00:00:00,102.248,102.946,101.568,102.742,558068300134.0
2005-01-20 00:00:00,102.738,103.58,102.472,103.39,567494800484.0
2005-01-21 00:00:00,103.386,103.896,102.59,102.685,556248900327.0
2005-01-24 00:00:00,102.742,102.974,102.48,102.587,565994900465.0
2005-01-25 00:00:00,102.612,104.318,102.484,104.045,570102600015.0
2005-01-26 00:00:00,104.049,104.111,102.749,103.037,561613000480.0
2005-01-27 00:00:00,103.063,103.517,102.674,102.674,552245300421.0
2005-01-28 00:00:00,102.655,103.727,102.359,103.26,550708900325.0
2005-01-31 00:00:00,103.565,103.77,103.332,103.65,561884900297.0
2005-02-01 00:00:00,103.657,104.068,103.474,103.646,558670500324.0
2005-02-02 00:00:00,103.652,104.07,103.335,103.558,553938300134.0
2005-02-03 00:00:00,103.56,104.705,103.548,104.43,563488399884.0
2005-02-04 00:00:00,104.44,104.619,103.488,104.06,566071500227.0
2005-02-07 00:00:00,104.347,105.03,104.035,104.804,562895600399.0
2005-02-08 00:00:00,104.836,105.925,104.748,105.794,552886600361.0
2005-02-09 00:00:00,105.82,105.952,105.302,105.584,556301199932.0
2005-02-10 00:00:00,105.586,106.824,105.346,105.805,564849899950.0
2005-02-11 00:00:00,105.806,105.912,105.47,105.682,558161800468.0
2005-02-14 00:00:00,105.422,105.564,104.63,105.059,558621900236.0
2005-02-15 00:00:00,105.065,105.351,104.262,104.382,565479300401.0
2005-02-16 00:00:00,104.385,105.706,104.257,105.392,563567000311.0
2005-02-17 00:00:00,105.392,105.765,105.162,105.505,560313299949.0
2005-02-18 00:00:00,105.521,105.853,105.163,105.626,551997400772.0
2005-02-21 00:00:00,105.689,105.787,105.382,105.538,529194400546.0
2005-02-22 00:00:00,105.553,105.581,103.804,103.995,551362500072.0
2005-02-23 00:00:00,104.007,105.091,103.905,104.78,554616400239.0
2005-02-24 00:00:00,104.792,105.555,104.589,105.355,560586900263.0
2005-02-25 00:00:00,105.356,105.557,105.014,105.213,565665500167.0
2005-02-28 00:00:00,105.207,105.293,104.081,104.579,567138600604.0
2005-03-01 00:00:00,104.581,104.761,104.055,104.351,549897500666.0
2005-03-02 00:00:00,104.347,105.13,104.288,104.721,548740800342.0
2005-03-03 00:00:00,104.72,105.362,104.675,105.247,562032800159.0
2005-03-04 00:00:00,105.264,105.512,104.308,104.752,555063600448.0
2005-03-07 00:00:00,104.751,105.34,104.507,105.132,552433200246.0
2005-03-08 00:00:00,105.146,105.177,104.343,104.639,562967700365.0
2005-03-09 00:00:00,104.631,104.742,103.63,103.904,563798000146.0
2005-03-10 00:00:00,103.922,104.31,103.69,104.09,566187000239.0
2005-03-11 00:00:00,104.109,104.274,103.476,103.971,553798300380.0
2005-03-14 00:00:00,103.858,105.18,103.694,104.804,549230800143.0
2005-03-15 00:00:00,104.816,104.993,104.141,104.521,554191200183.0
2005-03-16 00:00:00,104.527,104.673,103.882,104.125,556200400091.0
2005-03-17 00:00:00,104.127,104.86,104.038,104.513,563383699974.0
2005-03-18 00:00:00,104.505,105.032,104.467,104.718,544364399931.0
2005-03-21 00:00:00,104.743,105.475,104.638,105.158,559490999999.0
2005-03-22 00:00:00,105.165,105.661,104.825,105.577,568399100153.0
2005-03-23 00:00:00,105.585,106.16,105.238,105.913,564486299861.0
2005-03-24 00:00:00,105.918,106.549,105.866,106.278,564452600147.0
2005-03-25 00:00:00,106.312,106.493,106.217,106.36,523154299888.0
2005-03-28 00:00:00,106.324,107.343,106.298,107.137,578126800186.0
2005-03-29 00:00:00,107.156,107.59,106.921,107.522,573815100176.0
2005-03-30 00:00:00,107.548,107.667,107.087,107.532,589514800125.0
2005-03-31 00:00:00,107.537,107.573,106.627,107.126,603930400293.0
2005-04-01 00:00:00,107.148,107.755,106.764,107.502,579791600087.0
2005-04-03 00:00:00,107.544,107.652,107.516,107.601,14638499953.0
2005-04-04 00:00:00,107.623,108.398,107.526,108.261,584923900323.0
2005-04-05 00:00:00,108.251,108.853,108.025,108.214,579123300463.0
2005-04-06 00:00:00,108.224,108.77,107.832,108.595,580436600384.0
2005-04-07 00:00:00,108.615,108.775,108.06,108.611,576797300469.0
2005-04-08 00:00:00,108.621,108.842,108.16,108.189,565595700704.0
2005-04-10 00:00:00,108.191,108.298,108.191,108.263,14781699995.0
2005-04-11 00:00:00,108.267,108.496,107.598,107.809,585194699879.0
2005-04-12 00:00:00,107.817,108.448,107.475,107.69,558379100502.0
2005-04-13 00:00:00,107.695,107.815,107.126,107.275,570291900232.0
2005-04-14 00:00:00,107.294,108.399,107.236,108.234,556978400208.0
2005-04-15 00:00:00,108.257,108.518,107.447,107.761,547613900116.0
2005-04-17 00:00:00,107.73,107.73,107.597,107.616,14099100004.0
2005-04-18 00:00:00,107.622,108.027,107.247,107.332,572895300091.0
2005-04-19 00:00:00,107.348,107.514,106.688,106.82,566994600512.0
2005-04-20 00:00:00,106.838,107.474,106.588,106.864,564339000380.0
2005-04-21 00:00:00,106.887,107.407,106.672,106.915,563665400301.0
2005-04-22 00:00:00,106.938,106.97,105.76,105.97,560149900138.0
2005-04-24 00:00:00,105.832,105.832,105.25,105.5,15886999998.0
2005-04-25 00:00:00,105.486,106.04,105.469,105.725,565853900509.0
2005-04-26 00:00:00,105.752,106.149,105.558,106.054,561052299991.0
2005-04-27 00:00:00,106.074,106.368,105.666,105.916,565277200582.0
2005-04-28 00:00:00,105.905,106.273,105.536,106.116,568511100041.0
2005-04-29 00:00:00,106.115,106.129,104.584,104.703,560510200327.0
2005-05-01 00:00:00,104.828,105.07,104.828,105.05,14994800011.0
2005-05-02 00:00:00,105.028,105.409,104.87,105.102,561525700283.0
2005-05-03 00:00:00,105.116,105.327,104.855,104.943,543829099998.0
2005-05-04 00:00:00,104.957,105.005,104.187,104.519,562201400226.0
2005-05-05 00:00:00,104.53,104.661,104.202,104.506,578435600065.0
2005-05-06 00:00:00,104.503,105.062,104.392,105.018,494164900003.0
2005-05-08 00:00:00,105.03,105.111,105.03,105.069,15668999960.0
2005-05-09 00:00:00,105.073,105.671,105.046,105.642,563572600078.0
2005-05-10 00:00:00,105.641,105.944,105.354,105.514,570693799987.0
2005-05-11 00:00:00,105.527,105.922,104.911,105.822,574578800524.0
2005-05-12 00:00:00,105.806,106.911,105.667,106.8,558989900283.0
2005-05-13 00:00:00,106.801,107.413,106.635,107.273,549102100015.0
2005-05-15 00:00:00,107.268,107.319,107.243,107.266,15933600000.0
2005-05-16 00:00:00,107.285,107.77,106.665,106.938,548763800336.0
2005-05-17 00:00:00,106.937,107.538,106.541,107.392,558507500037.0
2005-05-18 00:00:00,107.39,107.758,106.732,107.028,558323700021.0
2005-05-19 00:00:00,107.019,107.675,106.926,107.6,567954100189.0
2005-05-20 00:00:00,107.604,108.294,107.292,108.141,544909300285.0
2005-05-22 00:00:00,108.102,108.235,108.102,108.191,13306999995.0
2005-05-23 00:00:00,108.19,108.285,107.525,107.688,560288700462.0
2005-05-24 00:00:00,107.666,107.81,107.224,107.625,562626300230.0
2005-05-25 00:00:00,107.632,107.876,107.263,107.62,571448100124.0
2005-05-26 00:00:00,107.634,108.285,107.595,107.936,560938900172.0
2005-05-27 00:00:00,107.935,108.087,107.727,107.916,530389100389.0
2005-05-29 00:00:00,107.94,108.026,107.851,107.99,15034999971.0
2005-05-30 00:00:00,107.989,108.159,107.729,107.962,519946900470.0
2005-05-31 00:00:00,107.975,108.586,107.683,108.47,568781700177.0
2005-06-01 00:00:00,108.482,108.851,108.132,108.58,552265500469.0
2005-06-02 00:00:00,108.575,108.792,108.076,108.229,567506500165.0
2005-06-03 00:00:00,108.239,108.298,107.461,107.645,553621700379.0
2005-06-05 00:00:00,107.645,107.731,107.634,107.665,15700199948.0
2005-06-06 00:00:00,107.668,107.817,106.677,106.882,555302700282.0
2005-06-07 00:00:00,106.875,107.043,106.447,106.6,570411800238.0
2005-06-08 00:00:00,106.604,107.395,106.477,107.192,562659000569.0
2005-06-09 00:00:00,107.213,107.742,107.047,107.429,579655600317.0
2005-06-10 00:00:00,107.406,108.688,107.32,108.652,537995500154.0
2005-06-12 00:00:00,108.565,108.659,108.538,108.608,15265100017.0
2005-06-13 00:00:00,108.618,109.662,108.4,109.513,574950700548.0
2005-06-14 00:00:00,109.523,109.57,109.046,109.404,564984600243.0
2005-06-15 00:00:00,109.413,109.712,109.115,109.15,577192300253.0
2005-06-16 00:00:00,109.163,109.402,108.657,108.884,574413800303.0
2005-06-17 00:00:00,108.879,109.085,108.48,108.557,541298900432.0
2005-06-19 00:00:00,108.527,108.931,108.527,108.884,15370500051.0
2005-06-20 00:00:00,108.915,109.594,108.319,109.304,558870500261.0
2005-06-21 00:00:00,109.317,109.506,108.111,108.285,580755700165.0
2005-06-22 00:00:00,108.29,109.14,108.267,108.764,561854799916.0
2005-06-23 00:00:00,108.775,108.985,108.382,108.924,574309600211.0
2005-06-24 00:00:00,108.947,109.395,108.871,109.03,525820100241.0
2005-06-26 00:00:00,109.062,109.26,109.057,109.174,13881700000.0
2005-06-27 00:00:00,109.212,109.444,109.051,109.238,563850200734.0
2005-06-28 00:00:00,109.245,110.08,109.188,109.85,563466700471.0
2005-06-29 00:00:00,109.883,110.64,109.702,110.419,556012600136.0
2005-06-30 00:00:00,110.41,111.008,110.005,110.788,568616000156.0
2005-07-01 00:00:00,110.759,111.809,110.602,111.757,560079299951.0
2005-07-03 00:00:00,111.771,111.823,111.621,111.743,15033199997.0
2005-07-04 00:00:00,111.775,111.896,111.318,111.615,547525800510.0
2005-07-05 00:00:00,111.617,112.105,111.443,111.668,553907100441.0
2005-07-06 00:00:00,111.654,112.28,111.44,112.189,564298099906.0
2005-07-07 00:00:00,112.193,112.333,111.482,111.993,564542700146.0
2005-07-08 00:00:00,112.02,112.531,111.784,112.155,537635499981.0
2005-07-10 00:00:00,112.244,112.244,112.107,112.21,15488300048.0
2005-07-11 00:00:00,112.227,112.274,111.664,111.687,585180000054.0
2005-07-12 00:00:00,111.72,111.79,110.741,110.88,560935100068.0
2005-07-13 00:00:00,110.874,112.256,110.86,111.918,568165199978.0
2005-07-14 00:00:00,111.91,112.398,111.635,112.222,567512800548.0
2005-07-15 00:00:00,112.267,112.388,111.748,112.139,552995600268.0
2005-07-17 00:00:00,112.22,112.307,112.18,112.253,14650299971.0
2005-07-18 00:00:00,112.272,112.378,111.485,111.915,552968800252.0
2005-07-19 00:00:00,111.945,112.988,111.822,112.752,565306800185.0
2005-07-20 00:00:00,112.787,113.527,112.46,112.794,563409400119.0
2005-07-21 00:00:00,112.801,112.857,109.663,110.312,566532800417.0
2005-07-22 00:00:00,110.298,111.437,110.287,111.297,543192999883.0
2005-07-24 00:00:00,111.327,111.44,111.188,111.415,14476199963.0
2005-07-25 00:00:00,111.388,111.984,111.304,111.416,563174000182.0
2005-07-26 00:00:00,111.42,112.604,111.412,112.445,568318700436.0
2005-07-27 00:00:00,112.449,112.801,111.934,112.43,560091900313.0
2005-07-28 00:00:00,112.428,112.851,111.965,112.166,574963100207.0
2005-07-29 00:00:00,112.163,112.541,111.828,112.498,546367700245.0
2005-07-31 00:00:00,112.507,112.641,112.504,112.614,14580499966.0
2005-08-01 00:00:00,112.581,112.781,111.715,112.324,567045100218.0
2005-08-02 00:00:00,112.367,112.386,111.115,111.381,559144100295.0
2005-08-03 00:00:00,111.408,111.934,110.908,111.148,566956299988.0
2005-08-04 00:00:00,111.136,111.59,110.752,111.194,562676899967.0
2005-08-05 00:00:00,111.207,112.207,111.101,111.909,553388399974.0
2005-08-07 00:00:00,111.866,112.239,111.866,112.2,16367000019.0
2005-08-08 00:00:00,112.139,112.594,111.546,112.141,551298800341.0
2005-08-09 00:00:00,112.148,112.219,111.654,111.843,563370100361.0
2005-08-10 00:00:00,111.855,111.901,110.393,110.61,566007300091.0
2005-08-11 00:00:00,110.59,110.731,109.549,109.701,573968300366.0
2005-08-12 00:00:00,109.697,109.954,109.301,109.373,555752500166.0
2005-08-14 00:00:00,109.442,109.464,109.398,109.42,14946499953.0
2005-08-15 00:00:00,109.42,109.801,109.155,109.28,567369900257.0
2005-08-16 00:00:00,109.292,109.669,109.025,109.584,556473799844.0
2005-08-17 00:00:00,109.603,110.061,109.38,109.747,562892200003.0
2005-08-18 00:00:00,109.767,110.689,109.728,110.51,576680700440.0
2005-08-19 00:00:00,110.509,110.811,110.281,110.44,536651700274.0
2005-08-21 00:00:00,110.42,110.457,110.309,110.42,15080100009.0
2005-08-22 00:00:00,110.426,110.547,109.366,109.702,550387700392.0
2005-08-23 00:00:00,109.709,110.173,109.591,109.946,559118600688.0
2005-08-24 00:00:00,109.923,110.736,109.857,110.235,563021000086.0
2005-08-25 00:00:00,110.215,110.436,109.745,110.014,573627700025.0
2005-08-26 00:00:00,110.013,110.383,109.358,110.162,550241200272.0
2005-08-28 00:00:00,110.125,110.23,109.773,110.045,15311799980.0
2005-08-29 00:00:00,110.102,110.714,109.827,110.682,568160600288.0
2005-08-30 00:00:00,110.678,111.59,110.477,111.216,570010000577.0
2005-08-31 00:00:00,111.193,111.769,110.37,110.6,564428700427.0
2005-09-01 00:00:00,110.616,110.905,109.595,109.772,557476000697.0
2005-09-02 00:00:00,109.768,110.028,109.177,109.77,543014600079.0
2005-09-04 00:00:00,109.775,109.784,109.629,109.71,15341500007.0
2005-09-05 00:00:00,109.712,109.797,108.756,109.13,565384300257.0
2005-09-06 00:00:00,109.145,109.807,109.124,109.578,569166300367.0
2005-09-07 00:00:00,109.59,110.271,109.37,110.019,564657100414.0
2005-09-08 00:00:00,110.03,110.603,109.945,110.488,561849500382.0
2005-09-09 00:00:00,110.486,110.734,109.472,109.655,543858900260.0
2005-09-11 00:00:00,109.598,109.598,108.998,109.159,15550000032.0
2005-09-12 00:00:00,109.171,110.399,109.15,110.334,575723800399.0
2005-09-13 00:00:00,110.348,111.021,110.114,110.637,566525000100.0
2005-09-14 00:00:00,110.648,110.81,109.873,110.29,562007600322.0
2005-09-15 00:00:00,110.301,110.727,110.171,110.678,562782400296.0
2005-09-16 00:00:00,110.667,111.474,110.45,111.328,546529000507.0
2005-09-18 00:00:00,111.351,111.507,111.351,111.485,14597000011.0
2005-09-19 00:00:00,111.488,111.672,111.148,111.473,562123800119.0
2005-09-20 00:00:00,111.489,112.019,111.121,111.951,581900699870.0
2005-09-21 00:00:00,111.959,112.045,110.971,111.266,564408100588.0
2005-09-22 00:00:00,111.259,111.799,111.025,111.632,567669700391.0
2005-09-23 00:00:00,111.638,112.504,110.875,112.46,556199900419.0
2005-09-25 00:00:00,112.426,112.573,112.387,112.447,15751999967.0
2005-09-26 00:00:00,112.442,112.572,112.073,112.165,538692100249.0
2005-09-27 00:00:00,112.166,113.488,112.154,113.25,559657600138.0
2005-09-28 00:00:00,113.245,113.426,112.86,113.016,554344200353.0
2005-09-29 00:00:00,113.017,113.207,112.651,113.128,545539300586.0
2005-09-30 00:00:00,113.13,113.694,112.915,113.471,538409600378.0
2005-10-02 00:00:00,113.651,113.651,113.357,113.47,14474199994.0
2005-10-03 00:00:00,113.484,114.348,113.423,114.14,545558200133.0
2005-10-04 00:00:00,114.134,114.385,113.992,114.301,549040800196.0
2005-10-05 00:00:00,114.302,114.409,113.569,113.674,542266500248.0
2005-10-06 00:00:00,113.695,114.153,113.008,113.266,552606900552.0
2005-10-07 00:00:00,113.258,114.0,113.144,113.791,542497500533.0
2005-10-09 00:00:00,113.786,113.812,113.717,113.75,14247899974.0
2005-10-10 00:00:00,113.749,114.291,113.537,114.105,531572900181.0
2005-10-11 00:00:00,114.108,114.629,113.811,114.504,544679500291.0
2005-10-12 00:00:00,114.507,114.745,114.239,114.302,541353000443.0
2005-10-13 00:00:00,114.308,115.08,114.195,114.446,554693899881.0
2005-10-14 00:00:00,114.467,114.888,113.839,114.066,532208900504.0
2005-10-16 00:00:00,114.102,114.163,114.033,114.132,15611999983.0
2005-10-17 00:00:00,114.146,114.976,113.742,114.922,550035700364.0
2005-10-18 00:00:00,114.939,115.91,114.906,115.641,550302300058.0
2005-10-19 00:00:00,115.655,115.967,115.23,115.33,561732900364.0
2005-10-20 00:00:00,115.334,115.744,115.247,115.3,547016700327.0
2005-10-21 00:00:00,115.298,115.971,114.976,115.885,475668400268.0
2005-10-23 00:00:00,115.885,115.918,115.828,115.876,14593600014.0
2005-10-24 00:00:00,115.852,115.962,115.07,115.375,564204200391.0
2005-10-25 00:00:00,115.402,115.73,114.593,115.0,562032000278.0
2005-10-26 00:00:00,115.031,115.94,114.899,115.89,547388300309.0
2005-10-27 00:00:00,115.872,116.21,114.843,115.38,552620000299.0
2005-10-28 00:00:00,115.413,115.712,115.076,115.643,534851999920.0
2005-10-31 00:00:00,115.709,116.467,115.528,116.388,550305700256.0
2005-11-01 00:00:00,116.38,116.757,116.37,116.746,552319500304.0
2005-11-02 00:00:00,116.739,116.978,116.549,116.862,543676900394.0
2005-11-03 00:00:00,116.88,117.387,116.782,117.199,569362000271.0
2005-11-04 00:00:00,117.22,118.348,117.126,118.335,548094900142.0
2005-11-07 00:00:00,118.247,118.384,117.43,117.676,558856500264.0
2005-11-08 00:00:00,117.668,117.965,117.058,117.238,552987200436.0
2005-11-09 00:00:00,117.25,117.722,116.853,117.507,553385699960.0
2005-11-10 00:00:00,117.507,118.276,117.346,118.194,558898400082.0
2005-11-11 00:00:00,118.187,118.211,117.631,117.987,540204100222.0
2005-11-14 00:00:00,118.005,118.899,117.84,118.779,536126300370.0
2005-11-15 00:00:00,118.771,119.402,118.697,118.885,551042400036.0
2005-11-16 00:00:00,118.893,119.545,118.785,119.165,545560699993.0
2005-11-17 00:00:00,119.166,119.263,118.453,118.785,529567499864.0
2005-11-18 00:00:00,118.798,119.369,118.681,119.066,537630400416.0
2005-11-21 00:00:00,119.072,119.44,118.534,119.015,519553300158.0
2005-11-22 00:00:00,119.029,119.498,118.66,118.705,532608500489.0
2005-11-23 00:00:00,118.72,119.026,118.21,118.675,535020200274.0
2005-11-24 00:00:00,118.68,118.953,118.536,118.885,526933300335.0
2005-11-25 00:00:00,118.9,119.67,118.877,119.585,523621900134.0
2005-11-28 00:00:00,119.673,119.919,118.328,118.815,537708300301.0
2005-11-29 00:00:00,118.832,119.687,118.776,119.635,540127000051.0
2005-11-30 00:00:00,119.652,119.83,119.223,119.775,531911300282.0
2005-12-01 00:00:00,119.796,120.7,119.657,120.595,539289700124.0
2005-12-02 00:00:00,120.612,121.185,120.2,120.585,540414799890.0
2005-12-05 00:00:00,121.037,121.375,120.694,120.785,519115400121.0
2005-12-06 00:00:00,120.802,121.249,120.738,120.855,538624400160.0
2005-12-07 00:00:00,120.87,121.155,120.576,121.005,532124600154.0
2005-12-08 00:00:00,121.022,121.163,119.965,120.305,538054200320.0
2005-12-09 00:00:00,120.31,120.737,120.279,120.625,531098500364.0
2005-12-12 00:00:00,120.722,121.028,119.512,119.755,533624200385.0
2005-12-13 00:00:00,119.772,120.442,119.646,119.925,538567300126.0
2005-12-14 00:00:00,119.926,120.181,116.705,117.345,556122200260.0
2005-12-15 00:00:00,117.359,117.686,115.819,116.195,559543700506.0
2005-12-16 00:00:00,116.193,116.481,115.592,115.655,549136699954.0
2005-12-19 00:00:00,115.602,116.558,115.503,116.095,540542099973.0
2005-12-20 00:00:00,116.115,117.279,115.953,117.215,543486900430.0
2005-12-21 00:00:00,117.227,117.509,116.741,117.335,536112400292.0
2005-12-22 00:00:00,117.353,117.623,116.424,116.655,536223299973.0
2005-12-23 00:00:00,116.653,116.869,116.118,116.185,525691500513.0
2005-12-26 00:00:00,116.234,116.553,115.941,116.274,565603700065.0
2005-12-27 00:00:00,116.241,117.43,116.232,117.405,510697700340.0
2005-12-28 00:00:00,117.41,117.933,116.978,117.895,533906600323.0
2005-12-29 00:00:00,117.889,117.97,117.687,117.815,534295600233.0
2005-12-30 00:00:00,117.812,118.152,116.994,117.695,537555400144.0
2006-01-02 00:00:00,117.75,117.82,117.72,117.736,552528700226.0
2006-01-03 00:00:00,117.743,117.88,116.003,116.165,542841900348.0
2006-01-04 00:00:00,116.164,116.431,115.58,116.085,536264999885.0
2006-01-05 00:00:00,116.081,116.45,115.743,115.906,544622100070.0
2006-01-06 00:00:00,115.919,116.28,114.215,114.455,542766400409.0
2006-01-09 00:00:00,114.482,114.734,113.759,114.465,536041000393.0
2006-01-10 00:00:00,114.465,114.765,114.104,114.315,537207499969.0
2006-01-11 00:00:00,114.319,114.872,113.904,114.125,543024000351.0
2006-01-12 00:00:00,114.122,114.394,113.444,114.375,540765100516.0
2006-01-13 00:00:00,114.377,114.776,114.135,114.145,545226700248.0
2006-01-16 00:00:00,114.168,115.082,113.768,114.925,514368000176.0
2006-01-17 00:00:00,114.938,115.92,114.569,115.453,540919200079.0
2006-01-18 00:00:00,115.461,115.866,114.807,115.21,553415900433.0
2006-01-19 00:00:00,115.217,115.557,114.925,115.38,548797700313.0
2006-01-20 00:00:00,115.391,115.652,114.957,115.285,540658800338.0
2006-01-23 00:00:00,115.229,115.303,114.142,114.395,556216700320.0
2006-01-24 00:00:00,114.41,114.833,114.318,114.665,544411800447.0
2006-01-25 00:00:00,114.68,115.958,114.635,115.811,544715300367.0
2006-01-26 00:00:00,115.825,116.506,115.442,116.43,550509300045.0
2006-01-27 00:00:00,116.441,117.423,116.105,117.255,544614400271.0
2006-01-30 00:00:00,117.183,117.79,117.0,117.575,525817500175.0
2006-01-31 00:00:00,117.589,117.771,116.68,117.155,545495300351.0
2006-02-01 00:00:00,117.171,118.144,117.056,117.995,551502499856.0
2006-02-02 00:00:00,118.019,118.634,117.848,118.555,548168000451.0
2006-02-03 00:00:00,118.558,119.374,118.313,118.885,540931599980.0
2006-02-06 00:00:00,118.775,119.09,118.479,119.005,536990500159.0
2006-02-07 00:00:00,119.016,119.156,117.614,117.885,544819800159.0
2006-02-08 00:00:00,117.891,118.753,117.555,118.51,545346500468.0
2006-02-09 00:00:00,118.511,118.894,118.292,118.825,549295999912.0
2006-02-10 00:00:00,118.828,118.914,116.887,117.834,547185900247.0
2006-02-13 00:00:00,117.755,118.233,117.501,117.735,538643200224.0
2006-02-14 00:00:00,117.738,117.781,117.117,117.365,546408400190.0
2006-02-15 00:00:00,117.367,118.093,116.745,117.853,536961700034.0
2006-02-16 00:00:00,117.849,118.24,117.519,117.565,545816700249.0
2006-02-17 00:00:00,117.582,118.842,117.307,118.025,548229400497.0
2006-02-20 00:00:00,118.176,118.317,117.911,118.225,507461899998.0
2006-02-21 00:00:00,118.237,118.984,118.23,118.665,546171000231.0
2006-02-22 00:00:00,118.68,118.886,118.303,118.515,538938600535.0
2006-02-23 00:00:00,118.528,118.549,116.769,117.1,542950600575.0
2006-02-24 00:00:00,117.107,117.161,116.406,116.845,538692199991.0
2006-02-27 00:00:00,116.861,117.109,115.689,116.115,534266900424.0
2006-02-28 00:00:00,116.111,116.464,115.695,115.715,536020800310.0
2006-03-01 00:00:00,115.736,116.301,115.485,116.075,542505900302.0
2006-03-02 00:00:00,116.074,116.402,115.765,115.851,547736199881.0
2006-03-03 00:00:00,115.856,116.772,115.552,116.375,529916000143.0
2006-03-06 00:00:00,116.361,117.674,116.029,117.555,540063999847.0
2006-03-07 00:00:00,117.569,118.021,117.343,117.825,542910600164.0
2006-03-08 00:00:00,117.84,118.02,117.309,117.815,533369600327.0
2006-03-09 00:00:00,117.825,118.406,117.077,118.175,526424300184.0
2006-03-10 00:00:00,118.19,119.123,118.002,118.984,542808100446.0
2006-03-13 00:00:00,118.889,119.17,118.418,118.735,533849600049.0
2006-03-14 00:00:00,118.733,118.77,117.24,117.575,545008699758.0
2006-03-15 00:00:00,117.578,117.761,117.136,117.345,548890400151.0
2006-03-16 00:00:00,117.35,117.877,116.76,116.79,550660200553.0
2006-03-17 00:00:00,116.806,116.958,115.687,115.885,546136500446.0
2006-03-20 00:00:00,115.94,116.424,115.507,116.35,522632700318.0
2006-03-21 00:00:00,116.373,117.328,116.235,117.252,544167800245.0
2006-03-22 00:00:00,117.257,117.38,116.557,116.985,546372000167.0
2006-03-23 00:00:00,117.0,117.951,116.732,117.825,539747700050.0
2006-03-24 00:00:00,117.84,118.464,117.39,117.415,531307900105.0
2006-03-27 00:00:00,117.56,117.634,116.392,116.714,546947199866.0
2006-03-28 00:00:00,116.727,118.027,116.258,117.885,542561099719.0
2006-03-29 00:00:00,117.903,118.196,117.48,117.785,539029600383.0
2006-03-30 00:00:00,117.797,117.915,117.12,117.325,544817499796.0
2006-03-31 00:00:00,117.333,118.125,117.15,117.742,548866000150.0
2006-04-02 00:00:00,117.755,117.778,117.675,117.695,12926299996.0
2006-04-03 00:00:00,117.7,118.772,117.575,117.735,542080800245.0
2006-04-04 00:00:00,117.743,117.929,117.225,117.511,550922700039.0
2006-04-05 00:00:00,117.514,117.751,116.671,117.341,535589900183.0
2006-04-06 00:00:00,117.349,117.95,117.257,117.779,554574300341.0
2006-04-07 00:00:00,117.789,118.374,117.422,118.26,462918499959.0
2006-04-09 00:00:00,118.191,118.261,118.109,118.16,13226499978.0
2006-04-10 00:00:00,118.165,118.68,117.883,118.3,543103400165.0
2006-04-11 00:00:00,118.303,118.882,118.161,118.32,545835500319.0
2006-04-12 00:00:00,118.325,118.598,117.808,118.47,529862600246.0
2006-04-13 00:00:00,118.477,118.825,118.297,118.525,525715000037.0
2006-04-14 00:00:00,118.527,118.708,118.413,118.63,493793100041.0
2006-04-16 00:00:00,118.599,118.64,118.425,118.425,14330299959.0
2006-04-17 00:00:00,118.442,118.536,117.526,117.751,534525900003.0
2006-04-18 00:00:00,117.757,118.189,116.986,116.997,546889199913.0
2006-04-19 00:00:00,117.0,117.924,116.743,117.253,548752300213.0
2006-04-20 00:00:00,117.259,117.877,117.245,117.402,552209400326.0
2006-04-21 00:00:00,117.412,117.734,116.54,116.545,531582800463.0
2006-04-23 00:00:00,116.285,116.285,115.502,115.622,15223599980.0
2006-04-24 00:00:00,115.641,115.969,114.222,114.726,565369600112.0
2006-04-25 00:00:00,114.733,114.981,114.288,114.816,548612800905.0
2006-04-26 00:00:00,114.834,115.348,114.609,114.774,541727500118.0
2006-04-27 00:00:00,114.787,115.075,113.82,114.138,535569000146.0
2006-04-28 00:00:00,114.146,114.447,113.64,113.793,531793300249.0
2006-04-30 00:00:00,113.663,113.775,113.599,113.618,14076799995.0
2006-05-01 00:00:00,113.627,113.828,112.33,113.572,542379099759.0
2006-05-02 00:00:00,113.577,113.992,113.066,113.365,546304400274.0
2006-05-03 00:00:00,113.374,113.854,112.873,113.611,546230100430.0
2006-05-04 00:00:00,113.618,114.146,113.248,113.46,537681000089.0
2006-05-05 00:00:00,113.468,113.992,112.252,112.535,536432600301.0
2006-05-07 00:00:00,112.312,112.398,111.848,111.878,15209899991.0
2006-05-08 00:00:00,111.884,112.165,110.971,111.727,552006200066.0
2006-05-09 00:00:00,111.733,111.917,110.876,111.029,544422100275.0
2006-05-10 00:00:00,111.035,111.244,110.086,110.578,546385500436.0
2006-05-11 00:00:00,110.582,111.5,110.095,110.694,552311699937.0
2006-05-12 00:00:00,110.702,110.711,109.21,109.965,541344100387.0
2006-05-14 00:00:00,109.965,109.988,109.464,109.615,12514300003.0
2006-05-15 00:00:00,109.626,110.585,109.329,110.426,547033900375.0
2006-05-16 00:00:00,110.45,110.84,109.647,109.663,551212400489.0
2006-05-17 00:00:00,109.674,111.319,109.015,111.142,551480900244.0
2006-05-18 00:00:00,111.16,111.232,110.351,110.756,553342100335.0
2006-05-19 00:00:00,110.757,112.215,110.423,111.64,523520500280.0
2006-05-21 00:00:00,111.64,111.795,111.623,111.792,14116699999.0
2006-05-22 00:00:00,111.804,112.929,111.269,111.441,563482500261.0
2006-05-23 00:00:00,111.447,112.152,110.964,112.124,545981699753.0
2006-05-24 00:00:00,112.113,112.962,111.624,112.84,554169100056.0
2006-05-25 00:00:00,112.855,112.904,111.627,111.627,549219300066.0
2006-05-26 00:00:00,111.635,112.75,111.467,112.605,527566700341.0
2006-05-28 00:00:00,112.605,112.628,112.06,112.6,12768300015.0
2006-05-29 00:00:00,112.607,112.663,112.145,112.35,533439399832.0
2006-05-30 00:00:00,112.362,112.76,111.618,112.082,556582900508.0
2006-05-31 00:00:00,112.077,112.68,111.462,112.527,560919500092.0
2006-06-01 00:00:00,112.523,113.348,112.358,112.553,548878999902.0
2006-06-02 00:00:00,112.57,112.915,111.319,111.69,540139299949.0
2006-06-04 00:00:00,111.69,111.713,111.53,111.631,13084200004.0
2006-06-05 00:00:00,111.648,112.277,111.432,112.145,547405200157.0
2006-06-06 00:00:00,112.153,113.532,112.055,113.175,538588900078.0
2006-06-07 00:00:00,113.183,113.664,112.902,113.341,543016900517.0
2006-06-08 00:00:00,113.361,114.702,113.343,114.032,560254200199.0
2006-06-09 00:00:00,114.042,114.304,113.493,113.915,534385500029.0
2006-06-11 00:00:00,113.935,114.056,113.925,114.045,13061599999.0
2006-06-12 00:00:00,114.053,114.549,113.956,114.42,542645300688.0
2006-06-13 00:00:00,114.425,115.432,114.24,115.267,552471600323.0
2006-06-14 00:00:00,115.287,115.385,114.464,114.925,546739299876.0
2006-06-15 00:00:00,114.931,115.181,114.646,114.81,550664100256.0
2006-06-16 00:00:00,114.817,115.186,114.544,115.155,537835000611.0
2006-06-18 00:00:00,115.155,115.222,115.052,115.207,12707899968.0
2006-06-19 00:00:00,115.211,115.739,115.14,115.44,542974900174.0
2006-06-20 00:00:00,115.449,115.612,114.612,114.865,547093500135.0
2006-06-21 00:00:00,114.873,115.203,114.378,114.781,555797900012.0
2006-06-22 00:00:00,114.787,116.262,114.651,116.117,550283900356.0
2006-06-23 00:00:00,116.123,116.573,115.762,116.55,538765800429.0
2006-06-25 00:00:00,116.565,116.573,116.433,116.433,12714800010.0
2006-06-26 00:00:00,116.442,116.529,116.078,116.215,531543599954.0
2006-06-27 00:00:00,116.222,116.673,115.746,116.261,545392000050.0
2006-06-28 00:00:00,116.27,116.49,116.046,116.41,557696800056.0
2006-06-29 00:00:00,116.417,116.601,114.839,115.008,547399700285.0
2006-06-30 00:00:00,115.012,115.211,114.179,114.405,539467399907.0
2006-07-02 00:00:00,114.397,114.401,114.238,114.3,14388399997.0
2006-07-03 00:00:00,114.297,114.934,114.094,114.73,535753600427.0
2006-07-04 00:00:00,114.735,114.895,114.378,114.895,530027200046.0
2006-07-05 00:00:00,114.911,115.767,114.585,115.67,559211100385.0
2006-07-06 00:00:00,115.676,115.676,114.882,115.075,529020300428.0
2006-07-07 00:00:00,115.083,115.271,113.825,114.002,533231200102.0
2006-07-09 00:00:00,113.96,113.993,113.845,113.845,14070899996.0
2006-07-10 00:00:00,113.845,114.336,113.433,114.194,544331400078.0
2006-07-11 00:00:00,114.203,114.657,113.905,114.255,542984100297.0
2006-07-12 00:00:00,114.262,115.698,114.15,115.41,549192500231.0
2006-07-13 00:00:00,115.417,115.493,114.978,115.359,545570000093.0
2006-07-14 00:00:00,115.37,116.378,115.324,116.095,527116699995.0
2006-07-16 00:00:00,116.1,116.341,116.1,116.279,13916199978.0
2006-07-17 00:00:00,116.293,117.271,116.138,117.09,549782400343.0
2006-07-18 00:00:00,117.099,117.57,116.699,117.267,536905600300.0
2006-07-19 00:00:00,117.276,117.857,116.642,116.829,542388200259.0
2006-07-20 00:00:00,116.836,117.105,116.513,117.02,548677100351.0
2006-07-21 00:00:00,117.028,117.029,115.808,116.125,534038399954.0
2006-07-23 00:00:00,116.112,116.139,116.032,116.079,13836999987.0
2006-07-24 00:00:00,116.09,116.911,116.09,116.585,538066500513.0
2006-07-25 00:00:00,116.593,117.39,116.522,117.125,539904300014.0
2006-07-26 00:00:00,117.134,117.17,116.168,116.34,539094600391.0
2006-07-27 00:00:00,116.346,116.398,115.286,115.756,544948100142.0
2006-07-28 00:00:00,115.761,115.985,114.595,114.605,537009999987.0
2006-07-30 00:00:00,114.653,114.659,114.578,114.633,13709899992.0
2006-07-31 00:00:00,114.643,114.829,114.175,114.59,548169200172.0
2006-08-01 00:00:00,114.608,115.353,114.472,114.61,546549600352.0
2006-08-02 00:00:00,114.618,114.848,113.955,114.635,545008100592.0
2006-08-03 00:00:00,114.641,115.3,114.53,114.931,552038000250.0
2006-08-04 00:00:00,114.939,115.528,113.988,114.405,535550800092.0
2006-08-06 00:00:00,113.795,114.184,113.795,114.16,11413100001.0
2006-08-07 00:00:00,114.171,115.212,114.147,115.19,549052000652.0
2006-08-08 00:00:00,115.193,115.346,114.544,115.32,555178700220.0
2006-08-09 00:00:00,115.325,115.72,114.783,115.315,547764000221.0
2006-08-10 00:00:00,115.315,115.599,114.366,115.21,549624699872.0
2006-08-11 00:00:00,115.218,116.416,115.115,116.265,541139800010.0
2006-08-13 00:00:00,116.285,116.336,116.262,116.317,13669599971.0
2006-08-14 00:00:00,116.32,116.74,116.138,116.596,537510400048.0
2006-08-15 00:00:00,116.6,116.696,115.832,116.06,547198500282.0
2006-08-16 00:00:00,116.068,116.35,115.626,115.805,540620500318.0
2006-08-17 00:00:00,115.815,116.152,115.178,115.994,550867500127.0
2006-08-18 00:00:00,116.001,116.067,115.449,115.765,505819700083.0
2006-08-20 00:00:00,115.742,115.788,115.713,115.735,14775199982.0
2006-08-21 00:00:00,115.743,115.954,115.333,115.915,544398700308.0
2006-08-22 00:00:00,115.923,116.829,115.9,116.48,545410300328.0
2006-08-23 00:00:00,116.488,116.593,116.072,116.369,537956500135.0
2006-08-24 00:00:00,116.379,116.565,116.179,116.471,550275400364.0
2006-08-25 00:00:00,116.477,117.386,115.438,117.24,519176000394.0
2006-08-27 00:00:00,117.199,117.261,117.179,117.245,14288500023.0
2006-08-28 00:00:00,117.245,117.314,116.852,117.185,522589400408.0
2006-08-29 00:00:00,117.194,117.213,116.495,116.61,541747700346.0
2006-08-30 00:00:00,116.618,117.26,116.571,117.09,540378000365.0
2006-08-31 00:00:00,117.09,117.472,116.902,117.34,557282800246.0
2006-09-01 00:00:00,117.354,117.456,117.017,117.032,540128800476.0
2006-09-03 00:00:00,117.015,117.081,116.922,116.932,15075800014.0
2006-09-04 00:00:00,116.945,117.01,115.847,116.11,554889900433.0
2006-09-05 00:00:00,116.116,116.184,115.565,116.09,568620899979.0
2006-09-06 00:00:00,116.1,116.878,115.936,116.62,563173100171.0
2006-09-07 00:00:00,116.616,117.03,115.988,116.399,565020800194.0
2006-09-08 00:00:00,116.416,117.01,116.079,116.906,545237800280.0
2006-09-10 00:00:00,116.836,116.97,116.829,116.906,15491000002.0
2006-09-11 00:00:00,116.9,117.759,116.59,117.607,550702700294.0
2006-09-12 00:00:00,117.611,118.124,117.401,117.846,576246900006.0
2006-09-13 00:00:00,117.859,117.996,117.354,117.453,552256999982.0
2006-09-14 00:00:00,117.458,117.765,117.307,117.515,570862300023.0
2006-09-15 00:00:00,117.535,118.095,117.31,117.519,540178500348.0
2006-09-17 00:00:00,117.527,117.542,117.237,117.404,14369200010.0
2006-09-18 00:00:00,117.426,118.262,117.411,117.896,556468100248.0
2006-09-19 00:00:00,117.901,118.09,116.994,117.655,556705000290.0
2006-09-20 00:00:00,117.655,117.688,116.979,117.337,566969300277.0
2006-09-21 00:00:00,117.331,117.468,116.211,116.378,565436900179.0
2006-09-22 00:00:00,116.38,116.594,116.05,116.522,484306100186.0
2006-09-24 00:00:00,116.585,116.585,116.418,116.438,14496899995.0
2006-09-25 00:00:00,116.446,116.725,116.094,116.528,540845500163.0
2006-09-26 00:00:00,116.534,117.24,116.245,117.092,573415300431.0
2006-09-27 00:00:00,117.094,117.637,116.873,117.43,556653200034.0
2006-09-28 00:00:00,117.435,117.93,117.305,117.742,559773800429.0
2006-09-29 00:00:00,117.756,118.181,117.515,118.135,541301600280.0
2006-10-01 00:00:00,118.101,118.15,118.014,118.072,13543499980.0
2006-10-02 00:00:00,118.083,118.381,117.485,117.699,541650499966.0
2006-10-03 00:00:00,117.705,117.967,117.363,117.939,573742800031.0
2006-10-04 00:00:00,117.947,118.27,117.737,117.774,559261800305.0
2006-10-05 00:00:00,117.783,117.856,117.433,117.71,557837000517.0
2006-10-06 00:00:00,117.724,119.09,117.684,118.972,543570700265.0
2006-10-08 00:00:00,118.95,118.969,118.031,118.94,15284599954.0
2006-10-09 00:00:00,118.957,119.281,118.787,119.074,546639000344.0
2006-10-10 00:00:00,119.082,119.766,118.892,119.645,545151100248.0
2006-10-11 00:00:00,119.654,119.818,119.329,119.638,557934600020.0
2006-10-12 00:00:00,119.66,119.768,119.25,119.285,550552999838.0
2006-10-13 00:00:00,119.306,119.87,119.075,119.589,541543700390.0
2006-10-15 00:00:00,119.612,119.678,119.612,119.666,14164099992.0
2006-10-16 00:00:00,119.664,119.782,118.978,119.015,560062300053.0
2006-10-17 00:00:00,119.006,119.118,118.449,118.456,545346599974.0
2006-10-18 00:00:00,118.456,119.157,118.329,118.891,557521600284.0
2006-10-19 00:00:00,118.881,119.0,118.013,118.197,555131199768.0
2006-10-20 00:00:00,118.199,118.78,118.137,118.698,520472900423.0
2006-10-22 00:00:00,118.702,118.758,118.692,118.692,14731999974.0
2006-10-23 00:00:00,118.715,119.377,118.551,119.31,551186200294.0
2006-10-24 00:00:00,119.298,119.642,119.082,119.4,557966200467.0
2006-10-25 00:00:00,119.393,119.413,118.876,119.02,559332300252.0
2006-10-26 00:00:00,119.03,119.039,118.235,118.388,559403200357.0
2006-10-27 00:00:00,118.375,118.71,117.16,117.566,551722100148.0
2006-10-30 00:00:00,117.442,117.594,117.193,117.45,559898499819.0
2006-10-31 00:00:00,117.428,118.029,116.62,116.947,556625000188.0
2006-11-01 00:00:00,116.94,117.15,116.582,117.027,577698900364.0
2006-11-02 00:00:00,117.017,117.345,116.66,117.104,554523699839.0
2006-11-03 00:00:00,117.108,118.18,116.966,117.981,550025799981.0
2006-11-06 00:00:00,118.046,118.447,117.79,118.286,540009500069.0
2006-11-07 00:00:00,118.279,118.299,117.247,117.668,548981300309.0
2006-11-08 00:00:00,117.675,117.972,117.388,117.818,546288600068.0
2006-11-09 00:00:00,117.793,118.577,117.682,117.905,551659000023.0
2006-11-10 00:00:00,117.904,117.937,117.187,117.596,537462300185.0
2006-11-13 00:00:00,117.546,118.279,117.114,118.157,545046300178.0
2006-11-14 00:00:00,118.101,118.167,117.249,117.606,543383799903.0
2006-11-15 00:00:00,117.613,118.182,117.501,117.995,555110800192.0
2006-11-16 00:00:00,117.97,118.33,117.725,118.187,552712400159.0
2006-11-17 00:00:00,118.187,118.452,117.507,117.724,550803800333.0
2006-11-20 00:00:00,117.845,118.178,117.75,118.028,537928800153.0
2006-11-21 00:00:00,118.03,118.232,117.712,117.888,535193300378.0
2006-11-22 00:00:00,117.892,117.904,116.355,116.72,553163500276.0
2006-11-23 00:00:00,116.715,116.818,116.03,116.275,527986100151.0
2006-11-24 00:00:00,116.28,116.471,115.571,115.844,545459799985.0
2006-11-27 00:00:00,115.517,116.387,115.365,116.068,559797500244.0
2006-11-28 00:00:00,116.067,116.385,115.876,116.125,561278100203.0
2006-11-29 00:00:00,116.13,116.449,115.563,116.387,529222000373.0
2006-11-30 00:00:00,116.386,116.542,115.495,115.771,559069200285.0
2006-12-01 00:00:00,115.786,116.363,114.978,115.416,552667000241.0
2006-12-04 00:00:00,115.438,115.815,115.096,115.256,547103100074.0
2006-12-05 00:00:00,115.256,115.42,114.441,114.874,544303800448.0
2006-12-06 00:00:00,114.862,115.293,114.506,115.235,553469100482.0
2006-12-07 00:00:00,115.237,115.371,114.746,115.224,540431800083.0
2006-12-08 00:00:00,115.229,116.467,114.901,116.299,560988899968.0
2006-12-11 00:00:00,116.407,117.229,116.151,116.978,557977700256.0
2006-12-12 00:00:00,116.967,117.208,116.675,116.765,557230400237.0
2006-12-13 00:00:00,116.76,117.637,116.632,117.563,556848500300.0
2006-12-14 00:00:00,117.561,117.865,117.25,117.818,554344700511.0
2006-12-15 00:00:00,117.817,118.317,117.45,118.166,566371000499.0
2006-12-18 00:00:00,117.91,118.266,117.663,118.133,539856499859.0
2006-12-19 00:00:00,118.146,118.289,117.772,118.085,560137600153.0
2006-12-20 00:00:00,118.086,118.497,117.926,118.444,547264300234.0
2006-12-21 00:00:00,118.442,118.479,117.961,118.326,551694200124.0
2006-12-22 00:00:00,118.31,118.957,118.178,118.805,563345000551.0
2006-12-25 00:00:00,118.87,118.96,118.632,118.728,510330500248.0
2006-12-26 00:00:00,118.75,119.22,118.683,119.12,561391900508.0
2006-12-27 00:00:00,119.125,119.2,118.275,118.838,533106000228.0
2006-12-28 00:00:00,118.827,119.02,118.496,118.894,540206000108.0
2006-12-29 00:00:00,118.898,119.155,118.703,119.072,515229200151.0
2007-01-01 00:00:00,119.0,119.072,118.94,119.03,488049000234.0
2007-01-02 00:00:00,119.038,119.06,118.47,118.814,555425100227.0
2007-01-03 00:00:00,118.829,119.661,118.634,119.352,557992300201.0
2007-01-04 00:00:00,119.326,119.496,118.977,119.033,550213500029.0
2007-01-05 00:00:00,119.026,119.042,117.975,118.6,569353999751.0
2007-01-08 00:00:00,118.607,118.816,118.107,118.76,562389300128.0
2007-01-09 00:00:00,118.767,119.516,118.669,119.35,558681800179.0
2007-01-10 00:00:00,119.346,119.765,119.119,119.615,567946200582.0
2007-01-11 00:00:00,119.62,120.627,119.464,120.476,547788200366.0
2007-01-12 00:00:00,120.476,120.718,120.161,120.294,543608900238.0
2007-01-15 00:00:00,120.361,120.588,120.051,120.41,540479800064.0
2007-01-16 00:00:00,120.418,120.758,120.185,120.645,555769600384.0
2007-01-17 00:00:00,120.641,120.867,120.344,120.638,541690400439.0
2007-01-18 00:00:00,120.641,121.573,120.449,121.196,538725600343.0
2007-01-19 00:00:00,121.197,121.47,121.081,121.202,555912699896.0
2007-01-22 00:00:00,121.228,121.78,121.171,121.634,556531500326.0
2007-01-23 00:00:00,121.638,121.736,121.102,121.615,554875299996.0
2007-01-24 00:00:00,121.63,121.779,120.642,121.171,555125400431.0
2007-01-25 00:00:00,121.174,121.267,120.19,121.226,554435300307.0
2007-01-26 00:00:00,121.24,121.631,121.193,121.507,545792900034.0
2007-01-29 00:00:00,121.436,122.165,121.387,121.707,547279000297.0
2007-01-30 00:00:00,121.717,121.979,121.505,121.605,552670700113.0
2007-01-31 00:00:00,121.606,121.736,120.631,120.676,553377400002.0
2007-02-01 00:00:00,120.663,120.9,120.134,120.793,544745700160.0
2007-02-02 00:00:00,120.79,121.344,120.62,121.102,565003400183.0
2007-02-05 00:00:00,121.08,121.179,120.199,120.304,553510800021.0
2007-02-06 00:00:00,120.308,120.55,119.982,120.062,551224600224.0
2007-02-07 00:00:00,120.077,120.8,119.97,120.666,550131000009.0
2007-02-08 00:00:00,120.662,121.423,120.566,121.013,542445600053.0
2007-02-09 00:00:00,121.018,121.743,120.964,121.679,553062299970.0
2007-02-12 00:00:00,121.772,122.087,121.583,121.925,555226700084.0
2007-02-13 00:00:00,121.923,121.953,121.09,121.152,544102700248.0
2007-02-14 00:00:00,121.158,121.347,120.626,120.768,538249700113.0
2007-02-15 00:00:00,120.764,120.764,119.147,119.256,560737200269.0
2007-02-16 00:00:00,119.246,119.55,118.984,119.392,525909400005.0
2007-02-19 00:00:00,119.392,119.727,119.198,119.536,538916300337.0
2007-02-20 00:00:00,119.535,120.33,119.506,119.998,537219100356.0
2007-02-21 00:00:00,119.998,121.17,119.713,120.919,561578000596.0
2007-02-22 00:00:00,120.905,121.636,120.79,121.565,554874800218.0
2007-02-23 00:00:00,121.566,121.627,120.898,121.039,531306300360.0
2007-02-26 00:00:00,121.014,121.06,120.345,120.615,541433400607.0
2007-02-27 00:00:00,120.625,120.743,117.515,117.902,544996200063.0
2007-02-28 00:00:00,117.912,118.806,117.892,118.528,552647400107.0
2007-03-01 00:00:00,118.519,118.847,116.979,117.578,553058799815.0
2007-03-02 00:00:00,117.59,117.812,116.4,116.778,566243999951.0
2007-03-05 00:00:00,116.736,116.788,115.148,115.5,560593000180.0
2007-03-06 00:00:00,115.514,116.73,115.191,116.573,552851300242.0
2007-03-07 00:00:00,116.583,116.881,115.963,116.037,554275900242.0
2007-03-08 00:00:00,116.031,117.47,115.552,117.147,555058900143.0
2007-03-09 00:00:00,117.141,118.37,117.076,118.295,557900900439.0
2007-03-11 00:00:00,118.292,118.365,118.275,118.328,14512499978.0
2007-03-12 00:00:00,118.336,118.475,117.209,117.61,566092000446.0
2007-03-13 00:00:00,117.629,117.761,116.034,116.184,502643800042.0
2007-03-14 00:00:00,116.187,117.117,115.752,117.06,569508900173.0
2007-03-15 00:00:00,117.046,117.77,117.022,117.476,563572099919.0
2007-03-16 00:00:00,117.464,117.48,116.495,116.668,540042800204.0
2007-03-18 00:00:00,116.417,116.546,116.268,116.27,14584599969.0
2007-03-19 00:00:00,116.297,117.747,116.215,117.646,566007300246.0
2007-03-20 00:00:00,117.649,117.985,116.917,117.227,556393900097.0
2007-03-21 00:00:00,117.247,117.934,117.164,117.478,559807100464.0
2007-03-22 00:00:00,117.501,118.3,117.235,118.045,559122800238.0
2007-03-23 00:00:00,118.048,118.231,117.395,118.085,543539700018.0
2007-03-25 00:00:00,118.035,118.099,117.777,117.896,14333399998.0
2007-03-26 00:00:00,117.902,118.416,117.635,118.102,530635800177.0
2007-03-27 00:00:00,118.07,118.339,117.34,117.42,382487527628.0
2007-03-28 00:00:00,117.41,118.01,116.377,116.895,183767913677.0
2007-03-29 00:00:00,116.908,118.081,116.668,118.037,518469503918.0
2007-03-30 00:00:00,118.035,118.379,117.215,117.8,705613984044.0
2007-04-01 00:00:00,117.96,117.96,117.68,117.76,393000000.0
2007-04-02 00:00:00,117.74,118.07,117.5,117.86,1166091364397.0
2007-04-03 00:00:00,117.86,118.98,117.709,118.915,1151949934775.0
2007-04-04 00:00:00,118.92,119.08,118.55,118.63,814211177674.0
2007-04-05 00:00:00,118.64,118.99,118.43,118.71,612543488610.0
2007-04-06 00:00:00,118.71,119.39,118.67,119.245,197404970042.0
2007-04-08 00:00:00,119.245,119.275,119.24,119.245,1103900002.0
2007-04-09 00:00:00,119.245,119.385,119.175,119.29,267340759854.0
2007-04-10 00:00:00,119.29,119.315,118.76,119.04,736297319111.0
2007-04-11 00:00:00,119.03,119.54,118.87,119.36,753894048753.0
2007-04-12 00:00:00,119.36,119.51,118.79,119.05,672656938691.0
2007-04-13 00:00:00,119.06,119.565,118.205,119.21,445658241340.0
2007-04-15 00:00:00,119.15,119.18,119.1,119.11,358430000.0
2007-04-16 00:00:00,119.38,119.86,118.99,119.67,497769798411.0
2007-04-17 00:00:00,119.67,119.815,118.81,118.92,947730497870.0
2007-04-18 00:00:00,118.91,119.03,118.11,118.445,919431847596.0
2007-04-19 00:00:00,118.45,118.585,117.61,118.44,933628098051.0
2007-04-20 00:00:00,118.44,118.96,118.24,118.64,638235432436.0
2007-04-22 00:00:00,118.7,118.71,118.62,118.71,622200001.0
2007-04-23 00:00:00,118.71,119.03,118.225,118.56,742028258971.0
2007-04-24 00:00:00,118.57,118.94,118.235,118.525,837081996428.0
2007-04-25 00:00:00,118.53,118.84,118.265,118.62,793681328852.0
2007-04-26 00:00:00,118.62,119.67,118.53,119.5,890051835831.0
2007-04-27 00:00:00,119.51,119.76,118.86,119.62,787906151368.0
2007-04-29 00:00:00,119.19,119.24,119.11,119.2,19552900247.0
2007-04-30 00:00:00,119.21,119.75,119.21,119.43,925018838270.0
2007-05-01 00:00:00,119.42,119.86,119.06,119.735,1237241503718.0
2007-05-02 00:00:00,119.75,120.27,119.48,120.18,1442868716117.0
2007-05-03 00:00:00,120.18,120.465,119.97,120.395,1088762107851.0
2007-05-04 00:00:00,120.4,120.45,119.9,120.16,1082906684015.0
2007-05-06 00:00:00,120.06,120.15,120.03,120.13,6188699957.0
2007-05-07 00:00:00,120.13,120.18,119.78,120.1,963757392797.0
2007-05-08 00:00:00,120.1,120.13,119.52,120.01,1528479839398.0
2007-05-09 00:00:00,120.01,120.14,119.62,120.03,1392223937632.0
2007-05-10 00:00:00,120.03,120.53,119.74,119.76,1866385302535.0
2007-05-11 00:00:00,119.77,120.21,119.45,120.17,1750273431404.0
2007-05-13 00:00:00,120.24,120.25,120.165,120.21,4888099970.0
2007-05-14 00:00:00,120.22,120.45,120.02,120.4,1468275527206.0
2007-05-15 00:00:00,120.4,120.59,120.1,120.22,1622053662474.0
2007-05-16 00:00:00,120.22,120.84,120.15,120.78,1595642135439.0
2007-05-17 00:00:00,120.78,121.36,120.67,121.24,1379707198716.0
2007-05-18 00:00:00,121.24,121.39,120.68,121.11,1336693506163.0
2007-05-20 00:00:00,121.09,121.17,120.96,121.14,6813499973.0
2007-05-21 00:00:00,121.14,121.63,121.075,121.5,1257754789167.0
2007-05-22 00:00:00,121.495,121.595,121.2,121.53,1256031499762.0
2007-05-23 00:00:00,121.53,121.87,121.31,121.575,1498732436196.0
2007-05-24 00:00:00,121.58,121.68,121.24,121.41,1432817724812.0
2007-05-25 00:00:00,121.41,121.87,120.85,121.77,1415573343130.0
2007-05-27 00:00:00,121.7,121.78,121.69,121.71,3492899992.0
2007-05-28 00:00:00,121.71,121.81,121.61,121.66,424137252294.0
2007-05-29 00:00:00,121.66,121.81,121.18,121.67,1571558225474.0
2007-05-30 00:00:00,121.67,121.77,121.29,121.63,1613449955279.0
2007-05-31 00:00:00,121.63,121.98,121.44,121.72,1409749817883.0
2007-06-01 00:00:00,121.72,122.13,121.68,122.06,1188903710963.0
2007-06-03 00:00:00,122.06,122.06,122.01,122.02,1902899987.0
2007-06-04 00:00:00,122.02,122.11,121.54,121.68,1286796777171.0
2007-06-05 00:00:00,121.69,121.93,121.11,121.33,1430594317028.0
2007-06-06 00:00:00,121.34,121.49,120.87,121.04,1590969931024.0
2007-06-07 00:00:00,121.05,121.56,120.78,120.96,1916315211342.0
2007-06-08 00:00:00,120.96,121.82,120.76,121.71,1620509588974.0
2007-06-10 00:00:00,121.71,121.74,121.65,121.74,5696900017.0
2007-06-11 00:00:00,121.74,121.835,121.5,121.67,1334227105967.0
2007-06-12 00:00:00,121.67,121.86,121.59,121.66,1397020273899.0
2007-06-13 00:00:00,121.66,122.76,121.48,122.64,1571982215574.0
2007-06-14 00:00:00,122.64,123.12,122.535,122.95,1192308689100.0
2007-06-15 00:00:00,122.95,123.66,122.9,123.43,1209384990704.0
2007-06-17 00:00:00,123.44,123.49,123.42,123.45,2709499994.0
2007-06-18 00:00:00,123.45,123.75,123.31,123.62,1281123762575.0
2007-06-19 00:00:00,123.63,123.73,123.31,123.38,1432325480790.0
2007-06-20 00:00:00,123.39,123.67,123.09,123.505,1448801795059.0
2007-06-21 00:00:00,123.51,123.74,123.44,123.73,1368125482244.0
2007-06-22 00:00:00,123.73,124.13,123.71,123.87,1294808627109.0
2007-06-24 00:00:00,123.69,123.8,123.68,123.77,5339500006.0
2007-06-25 00:00:00,123.77,123.93,123.3,123.65,1393393191732.0
2007-06-26 00:00:00,123.66,123.69,122.8,123.21,1570559062036.0
2007-06-27 00:00:00,123.21,123.22,122.22,122.81,1764895467463.0
2007-06-28 00:00:00,122.8,123.36,122.78,123.2,1606520178821.0
2007-06-29 00:00:00,123.2,123.55,122.96,123.17,1530156886723.0
2007-07-01 00:00:00,123.06,123.07,122.895,123.02,12310899884.0
2007-07-02 00:00:00,123.02,123.28,122.08,122.35,1475787758930.0
2007-07-03 00:00:00,122.35,122.68,122.12,122.45,1402585619782.0
2007-07-04 00:00:00,122.45,122.7,122.21,122.59,1094686732522.0
2007-07-05 00:00:00,122.6,123.01,122.34,122.92,1476240263889.0
2007-07-06 00:00:00,122.92,123.55,122.85,123.32,1474110913647.0
2007-07-08 00:00:00,123.36,123.45,123.355,123.42,10734100017.0
2007-07-09 00:00:00,123.42,123.66,123.21,123.38,1293165906865.0
2007-07-10 00:00:00,123.38,123.48,121.24,121.38,1768489532937.0
2007-07-11 00:00:00,121.35,122.51,120.96,122.39,1982754480818.0
2007-07-12 00:00:00,122.39,122.58,121.83,122.37,1740744145506.0
2007-07-13 00:00:00,122.37,122.6,121.9,121.91,1470073133786.0
2007-07-15 00:00:00,121.91,121.93,121.845,121.86,679500000.0
2007-07-16 00:00:00,121.85,122.18,121.54,121.9,1438669968698.0
2007-07-17 00:00:00,121.9,122.41,121.69,122.17,1596771679504.0
2007-07-18 00:00:00,122.21,122.28,121.57,121.86,1755997012131.0
2007-07-19 00:00:00,121.86,122.15,121.73,122.055,1620623714201.0
2007-07-20 00:00:00,122.05,122.42,120.83,121.26,1615915052306.0
2007-07-22 00:00:00,121.6,121.68,121.54,121.58,12869400011.0
2007-07-23 00:00:00,121.58,121.62,120.77,121.07,1683657985532.0
2007-07-24 00:00:00,121.07,121.14,119.97,120.2,1839028555390.0
2007-07-25 00:00:00,120.2,120.63,119.77,120.46,2014720145864.0
2007-07-26 00:00:00,120.46,120.72,117.97,118.15,1821221792035.0
2007-07-27 00:00:00,118.17,119.26,118.16,118.6,1862913045296.0
2007-07-29 00:00:00,118.47,118.47,118.19,118.2,20105399962.0
2007-07-30 00:00:00,118.2,119.2,118.01,119.19,2133790360765.0
2007-07-31 00:00:00,119.14,119.47,118.35,118.4,1991219845633.0
2007-08-01 00:00:00,118.42,118.98,117.57,118.83,2154932126406.0
2007-08-02 00:00:00,118.82,119.35,118.3,119.11,1792461811373.0
2007-08-03 00:00:00,119.11,119.3,117.94,118.03,1711446512833.0
2007-08-05 00:00:00,117.44,117.51,117.18,117.19,25527499963.0
2007-08-06 00:00:00,117.19,119.08,117.18,118.87,1956457433044.0
2007-08-07 00:00:00,118.87,118.96,117.94,118.79,1893922760928.0
2007-08-08 00:00:00,118.79,119.82,118.72,119.62,1820767683799.0
2007-08-09 00:00:00,119.61,119.76,118.1,118.14,1993850047274.0
2007-08-10 00:00:00,118.15,118.74,117.2,118.35,2189250619932.0
2007-08-12 00:00:00,118.19,118.41,118.15,118.35,10920000081.0
2007-08-13 00:00:00,118.35,118.55,117.67,118.16,1815372213576.0
2007-08-14 00:00:00,118.16,118.51,117.54,117.58,2044272735633.0
2007-08-15 00:00:00,117.58,117.64,116.26,116.27,2299896917381.0
2007-08-16 00:00:00,116.27,116.73,111.99,114.44,2219042177182.0
2007-08-17 00:00:00,114.44,114.89,111.59,114.34,1961783396048.0
2007-08-19 00:00:00,114.16,114.42,113.99,114.37,14701800037.0
2007-08-20 00:00:00,114.37,115.49,113.68,114.83,1980604913540.0
2007-08-21 00:00:00,114.84,115.23,114.0,114.24,1815800303288.0
2007-08-22 00:00:00,114.24,115.45,113.97,115.37,1728444935112.0
2007-08-23 00:00:00,115.37,117.11,115.345,116.295,1881461244675.0
2007-08-24 00:00:00,116.3,116.45,115.51,116.42,1759225862625.0
2007-08-27 00:00:00,116.39,116.75,115.56,115.68,1489882556712.0
2007-08-28 00:00:00,115.68,115.75,114.1,114.14,762909437931.0
2007-08-29 00:00:00,114.14,116.25,113.855,116.11,1941286699650.0
2007-08-30 00:00:00,116.11,116.11,115.2,115.835,1795396523545.0
2007-08-31 00:00:00,115.84,116.59,115.48,115.75,1635879419959.0
2007-09-03 00:00:00,115.76,116.09,115.65,115.91,1058651456686.0
2007-09-04 00:00:00,115.91,116.41,115.31,116.22,1668183483354.0
2007-09-05 00:00:00,116.22,116.46,114.98,115.06,1886348235462.0
2007-09-06 00:00:00,115.06,115.55,114.8,115.43,1656842012210.0
2007-09-07 00:00:00,115.43,115.64,113.11,113.36,1674192975583.0
2007-09-09 00:00:00,112.98,112.98,112.72,112.86,9500100017.0
2007-09-10 00:00:00,112.86,113.98,112.6,113.63,1582913907130.0
2007-09-11 00:00:00,113.64,114.38,113.37,114.33,1747584707381.0
2007-09-12 00:00:00,114.34,114.37,113.76,114.18,1671811154502.0
2007-09-13 00:00:00,114.18,115.47,114.08,114.75,1701276110764.0
2007-09-14 00:00:00,114.745,115.38,114.36,115.34,1326618358666.0
2007-09-16 00:00:00,115.22,115.27,115.16,115.26,5819599998.0
2007-09-17 00:00:00,115.26,115.38,114.65,115.08,1316740401530.0
2007-09-18 00:00:00,115.08,116.37,114.78,116.04,1444903593096.0
2007-09-19 00:00:00,116.04,116.3,115.64,115.895,1541773558773.0
2007-09-20 00:00:00,115.9,116.04,113.97,114.66,1444934056078.0
2007-09-21 00:00:00,114.655,115.85,114.57,115.47,1330897755120.0
2007-09-23 00:00:00,115.375,115.375,115.375,115.375,1600000.0
2007-09-24 00:00:00,115.36,115.375,114.645,114.91,1069687341197.0
2007-09-25 00:00:00,114.91,114.98,114.01,114.63,1176119892681.0
2007-09-26 00:00:00,114.64,115.73,114.53,115.45,1106637330846.0
2007-09-27 00:00:00,115.45,115.87,115.115,115.575,1115453400290.0
2007-09-28 00:00:00,115.575,115.645,114.67,114.78,1267418498808.0
2007-10-01 00:00:00,114.73,116.04,114.71,115.715,1105141024222.0
2007-10-02 00:00:00,115.715,115.99,115.26,115.61,1102967075504.0
2007-10-03 00:00:00,115.61,116.775,115.555,116.68,1290701796963.0
2007-10-04 00:00:00,116.68,116.76,116.26,116.36,1163197306929.0
2007-10-05 00:00:00,116.36,117.26,116.34,116.97,1030784639798.0
2007-10-07 00:00:00,117.05,117.16,116.98,117.16,10850199986.0
2007-10-08 00:00:00,117.13,117.605,116.95,117.38,819652789453.0
2007-10-09 00:00:00,117.38,117.44,116.79,117.105,1373177822519.0
2007-10-10 00:00:00,117.11,117.53,116.94,117.185,1465591588820.0
2007-10-11 00:00:00,117.18,117.78,116.99,117.31,1422427296480.0
2007-10-12 00:00:00,117.3,117.68,117.14,117.59,1343215579952.0
2007-10-14 00:00:00,117.42,117.45,117.39,117.42,13945099886.0
2007-10-15 00:00:00,117.42,117.95,117.1,117.42,1843309655005.0
2007-10-16 00:00:00,117.42,117.46,116.445,116.87,1740463841056.0
2007-10-17 00:00:00,116.87,117.19,116.165,116.57,1567579981335.0
2007-10-18 00:00:00,116.58,116.64,115.28,115.59,1484335565967.0
2007-10-19 00:00:00,115.59,115.7,114.485,114.485,1734412232440.0
2007-10-21 00:00:00,114.1,114.13,113.88,113.95,30941299986.0
2007-10-22 00:00:00,113.94,114.61,113.24,114.49,2206130158826.0
2007-10-23 00:00:00,114.51,115.03,114.16,114.695,2142371931698.0
2007-10-24 00:00:00,114.695,114.94,113.8,114.18,2278372292175.0
2007-10-25 00:00:00,114.18,114.57,113.76,114.18,2335501972226.0
2007-10-26 00:00:00,114.18,114.58,113.9,114.145,1995349895809.0
2007-10-29 00:00:00,114.13,114.89,113.995,114.625,1952580663477.0
2007-10-30 00:00:00,114.625,115.015,114.37,114.64,2254303978230.0
2007-10-31 00:00:00,114.64,115.49,114.52,115.225,2253664836441.0
2007-11-01 00:00:00,115.22,115.92,114.47,114.53,2423443129361.0
2007-11-02 00:00:00,114.54,115.43,114.36,114.83,2246740291112.0
2007-11-05 00:00:00,114.59,114.8,114.02,114.525,2182549075063.0
2007-11-06 00:00:00,114.505,114.78,114.25,114.715,1578927734045.0
2007-11-07 00:00:00,114.715,114.78,112.41,112.605,1534247497376.0
2007-11-08 00:00:00,112.615,113.37,112.045,112.575,1647502552746.0
2007-11-09 00:00:00,112.575,112.88,110.5,110.66,1053472901604.0
2007-11-12 00:00:00,110.45,110.78,109.135,109.38,1459213813719.0
2007-11-13 00:00:00,109.38,110.97,109.215,110.875,1246100883057.0
2007-11-14 00:00:00,110.875,111.74,110.755,111.3,1427311688582.0
2007-11-15 00:00:00,111.3,111.68,110.195,110.28,1438017489783.0
2007-11-16 00:00:00,110.28,111.33,109.865,110.94,1115547663807.0
2007-11-19 00:00:00,110.8,111.07,109.64,109.74,1512068757562.0
2007-11-20 00:00:00,109.75,110.57,109.5,109.96,1726881135165.0
2007-11-21 00:00:00,109.95,109.975,108.255,108.39,1122302615266.0
2007-11-22 00:00:00,108.39,109.165,108.295,108.42,620675629617.0
2007-11-23 00:00:00,108.42,108.605,107.545,108.315,687628441082.0
2007-11-26 00:00:00,108.46,108.78,107.21,107.4,1115683390415.0
2007-11-27 00:00:00,107.4,109.145,107.275,108.95,1101038422702.0
2007-11-28 00:00:00,108.84,110.47,108.255,110.0,1800351564448.0
2007-11-29 00:00:00,110.0,110.305,109.47,109.9,1050300892683.0
2007-11-30 00:00:00,109.91,111.22,109.65,111.12,1181647414293.0
2007-12-03 00:00:00,111.01,111.02,110.13,110.46,605442254315.0
2007-12-04 00:00:00,110.44,110.54,109.555,109.86,626054817394.0
2007-12-05 00:00:00,109.85,110.96,109.695,110.9,690027813123.0
2007-12-06 00:00:00,110.87,111.46,110.62,111.3,581121113656.0
2007-12-07 00:00:00,111.3,111.785,111.165,111.725,527970514997.0
2007-12-10 00:00:00,111.57,111.88,111.345,111.68,840863172094.0
2007-12-11 00:00:00,111.68,112.135,110.475,110.64,686181553129.0
2007-12-12 00:00:00,110.64,112.465,110.58,112.22,1220528245471.0
2007-12-13 00:00:00,112.22,112.45,111.405,112.23,583710045790.0
2007-12-14 00:00:00,112.23,113.585,112.19,113.415,860593822161.0
2007-12-17 00:00:00,113.31,113.48,112.825,112.93,815523033763.0
2007-12-18 00:00:00,112.92,113.53,112.74,113.37,698713083054.0
2007-12-19 00:00:00,113.37,113.495,112.765,113.41,812548292267.0
2007-12-20 00:00:00,113.4,113.4,112.815,113.125,810278532930.0
2007-12-21 00:00:00,113.13,114.205,112.935,114.2,588822984929.0
2007-12-24 00:00:00,114.0,114.465,113.975,114.43,156716236833.0
2007-12-26 00:00:00,114.12,114.34,113.96,114.31,280331199773.0
2007-12-27 00:00:00,114.3,114.66,113.575,113.7,769716986398.0
2007-12-28 00:00:00,113.71,114.015,112.625,112.625,641653407451.0
2007-12-31 00:00:00,112.54,112.66,111.49,111.72,601117507036.0
2008-01-02 00:00:00,111.61,112.09,109.21,109.64,1045554140878.0
2008-01-03 00:00:00,109.63,109.76,108.24,109.32,943443325965.0
2008-01-04 00:00:00,109.31,109.59,107.89,108.455,1684364407483.0
2008-01-07 00:00:00,108.63,109.735,108.49,109.17,1231145326995.0
2008-01-08 00:00:00,109.16,109.82,108.84,108.88,1684762616701.0
2008-01-09 00:00:00,108.88,110.12,108.78,110.02,1296992107760.0
2008-01-10 00:00:00,110.01,110.1,109.11,109.32,1120050209094.0
2008-01-11 00:00:00,109.32,109.715,108.63,108.985,998499806065.0
2008-01-14 00:00:00,108.76,108.96,107.37,108.15,732145691113.0
2008-01-15 00:00:00,108.15,108.34,106.6,106.78,739296466162.0
2008-01-16 00:00:00,106.76,107.91,105.915,107.61,1342154363955.0
2008-01-17 00:00:00,107.61,107.87,106.54,106.55,1378535050077.0
2008-01-18 00:00:00,106.55,107.585,106.35,106.675,966023372610.0
2008-01-21 00:00:00,106.8,106.975,105.675,105.95,759564468996.0
2008-01-22 00:00:00,105.95,107.03,105.61,106.43,1671047989791.0
2008-01-23 00:00:00,106.41,107.38,104.945,106.69,1650734316950.0
2008-01-24 00:00:00,106.59,107.21,105.94,107.16,1579936144230.0
2008-01-25 00:00:00,107.16,107.89,106.71,106.71,1521221289544.0
2008-01-28 00:00:00,106.75,107.13,105.99,107.07,1988120550186.0
2008-01-29 00:00:00,107.06,107.23,106.37,107.05,1463551795343.0
2008-01-30 00:00:00,107.1,107.46,106.09,106.21,1545443471871.0
2008-01-31 00:00:00,106.21,106.85,105.725,106.4,1568428797602.0
2008-02-01 00:00:00,106.42,106.735,105.755,106.58,958893737867.0
2008-02-04 00:00:00,106.64,107.09,106.5,106.69,574458079018.0
2008-02-05 00:00:00,106.69,107.74,106.58,106.79,389365933018.0
2008-02-06 00:00:00,106.79,106.86,106.18,106.51,875331020963.0
2008-02-07 00:00:00,106.51,107.82,105.9,107.46,330447991130.0
2008-02-08 00:00:00,107.46,107.73,107.14,107.35,214682746845.0
2008-02-11 00:00:00,107.51,107.595,106.34,106.945,165325763224.0
2008-02-12 00:00:00,106.935,107.525,106.77,107.3,408298089550.0
2008-02-13 00:00:00,107.3,108.37,106.99,108.33,198441222002.0
2008-02-14 00:00:00,108.33,108.61,107.755,107.85,144830618100.0
2008-02-15 00:00:00,107.84,108.31,107.26,107.81,137491131263.0
2008-02-18 00:00:00,107.8,108.32,107.72,108.225,106103799967.0
2008-02-19 00:00:00,108.225,108.28,107.205,107.76,156202566915.0
2008-02-20 00:00:00,107.76,108.37,107.47,108.09,182900779600.0
2008-02-21 00:00:00,108.09,108.33,107.15,107.39,166079925808.0
2008-02-22 00:00:00,107.39,107.57,106.72,107.23,137270754179.0
2008-02-25 00:00:00,107.25,108.22,107.17,108.05,140319155551.0
2008-02-26 00:00:00,108.05,108.14,107.19,107.26,500168305001.0
2008-02-27 00:00:00,107.26,107.385,105.94,106.47,1312108635205.0
2008-02-28 00:00:00,106.47,106.64,105.075,105.38,805766972069.0
2008-02-29 00:00:00,105.36,105.38,103.785,103.89,416743693385.0
2008-03-03 00:00:00,103.19,103.705,102.615,103.47,527400470788.0
2008-03-04 00:00:00,103.465,103.585,102.65,103.35,252924012807.0
2008-03-05 00:00:00,103.35,104.18,103.27,104.0,1005800515463.0
2008-03-06 00:00:00,104.0,104.0,102.545,102.66,835786168142.0
2008-03-07 00:00:00,102.66,103.24,101.42,102.815,1039448076276.0
2008-03-10 00:00:00,102.13,102.51,101.55,101.73,951085058148.0
2008-03-11 00:00:00,101.73,103.59,101.42,103.415,601712695392.0
2008-03-12 00:00:00,103.43,103.52,101.1,101.35,1286654769834.0
2008-03-13 00:00:00,101.35,101.68,99.765,100.3,599115439058.0
2008-03-14 00:00:00,100.3,101.15,98.89,99.02,1213979674523.0
2008-03-17 00:00:00,98.47,99.09,95.71,97.37,1406099285983.0
2008-03-18 00:00:00,97.31,100.33,96.85,100.03,962300699969.0
2008-03-19 00:00:00,100.03,100.44,97.66,98.76,464798500729.0
2008-03-20 00:00:00,98.655,100.21,98.45,99.295,645365383666.0
2008-03-21 00:00:00,99.295,99.74,99.0,99.54,1046147569948.0
2008-03-23 00:00:00,99.31,99.38,99.31,99.35,31162700000.0
2008-03-24 00:00:00,99.35,100.89,99.35,100.55,994179449227.0
2008-03-25 00:00:00,100.69,101.02,99.62,99.96,829287249489.0
2008-03-26 00:00:00,99.97,100.32,98.82,98.98,778216608557.0
2008-03-27 00:00:00,98.98,100.155,98.555,99.64,757806178345.0
2008-03-28 00:00:00,99.51,100.385,99.1,99.19,898539325576.0
2008-03-30 00:00:00,98.94,98.94,98.84,98.87,8793300000.0
2008-03-31 00:00:00,98.87,100.18,98.81,99.895,699286611352.0
2008-04-01 00:00:00,99.895,102.155,99.58,101.74,665857693643.0
2008-04-02 00:00:00,101.74,102.83,101.5,102.3,959143098429.0
2008-04-03 00:00:00,102.3,102.945,102.07,102.23,762329283644.0
2008-04-04 00:00:00,102.26,102.685,101.45,101.46,616265020769.0
2008-04-06 00:00:00,101.5,101.76,101.48,101.7,10208800000.0
2008-04-07 00:00:00,101.7,102.85,101.51,102.38,429770623322.0
2008-04-08 00:00:00,102.36,102.68,101.75,102.55,986068838043.0
2008-04-09 00:00:00,102.55,102.83,101.5,101.71,1161685457996.0
2008-04-10 00:00:00,101.71,102.045,100.015,101.75,608409034939.0
2008-04-11 00:00:00,101.75,102.27,100.645,100.895,382068690719.0
2008-04-13 00:00:00,101.38,101.41,101.24,101.24,17539000000.0
2008-04-14 00:00:00,101.24,101.5,100.3,101.1,493723640878.0
2008-04-15 00:00:00,101.1,101.87,100.79,101.84,606525322292.0
2008-04-16 00:00:00,101.84,101.93,100.825,101.77,1146688144948.0
2008-04-17 00:00:00,101.77,102.72,101.7,102.505,468339730138.0
2008-04-18 00:00:00,102.505,104.64,102.245,103.65,644396466099.0
2008-04-20 00:00:00,103.86,103.9,103.72,103.79,41651500000.0
2008-04-21 00:00:00,103.79,104.06,102.98,103.23,853329758427.0
2008-04-22 00:00:00,103.23,103.54,102.675,102.86,715597181751.0
2008-04-23 00:00:00,102.86,103.775,102.74,103.44,314179810650.0
2008-04-24 00:00:00,103.44,104.545,103.3,104.3,269687056939.0
2008-04-25 00:00:00,104.3,104.82,103.9,104.39,363021206107.0
2008-04-27 00:00:00,104.42,104.43,104.39,104.42,615300000.0
2008-04-28 00:00:00,104.42,104.82,104.055,104.2,204862536371.0
2008-04-29 00:00:00,104.2,104.36,103.215,104.08,167779953318.0
2008-04-30 00:00:00,104.08,104.88,103.69,103.94,278979432677.0
2008-05-01 00:00:00,103.94,104.59,103.54,104.38,259379693962.0
2008-05-02 00:00:00,104.38,105.7,104.33,105.37,320393879464.0
2008-05-04 00:00:00,105.18,105.3,105.175,105.3,534300000.0
2008-05-05 00:00:00,105.3,105.615,104.73,104.92,334606578232.0
2008-05-06 00:00:00,104.92,105.12,104.02,104.72,467758550702.0
2008-05-07 00:00:00,104.72,105.58,104.57,104.66,399063623874.0
2008-05-08 00:00:00,104.66,104.95,103.4,103.75,810077853150.0
2008-05-09 00:00:00,103.75,103.96,102.61,102.8,475463949891.0
2008-05-11 00:00:00,103.01,103.05,102.915,102.98,1266800000.0
2008-05-12 00:00:00,102.98,104.03,102.57,103.84,228472997665.0
2008-05-13 00:00:00,103.84,104.915,103.385,104.67,369905476840.0
2008-05-14 00:00:00,104.67,105.44,104.565,105.0,214980030419.0
2008-05-15 00:00:00,105.0,105.29,104.425,104.68,512437419921.0
2008-05-16 00:00:00,104.68,105.095,103.52,104.06,422675855599.0
2008-05-18 00:00:00,104.005,104.005,103.95,103.97,592700000.0
2008-05-19 00:00:00,103.97,104.69,103.62,104.31,485809469524.0
2008-05-20 00:00:00,104.31,104.47,103.455,103.63,328276406181.0
2008-05-21 00:00:00,103.63,103.69,102.94,102.99,515310932163.0
2008-05-22 00:00:00,102.99,104.38,102.725,104.11,523937490270.0
2008-05-23 00:00:00,104.11,104.255,103.06,103.37,451572938540.0
2008-05-25 00:00:00,103.28,103.32,103.26,103.29,824200000.0
2008-05-26 00:00:00,103.31,103.49,103.135,103.375,256793329959.0
2008-05-27 00:00:00,103.375,104.335,103.26,104.25,375631701493.0
2008-05-28 00:00:00,104.25,105.31,103.89,104.69,550252512080.0
2008-05-29 00:00:00,104.69,105.87,104.61,105.56,139981381354.0
2008-05-30 00:00:00,105.57,105.73,105.23,105.48,177294007131.0
2008-06-01 00:00:00,105.16,105.475,105.16,105.25,1532400000.0
2008-06-02 00:00:00,105.25,105.53,104.02,104.41,228811435844.0
2008-06-03 00:00:00,104.41,105.56,103.865,105.14,115052190252.0
2008-06-04 00:00:00,105.15,105.33,104.53,105.25,118009120181.0
2008-06-05 00:00:00,105.25,106.42,105.195,105.93,73300107179.0
2008-06-06 00:00:00,105.93,106.33,104.91,104.92,71793210962.0
2008-06-08 00:00:00,104.69,104.72,104.4,104.52,6219100001.0
2008-06-09 00:00:00,104.52,106.365,104.445,106.29,148237142775.0
2008-06-10 00:00:00,106.29,107.44,106.23,107.355,256045783788.0
2008-06-11 00:00:00,107.355,107.75,106.56,106.81,220372040843.0
2008-06-12 00:00:00,106.81,108.08,106.79,107.88,497633953458.0
2008-06-13 00:00:00,107.88,108.42,107.64,108.17,803747962828.0
2008-06-15 00:00:00,108.03,108.07,108.01,108.05,3183100001.0
2008-06-16 00:00:00,108.05,108.59,107.92,108.22,1014495599825.0
2008-06-17 00:00:00,108.22,108.4,107.6,107.95,1120253999959.0
2008-06-18 00:00:00,107.96,108.43,107.71,107.82,565543059950.0
2008-06-19 00:00:00,107.82,108.06,107.42,107.93,633044490028.0
2008-06-20 00:00:00,107.93,108.06,107.12,107.325,612873539961.0
2008-06-22 00:00:00,107.12,107.22,107.1,107.17,4480999980.0
2008-06-23 00:00:00,107.15,108.065,107.15,107.84,556269303779.0
2008-06-24 00:00:00,107.84,108.22,107.355,107.82,413387367981.0
2008-06-25 00:00:00,107.81,108.42,107.66,107.84,680449740166.0
2008-06-26 00:00:00,107.855,108.18,106.61,106.85,398366650114.0
2008-06-27 00:00:00,106.85,107.21,105.85,106.125,890442638647.0
2008-06-29 00:00:00,106.15,106.21,106.095,106.17,479800001.0
2008-06-30 00:00:00,106.17,106.46,104.98,106.07,1009021866019.0
2008-07-01 00:00:00,106.07,106.39,105.23,106.03,592417520206.0
2008-07-02 00:00:00,106.02,106.765,105.775,105.83,805474699950.0
2008-07-03 00:00:00,105.83,106.93,105.78,106.81,623770520487.0
2008-07-04 00:00:00,106.81,106.88,106.6,106.72,408536523499.0
2008-07-06 00:00:00,106.78,106.805,106.75,106.775,181200000.0
2008-07-07 00:00:00,106.78,107.75,106.66,107.135,492072334010.0
2008-07-08 00:00:00,107.135,107.54,106.245,107.42,638545374243.0
2008-07-09 00:00:00,107.42,107.655,106.68,106.8,442500161962.0
2008-07-10 00:00:00,106.8,107.45,106.7,107.06,573058943978.0
2008-07-11 00:00:00,107.06,107.295,105.65,106.27,528023196657.0
2008-07-13 00:00:00,106.05,106.16,106.05,106.12,703200000.0
2008-07-14 00:00:00,106.13,106.81,106.035,106.18,629814572273.0
2008-07-15 00:00:00,106.185,106.27,104.14,104.66,696937738526.0
2008-07-16 00:00:00,104.66,105.185,103.77,105.105,623113054230.0
2008-07-17 00:00:00,105.1,107.09,104.75,106.16,534554766463.0
2008-07-18 00:00:00,106.15,106.98,105.97,106.915,484197482076.0
2008-07-20 00:00:00,106.87,106.97,106.855,106.93,752500001.0
2008-07-21 00:00:00,106.92,107.15,106.34,106.43,328272575012.0
2008-07-22 00:00:00,106.43,107.44,106.05,107.29,408584017496.0
2008-07-23 00:00:00,107.29,107.97,107.17,107.93,364693004945.0
2008-07-24 00:00:00,107.925,107.98,107.19,107.39,320137000042.0
2008-07-25 00:00:00,107.39,107.94,106.58,107.825,368361650555.0
2008-07-27 00:00:00,107.76,107.915,107.76,107.84,589000000.0
2008-07-28 00:00:00,107.84,108.07,107.345,107.49,558416418165.0
2008-07-29 00:00:00,107.485,108.29,107.295,108.15,403751167280.0
2008-07-30 00:00:00,108.15,108.33,107.695,108.06,276313319751.0
2008-07-31 00:00:00,108.06,108.37,107.57,107.84,291503850121.0
2008-08-01 00:00:00,107.85,107.89,107.28,107.69,402875617578.0
2008-08-03 00:00:00,107.67,107.685,107.625,107.645,654900000.0
2008-08-04 00:00:00,107.65,108.28,107.455,108.2,356003249948.0
2008-08-05 00:00:00,108.2,108.41,107.67,108.3,391354731442.0
2008-08-06 00:00:00,108.29,109.88,108.22,109.6,388484163827.0
2008-08-07 00:00:00,109.6,109.685,109.13,109.34,486022551263.0
2008-08-08 00:00:00,109.34,110.36,109.3,110.175,657805404392.0
2008-08-10 00:00:00,110.25,110.39,110.22,110.33,1316400001.0
2008-08-11 00:00:00,110.33,110.39,109.545,110.11,481302484995.0
2008-08-12 00:00:00,110.11,110.35,109.21,109.3,607331233549.0
2008-08-13 00:00:00,109.3,109.75,108.37,109.49,774675030377.0
2008-08-14 00:00:00,109.49,109.98,109.03,109.78,818359128411.0
2008-08-15 00:00:00,109.78,110.66,109.625,110.49,685245620586.0
2008-08-17 00:00:00,110.51,110.54,110.46,110.46,1393600007.0
2008-08-18 00:00:00,110.46,110.48,109.96,110.16,618358561747.0
2008-08-19 00:00:00,110.16,110.33,109.545,109.66,714212472876.0
2008-08-20 00:00:00,109.66,110.27,109.61,109.85,583805000287.0
2008-08-21 00:00:00,109.85,109.86,108.135,108.47,732256800286.0
2008-08-22 00:00:00,108.47,110.14,108.425,110.07,630820476686.0
2008-08-24 00:00:00,110.05,110.06,109.935,110.01,4015800063.0
2008-08-25 00:00:00,110.015,110.29,109.02,109.305,552607912693.0
2008-08-26 00:00:00,109.31,109.94,109.14,109.66,665461539854.0
2008-08-27 00:00:00,109.66,109.89,108.7,109.53,646049574024.0
2008-08-28 00:00:00,109.53,109.715,108.78,109.47,552071307606.0
2008-08-29 00:00:00,109.475,109.58,108.415,108.8,406555487527.0
2008-08-31 00:00:00,108.385,108.4,108.24,108.3,11971000197.0
2008-09-01 00:00:00,108.3,108.67,107.62,108.145,352102194523.0
2008-09-02 00:00:00,108.09,109.175,107.77,108.6,775140834833.0
2008-09-03 00:00:00,108.6,109.09,108.105,108.23,797582299031.0
2008-09-04 00:00:00,108.23,108.565,106.22,106.45,812670748486.0
2008-09-05 00:00:00,106.45,107.735,105.51,107.725,1412132622289.0
2008-09-07 00:00:00,108.72,108.995,108.68,108.9,22284000304.0
2008-09-08 00:00:00,108.9,109.08,107.74,108.14,871633037434.0
2008-09-09 00:00:00,108.14,108.21,106.68,106.81,965245316648.0
2008-09-10 00:00:00,106.81,107.93,106.595,107.77,958550719507.0
2008-09-11 00:00:00,107.77,107.86,106.06,107.14,923644735661.0
2008-09-12 00:00:00,107.14,107.98,106.72,107.93,780782772357.0
2008-09-14 00:00:00,105.815,106.19,105.645,105.895,1413200000.0
2008-09-15 00:00:00,105.915,106.885,104.235,104.385,1089550908406.0
2008-09-16 00:00:00,104.385,106.38,103.545,105.52,893663720252.0
2008-09-17 00:00:00,105.56,106.69,104.13,104.33,1316688413693.0
2008-09-18 00:00:00,104.33,105.775,103.985,105.55,1049532966469.0
2008-09-19 00:00:00,105.54,108.02,105.38,107.41,801168081399.0
2008-09-21 00:00:00,106.77,106.89,106.755,106.86,28973499915.0
2008-09-22 00:00:00,106.86,107.16,105.15,105.41,672601089412.0
2008-09-23 00:00:00,105.41,106.065,105.165,105.79,601100735417.0
2008-09-24 00:00:00,105.795,106.35,105.35,106.15,668066131128.0
2008-09-25 00:00:00,106.155,107.015,105.465,106.46,721211611203.0
2008-09-26 00:00:00,106.46,106.5,105.03,105.99,725002849773.0
2008-09-28 00:00:00,106.08,106.25,105.96,106.21,15494899861.0
2008-09-29 00:00:00,106.21,106.965,103.945,103.98,792162915594.0
2008-09-30 00:00:00,103.98,106.5,103.515,105.97,861380592399.0
2008-10-01 00:00:00,105.97,106.525,105.33,105.825,756003545723.0
2008-10-02 00:00:00,105.825,106.28,105.09,105.33,743378847982.0
2008-10-03 00:00:00,105.335,106.135,104.48,105.31,794517360325.0
2008-10-05 00:00:00,104.86,105.035,104.77,104.835,2206000000.0
2008-10-06 00:00:00,104.845,105.14,100.225,101.55,1076048361889.0
2008-10-07 00:00:00,101.55,103.27,101.07,101.545,940366135116.0
2008-10-08 00:00:00,101.545,101.675,98.59,99.05,1332458691866.0
2008-10-09 00:00:00,99.09,101.48,99.07,99.62,1742375592967.0
2008-10-10 00:00:00,99.6,100.74,97.91,100.605,1738936994599.0
2008-10-12 00:00:00,100.72,101.08,100.665,100.96,37231499836.0
2008-10-13 00:00:00,100.96,102.17,99.56,101.98,2114743355094.0
2008-10-14 00:00:00,101.98,103.06,101.5,102.115,2456940709454.0
2008-10-15 00:00:00,102.125,102.145,99.57,99.865,1870985292854.0
2008-10-16 00:00:00,99.865,101.73,99.27,101.67,2135549437276.0
2008-10-17 00:00:00,101.7,101.83,100.6,101.655,1367450710776.0
2008-10-19 00:00:00,101.59,101.7,101.56,101.6,16126999930.0
2008-10-20 00:00:00,101.61,102.41,101.35,102.1,2287719655074.0
2008-10-21 00:00:00,102.1,102.15,100.05,100.355,2089634486636.0
2008-10-22 00:00:00,100.36,100.57,97.22,98.01,2582113214941.0
2008-10-23 00:00:00,97.98,98.3,95.93,97.98,1517460898179.0
2008-10-24 00:00:00,97.96,97.96,90.92,94.31,1844330096929.0
2008-10-26 00:00:00,93.335,93.39,92.175,92.605,36776399935.0
2008-10-27 00:00:00,92.61,94.47,91.94,92.84,1247459229991.0
2008-10-28 00:00:00,92.84,99.36,92.625,99.35,688603402409.0
2008-10-29 00:00:00,99.35,99.69,96.065,97.34,701377099857.0
2008-10-30 00:00:00,97.355,99.12,97.195,98.59,698941781216.0
2008-10-31 00:00:00,98.59,99.115,96.34,98.435,585532316221.0
2008-11-03 00:00:00,98.615,99.645,98.195,99.105,551461077821.0
2008-11-04 00:00:00,99.095,100.555,98.37,99.695,601754567748.0
2008-11-05 00:00:00,99.675,99.915,97.865,97.93,799906089968.0
2008-11-06 00:00:00,97.935,98.675,97.485,97.74,722349564154.0
2008-11-07 00:00:00,97.715,98.67,96.75,98.2,751523574454.0
2008-11-10 00:00:00,98.94,99.475,97.585,97.99,515285305569.0
2008-11-11 00:00:00,97.99,98.295,97.305,97.635,578630699856.0
2008-11-12 00:00:00,97.635,98.07,94.465,94.995,719837015208.0
2008-11-13 00:00:00,94.995,98.265,94.495,97.69,736258499007.0
2008-11-14 00:00:00,97.69,98.075,96.05,97.035,449586341510.0
2008-11-17 00:00:00,96.27,97.54,95.885,96.415,479447923322.0
2008-11-18 00:00:00,96.415,97.415,96.02,97.015,514009886507.0
2008-11-19 00:00:00,96.97,97.14,95.65,95.7,428821231941.0
2008-11-20 00:00:00,95.715,96.235,93.55,93.67,364103699966.0
2008-11-21 00:00:00,93.67,95.97,93.605,95.935,405136862497.0
2008-11-24 00:00:00,95.825,97.345,94.925,97.34,595952300223.0
2008-11-25 00:00:00,97.34,97.42,94.935,95.23,519675829814.0
2008-11-26 00:00:00,95.23,95.95,94.605,95.655,504903160565.0
2008-11-27 00:00:00,95.64,95.71,94.99,95.155,280237733271.0
2008-11-28 00:00:00,95.145,95.745,95.115,95.485,313964529961.0
2008-12-01 00:00:00,95.48,95.555,92.96,93.18,442042900182.0
2008-12-02 00:00:00,93.175,93.82,92.63,93.155,510715300208.0
2008-12-03 00:00:00,93.155,93.615,92.535,93.285,371468543685.0
2008-12-04 00:00:00,93.28,93.44,92.06,92.205,577257299201.0
2008-12-05 00:00:00,92.215,93.375,91.58,92.84,702515614118.0
2008-12-08 00:00:00,92.84,93.905,92.545,92.795,614892641252.0
2008-12-09 00:00:00,92.795,93.055,91.93,92.11,648205950083.0
2008-12-10 00:00:00,92.125,93.03,92.05,92.75,603451201017.0
2008-12-11 00:00:00,92.75,92.875,91.155,91.45,488210300079.0
2008-12-12 00:00:00,91.45,91.855,88.06,91.145,462603789276.0
2008-12-15 00:00:00,91.305,91.345,90.24,90.64,478966773697.0
2008-12-16 00:00:00,90.64,90.73,88.62,89.055,488075900614.0
2008-12-17 00:00:00,89.055,89.21,87.125,87.225,582861300728.0
2008-12-18 00:00:00,87.22,90.015,87.165,89.43,435564999701.0
2008-12-19 00:00:00,89.435,89.84,88.41,89.29,545380725362.0
2008-12-22 00:00:00,89.095,90.465,89.09,90.25,507289799692.0
2008-12-23 00:00:00,90.225,90.975,89.855,90.96,240888499784.0
2008-12-24 00:00:00,90.965,90.97,90.22,90.415,234975500109.0
2008-12-26 00:00:00,90.35,90.825,90.295,90.755,117739200056.0
2008-12-29 00:00:00,90.63,90.74,89.75,90.655,251341299812.0
2008-12-30 00:00:00,90.67,90.965,90.005,90.325,275226399553.0
2008-12-31 00:00:00,90.32,90.925,90.1,90.925,169135899705.0
2009-01-02 00:00:00,90.72,92.405,90.595,91.78,245273899967.0
2009-01-05 00:00:00,92.12,93.585,91.795,93.405,679548439901.0
2009-01-06 00:00:00,93.38,94.63,92.83,93.635,699771600760.0
2009-01-07 00:00:00,93.635,94.13,92.33,92.635,551498572897.0
2009-01-08 00:00:00,92.64,92.925,90.84,91.18,672206800195.0
2009-01-09 00:00:00,91.185,91.655,90.15,90.375,632921959975.0
2009-01-12 00:00:00,90.095,90.26,88.875,89.2,408752600425.0
2009-01-13 00:00:00,89.2,89.875,88.785,89.36,599002502242.0
2009-01-14 00:00:00,89.365,89.965,88.6,89.04,558270201099.0
2009-01-15 00:00:00,89.04,90.01,88.47,89.84,568091172236.0
2009-01-16 00:00:00,89.85,90.91,89.725,90.7,625324299888.0
2009-01-19 00:00:00,90.955,91.29,90.145,90.63,470714508553.0
2009-01-20 00:00:00,90.625,90.97,89.675,89.75,521911420400.0
2009-01-21 00:00:00,89.76,90.155,87.085,89.475,410351171700.0
2009-01-22 00:00:00,89.47,89.55,88.065,88.89,426576979978.0
2009-01-23 00:00:00,88.89,89.63,87.985,88.76,485269550427.0
2009-01-26 00:00:00,88.4,89.685,88.255,89.075,473673025844.0
2009-01-27 00:00:00,89.075,90.07,88.43,88.945,585423859771.0
2009-01-28 00:00:00,88.95,90.765,88.875,90.315,654013250255.0
2009-01-29 00:00:00,90.285,90.655,89.47,90.015,675443249764.0
2009-01-30 00:00:00,90.02,90.145,89.165,89.91,676004239951.0
2009-02-02 00:00:00,89.68,90.0,88.805,89.44,569780865239.0
2009-02-03 00:00:00,89.435,89.98,88.59,89.425,608755300009.0
2009-02-04 00:00:00,89.425,89.78,88.82,89.415,681129558608.0
2009-02-05 00:00:00,89.415,92.25,89.215,91.22,670776639790.0
2009-02-06 00:00:00,91.22,92.21,90.73,91.855,646600369980.0
2009-02-09 00:00:00,92.11,92.41,90.88,91.455,636666709418.0
2009-02-10 00:00:00,91.455,91.66,90.125,90.46,819022338717.0
2009-02-11 00:00:00,90.455,90.76,89.7,90.38,483897800072.0
2009-02-12 00:00:00,90.38,91.115,89.81,90.92,564395199091.0
2009-02-13 00:00:00,90.925,92.135,90.53,91.83,537007790896.0
2009-02-16 00:00:00,91.805,92.07,91.42,91.72,366052399273.0
2009-02-17 00:00:00,91.725,92.75,91.56,92.395,533015799490.0
2009-02-18 00:00:00,92.39,93.955,92.08,93.775,514414770266.0
2009-02-19 00:00:00,93.77,94.46,93.295,94.175,542889850006.0
2009-02-20 00:00:00,94.175,94.38,92.51,93.325,644003161711.0
2009-02-23 00:00:00,93.44,94.945,92.76,94.6,788733948584.0
2009-02-24 00:00:00,94.6,96.93,94.26,96.635,547655145940.0
2009-02-25 00:00:00,96.63,97.79,96.355,97.385,670652364636.0
2009-02-26 00:00:00,97.38,98.715,97.31,98.505,487033520333.0
2009-02-27 00:00:00,98.5,98.605,96.85,97.57,520150568316.0
2009-03-02 00:00:00,97.73,97.905,96.91,97.47,547741097221.0
2009-03-03 00:00:00,97.47,98.595,96.995,98.165,544708370119.0
2009-03-04 00:00:00,98.165,99.48,98.115,99.145,539076729513.0
2009-03-05 00:00:00,99.15,99.675,97.715,98.075,441898602010.0
2009-03-06 00:00:00,98.02,98.51,96.58,98.29,553956800302.0
2009-03-09 00:00:00,98.375,99.19,97.895,98.785,530793007187.0
2009-03-10 00:00:00,98.785,99.135,97.895,98.715,602952309480.0
2009-03-11 00:00:00,98.715,98.845,97.035,97.275,583039518940.0
2009-03-12 00:00:00,97.275,98.525,95.665,97.5,639126576183.0
2009-03-13 00:00:00,97.49,98.66,97.125,97.975,634716320544.0
2009-03-15 00:00:00,98.07,98.115,98.015,98.06,542000000.0
2009-03-16 00:00:00,98.045,98.645,97.54,98.155,639425681494.0
2009-03-17 00:00:00,98.165,98.97,98.155,98.65,570156140417.0
2009-03-18 00:00:00,98.65,98.845,95.645,96.025,635902150195.0
2009-03-19 00:00:00,96.025,96.605,93.54,94.5,754415091114.0
2009-03-20 00:00:00,94.495,96.265,94.15,95.92,517794656490.0
2009-03-22 00:00:00,95.605,95.705,95.54,95.595,3012400000.0
2009-03-23 00:00:00,95.595,97.34,95.385,97.135,685814420301.0
2009-03-24 00:00:00,97.155,98.565,96.91,97.855,777234499551.0
2009-03-25 00:00:00,97.84,98.35,96.915,97.675,625228503795.0
2009-03-26 00:00:00,97.665,98.86,97.43,98.825,544140822945.0
2009-03-27 00:00:00,98.83,98.84,97.09,97.85,536474249928.0
2009-03-29 00:00:00,98.02,98.055,97.79,98.04,871800000.0
2009-03-30 00:00:00,98.04,98.32,95.955,97.45,470893370963.0
2009-03-31 00:00:00,97.45,99.37,97.28,98.89,588588897681.0
2009-04-01 00:00:00,98.895,99.47,98.215,98.64,586661046250.0
2009-04-02 00:00:00,98.64,99.91,98.385,99.63,576561397188.0
2009-04-03 00:00:00,99.63,100.375,99.34,100.295,635264480549.0
2009-04-05 00:00:00,100.185,100.345,100.13,100.315,4404900000.0
2009-04-06 00:00:00,100.32,101.44,100.21,101.065,605223299988.0
2009-04-07 00:00:00,101.065,101.065,99.84,100.54,590365533483.0
2009-04-08 00:00:00,100.535,100.865,99.31,99.735,617481700352.0
2009-04-09 00:00:00,99.735,100.57,99.635,100.445,433309800236.0
2009-04-10 00:00:00,100.45,100.725,100.19,100.23,88323570024.0
2009-04-12 00:00:00,100.325,100.435,100.315,100.39,281800000.0
2009-04-13 00:00:00,100.385,100.72,99.85,100.065,229350370106.0
2009-04-14 00:00:00,100.065,100.425,98.725,98.82,467624500768.0
2009-04-15 00:00:00,98.82,99.66,98.145,99.365,508728156650.0
2009-04-16 00:00:00,99.36,99.515,98.525,99.375,617020099467.0
2009-04-17 00:00:00,99.365,99.755,98.71,99.135,497080599608.0
2009-04-19 00:00:00,99.16,99.2,99.115,99.19,538600000.0
2009-04-20 00:00:00,99.19,99.41,97.65,98.0,374093164060.0
2009-04-21 00:00:00,97.995,98.91,97.72,98.655,440491780651.0
2009-04-22 00:00:00,98.66,98.74,97.57,97.975,413003398854.0
2009-04-23 00:00:00,97.97,98.435,97.63,98.005,426696418344.0
2009-04-24 00:00:00,98.005,98.04,96.635,97.15,451711759990.0
2009-04-26 00:00:00,96.8,96.87,96.74,96.835,1043699999.0
2009-04-27 00:00:00,96.825,97.11,96.43,96.73,509771972175.0
2009-04-28 00:00:00,96.725,96.735,95.625,96.405,538856950031.0
2009-04-29 00:00:00,96.405,97.97,96.405,97.66,478592998804.0
2009-04-30 00:00:00,97.655,98.99,97.14,98.55,512942849863.0
2009-05-01 00:00:00,98.55,99.57,98.515,99.075,384823000560.0
2009-05-04 00:00:00,99.276,99.56,98.72,98.935,285307800262.0
2009-05-05 00:00:00,98.925,99.21,98.605,98.925,450226713221.0
2009-05-06 00:00:00,98.925,99.08,97.935,98.445,417985901448.0
2009-05-07 00:00:00,98.43,99.75,98.335,99.28,465044401947.0
2009-05-08 00:00:00,99.28,99.57,98.305,98.45,389253500651.0
2009-05-10 00:00:00,98.63,98.79,98.615,98.665,1439100000.0
2009-05-11 00:00:00,98.67,98.825,97.255,97.375,641165049867.0
2009-05-12 00:00:00,97.37,97.83,96.105,96.325,810442800865.0
2009-05-13 00:00:00,96.325,96.685,95.135,95.285,609707300734.0
2009-05-14 00:00:00,95.28,96.15,95.11,95.965,560876202260.0
2009-05-15 00:00:00,95.965,96.18,94.725,95.19,471590698822.0
2009-05-17 00:00:00,94.87,95.035,94.845,95.035,1571899998.0
2009-05-18 00:00:00,95.035,96.46,94.55,96.255,773321300989.0
2009-05-19 00:00:00,96.26,96.7,95.895,95.985,563612244965.0
2009-05-20 00:00:00,95.985,96.22,94.685,94.84,584231801373.0
2009-05-21 00:00:00,94.84,95.255,93.96,94.365,577651248595.0
2009-05-22 00:00:00,94.37,94.915,93.85,94.76,577666209529.0
2009-05-24 00:00:00,94.635,94.795,94.635,94.725,2410600000.0
2009-05-25 00:00:00,94.735,95.205,94.415,94.83,342623560023.0
2009-05-26 00:00:00,94.811,95.14,94.51,94.93,577843100187.0
2009-05-27 00:00:00,94.93,95.5,94.65,95.32,620112047191.0
2009-05-28 00:00:00,95.31,97.235,95.27,96.96,534576775555.0
2009-05-29 00:00:00,96.96,96.96,95.0,95.325,420417289726.0
2009-05-31 00:00:00,95.13,95.365,95.13,95.245,861400000.0
2009-06-01 00:00:00,95.26,96.8,94.445,96.575,412661798088.0
2009-06-02 00:00:00,96.59,96.645,95.32,95.62,582366589308.0
2009-06-03 00:00:00,95.62,96.42,95.375,95.915,566296042279.0
2009-06-04 00:00:00,95.92,96.97,95.88,96.69,613899271621.0
2009-06-05 00:00:00,96.69,98.88,96.56,98.635,483579710323.0
2009-06-07 00:00:00,98.545,98.675,98.49,98.565,1471800000.0
2009-06-08 00:00:00,98.565,98.855,98.2,98.455,628327220335.0
2009-06-09 00:00:00,98.445,98.565,97.25,97.395,627601200344.0
2009-06-10 00:00:00,97.395,98.44,97.085,98.265,563006459691.0
2009-06-11 00:00:00,98.265,98.555,97.29,97.735,494589399759.0
2009-06-12 00:00:00,97.735,98.425,97.47,98.41,516495150909.0
2009-06-15 00:00:00,98.374,98.567,97.58,97.825,173437200000.0
2009-06-16 00:00:00,97.819,97.833,96.072,96.382,173922000000.0
2009-06-17 00:00:00,96.375,96.771,95.513,95.663,174043200000.0
2009-06-18 00:00:00,95.665,96.679,95.621,96.558,172710000000.0
2009-06-19 00:00:00,96.568,97.177,96.0,96.26,213286499982.0
2009-06-21 00:00:00,96.175,96.23,96.095,96.21,300200000.0
2009-06-22 00:00:00,96.21,96.3,95.715,95.935,465900000135.0
2009-06-23 00:00:00,95.93,95.935,94.875,95.225,504928950241.0
2009-06-24 00:00:00,95.22,96.05,95.025,95.725,462213300126.0
2009-06-25 00:00:00,95.73,96.565,95.61,95.983,460354899572.0
2009-06-26 00:00:00,95.99,96.037,95.04,95.175,365054198405.0
2009-06-28 00:00:00,95.11,95.32,95.045,95.265,688800000.0
2009-06-29 00:00:00,95.27,96.175,95.15,96.08,354695200050.0
2009-06-30 00:00:00,96.09,96.51,95.31,96.31,534158520338.0
2009-07-01 00:00:00,96.31,96.985,96.165,96.55,484446500169.0
2009-07-02 00:00:00,96.55,96.88,95.695,95.895,346816400152.0
2009-07-03 00:00:00,95.895,96.12,95.695,96.005,250454160158.0
2009-07-05 00:00:00,96.1,96.115,95.925,96.045,1715800000.0
2009-07-06 00:00:00,96.045,96.05,94.66,95.31,682018280137.0
2009-07-07 00:00:00,95.31,95.455,94.71,94.735,762327809847.0
2009-07-08 00:00:00,94.735,94.855,91.78,92.705,882698460565.0
2009-07-09 00:00:00,92.705,93.6,92.375,92.97,998108950325.0
2009-07-10 00:00:00,92.98,93.185,91.775,92.52,811705380128.0
2009-07-12 00:00:00,92.365,92.445,92.35,92.425,565200000.0
2009-07-13 00:00:00,92.435,93.03,91.735,93.02,1084898680382.0
2009-07-14 00:00:00,93.02,93.76,92.696,93.615,1210939010932.0
2009-07-15 00:00:00,93.615,94.47,93.26,94.24,969990820345.0
2009-07-16 00:00:00,94.24,94.45,93.265,93.765,816338760183.0
2009-07-17 00:00:00,93.77,94.375,93.475,94.205,791935399440.0
2009-07-19 00:00:00,94.175,94.34,94.17,94.28,812720000.0
2009-07-20 00:00:00,94.285,94.78,94.13,94.19,880310700155.0
2009-07-21 00:00:00,94.19,94.378,93.285,93.645,840053759956.0
2009-07-22 00:00:00,93.645,93.87,93.09,93.595,866300030209.0
2009-07-23 00:00:00,93.585,95.295,93.525,95.015,978922579432.0
2009-07-24 00:00:00,95.005,95.165,94.59,94.76,779071099347.0
2009-07-26 00:00:00,94.8,94.87,94.665,94.735,911400000.0
2009-07-27 00:00:00,94.735,95.38,94.68,95.188,787644999295.0
2009-07-28 00:00:00,95.19,95.265,94.035,94.505,839815980024.0
2009-07-29 00:00:00,94.505,95.36,94.015,95.065,949381579168.0
2009-07-30 00:00:00,95.065,95.885,94.825,95.56,760493579687.0
2009-07-31 00:00:00,95.555,95.82,94.495,94.655,778686839774.0
2009-08-02 00:00:00,94.735,94.78,94.69,94.73,522400000.0
2009-08-03 00:00:00,94.745,95.43,94.59,95.255,712901428839.0
2009-08-04 00:00:00,95.255,95.465,94.36,95.225,756433769074.0
2009-08-05 00:00:00,95.225,95.395,94.625,94.905,828149539866.0
2009-08-06 00:00:00,94.905,95.805,94.775,95.405,898333199562.0
2009-08-07 00:00:00,95.405,97.785,95.05,97.555,423916469934.0
2009-08-09 00:00:00,97.7,97.745,97.595,97.665,439500000.0
2009-08-10 00:00:00,97.66,97.72,96.915,97.065,363176149998.0
2009-08-11 00:00:00,97.07,97.11,95.76,95.945,473423549987.0
2009-08-12 00:00:00,95.945,96.76,95.12,96.11,500048030025.0
2009-08-13 00:00:00,96.12,96.485,95.035,95.34,390049279979.0
2009-08-14 00:00:00,95.34,95.46,94.425,94.93,384072919967.0
2009-08-16 00:00:00,94.72,94.775,94.655,94.75,546600000.0
2009-08-17 00:00:00,94.76,94.87,94.2,94.48,524960610046.0
2009-08-18 00:00:00,94.475,95.285,94.335,94.72,490039090157.0
2009-08-19 00:00:00,94.72,94.96,93.665,94.065,501928120013.0
2009-08-20 00:00:00,94.065,94.555,93.86,94.2,425975329952.0
2009-08-21 00:00:00,94.2,94.72,93.42,94.385,407885819879.0
2009-08-23 00:00:00,94.335,94.4,94.27,94.375,547500000.0
2009-08-24 00:00:00,94.38,95.065,94.37,94.505,533764130049.0
2009-08-25 00:00:00,94.505,94.64,93.785,94.201,511855619758.0
2009-08-26 00:00:00,94.205,94.57,93.875,94.23,474420820416.0
2009-08-27 00:00:00,94.23,94.27,93.205,93.455,578737680390.0
2009-08-28 00:00:00,93.455,94.075,93.415,93.59,459523600799.0
2009-08-30 00:00:00,93.23,93.485,93.185,93.475,811100000.0
2009-08-31 00:00:00,93.475,93.56,92.54,92.97,426752050024.0
2009-09-01 00:00:00,92.97,93.44,92.81,92.93,544951720031.0
2009-09-02 00:00:00,92.935,93.055,92.1,92.235,553752210012.0
2009-09-03 00:00:00,92.235,92.78,91.945,92.6,427509549991.0
2009-09-04 00:00:00,92.6,93.245,92.27,92.985,334280540017.0
2009-09-06 00:00:00,92.905,93.045,92.9,92.97,170400000.0
2009-09-07 00:00:00,92.96,93.3,92.805,93.025,226408169991.0
2009-09-08 00:00:00,93.025,93.08,92.035,92.285,351007179897.0
2009-09-09 00:00:00,92.295,92.59,91.61,91.965,385028049990.0
2009-09-10 00:00:00,91.96,92.26,91.425,91.755,343221410016.0
2009-09-11 00:00:00,91.755,91.765,90.21,90.71,378121300023.0
2009-09-13 00:00:00,90.275,90.425,90.25,90.365,683800000.0
2009-09-14 00:00:00,90.37,91.13,90.19,90.875,376195419938.0
2009-09-15 00:00:00,90.88,91.64,90.785,91.01,402806479960.0
2009-09-16 00:00:00,91.015,91.36,90.125,90.89,431020689962.0
2009-09-17 00:00:00,90.89,91.615,90.515,91.06,400818560030.0
2009-09-18 00:00:00,91.06,91.53,91.025,91.28,414870319943.0
2009-09-20 00:00:00,91.285,91.48,91.285,91.465,422600000.0
2009-09-21 00:00:00,91.46,92.53,91.3,91.99,319563940031.0
2009-09-22 00:00:00,91.99,92.065,90.93,91.16,374720379985.0
2009-09-23 00:00:00,91.16,91.54,90.48,91.5,470223839975.0
2009-09-24 00:00:00,91.505,91.625,90.35,91.25,609476869986.0
2009-09-25 00:00:00,91.25,91.35,89.51,89.64,578145969837.0
2009-09-27 00:00:00,89.585,89.635,89.545,89.625,2398000000.0
2009-09-28 00:00:00,89.62,89.775,88.22,89.7,516442440380.0
2009-09-29 00:00:00,89.7,90.365,89.615,90.135,498933929556.0
2009-09-30 00:00:00,90.13,90.405,89.355,89.715,507979939850.0
2009-10-01 00:00:00,89.715,90.17,89.415,89.565,594622009933.0
2009-10-02 00:00:00,89.565,89.92,88.6,89.785,536896649804.0
2009-10-04 00:00:00,89.375,89.45,89.335,89.43,2335900000.0
2009-10-05 00:00:00,89.445,89.975,89.405,89.55,450631859838.0
2009-10-06 00:00:00,89.55,89.65,88.625,88.75,533174960115.0
2009-10-07 00:00:00,88.755,89.385,88.005,88.595,560050449966.0
2009-10-08 00:00:00,88.595,88.71,88.145,88.375,444612449793.0
2009-10-09 00:00:00,88.375,89.88,88.35,89.755,469510589949.0
2009-10-11 00:00:00,89.515,89.76,89.515,89.7,1039500000.0
2009-10-12 00:00:00,89.7,90.455,89.635,89.79,347331850037.0
2009-10-13 00:00:00,89.79,90.185,89.425,89.685,403213969905.0
2009-10-14 00:00:00,89.68,89.9,88.83,89.325,362795829968.0
2009-10-15 00:00:00,89.325,90.78,89.265,90.56,444156320066.0
2009-10-16 00:00:00,90.56,91.32,90.5,90.885,583132489838.0
2009-10-18 00:00:00,91.05,91.12,90.945,90.945,2078900000.0
2009-10-19 00:00:00,90.92,91.12,90.365,90.66,520412329776.0
2009-10-20 00:00:00,90.66,91.07,90.075,90.635,562574829899.0
2009-10-21 00:00:00,90.625,91.275,90.485,91.0,569509910072.0
2009-10-22 00:00:00,90.99,91.71,90.775,91.305,459062640111.0
2009-10-23 00:00:00,91.305,92.12,91.28,92.035,481552619964.0
2009-10-25 00:00:00,92.14,92.17,92.05,92.05,775300000.0
2009-10-26 00:00:00,92.04,92.28,91.565,92.225,405910509938.0
2009-10-27 00:00:00,92.225,92.32,91.705,91.785,386761920090.0
2009-10-28 00:00:00,91.785,91.805,90.545,90.66,490651929959.0
2009-10-29 00:00:00,90.66,91.615,90.245,91.47,498995469961.0
2009-10-30 00:00:00,91.465,91.575,89.91,90.065,471919669890.0
2009-11-02 00:00:00,89.665,90.69,89.18,90.205,474877269920.0
2009-11-03 00:00:00,90.205,90.58,89.87,90.32,457387400040.0
2009-11-04 00:00:00,90.315,91.31,90.045,90.715,436140049987.0
2009-11-05 00:00:00,90.71,90.86,89.99,90.705,448526059767.0
2009-11-06 00:00:00,90.705,90.85,89.61,89.95,450247640172.0
2009-11-09 00:00:00,89.99,90.26,89.685,89.92,398572989943.0
2009-11-10 00:00:00,89.92,90.18,89.67,89.795,443827710025.0
2009-11-11 00:00:00,89.79,90.04,89.29,89.855,442809619891.0
2009-11-12 00:00:00,89.865,90.61,89.64,90.355,512678600267.0
2009-11-13 00:00:00,90.355,90.41,89.46,89.66,467040159854.0
2009-11-16 00:00:00,89.555,89.705,88.75,89.04,474376829877.0
2009-11-17 00:00:00,89.045,89.535,88.73,89.245,530097870043.0
2009-11-18 00:00:00,89.24,89.48,89.01,89.305,481050390178.0
2009-11-19 00:00:00,89.29,89.43,88.635,88.95,527995890001.0
2009-11-20 00:00:00,88.955,89.13,88.675,88.86,512947219776.0
2009-11-23 00:00:00,88.815,89.19,88.575,88.955,407712070141.0
2009-11-24 00:00:00,88.955,89.055,88.35,88.485,455918210161.0
2009-11-25 00:00:00,88.485,88.625,87.21,87.335,455257229845.0
2009-11-26 00:00:00,87.33,87.48,86.29,86.555,414484259899.0
2009-11-27 00:00:00,86.555,87.01,84.8,86.52,593779559278.0
2009-11-30 00:00:00,86.605,87.025,85.86,86.4,688684040975.0
2009-12-01 00:00:00,86.39,87.53,86.16,86.685,631847299910.0
2009-12-02 00:00:00,86.685,87.49,86.59,87.37,494688780273.0
2009-12-03 00:00:00,87.37,88.48,87.36,88.255,554589579809.0
2009-12-04 00:00:00,88.25,90.77,87.99,90.515,688449379965.0
2009-12-07 00:00:00,90.17,90.375,89.035,89.5,715854190117.0
2009-12-08 00:00:00,89.495,89.51,88.17,88.41,670688309447.0
2009-12-09 00:00:00,88.41,88.69,87.36,87.85,589288940251.0
2009-12-10 00:00:00,87.855,88.45,87.725,88.185,349376079992.0
2009-12-11 00:00:00,88.185,89.805,88.18,89.095,536017880184.0
2009-12-14 00:00:00,88.935,89.32,88.315,88.605,570764010395.0
2009-12-15 00:00:00,88.605,89.95,88.565,89.595,521332600120.0
2009-12-16 00:00:00,89.595,89.98,89.38,89.77,458051400283.0
2009-12-17 00:00:00,89.765,90.365,89.555,89.95,533420619706.0
2009-12-18 00:00:00,89.95,90.91,88.91,90.46,518834680003.0
2009-12-21 00:00:00,90.265,91.23,90.235,91.15,440977140239.0
2009-12-22 00:00:00,91.155,91.865,91.0,91.825,485128449803.0
2009-12-23 00:00:00,91.825,91.87,91.31,91.625,264992199837.0
2009-12-24 00:00:00,91.62,91.775,91.13,91.52,256714299776.0
2009-12-25 00:00:00,91.51,91.525,91.51,91.525,3400000.0
2009-12-28 00:00:00,91.405,91.765,91.405,91.615,266863400064.0
2009-12-29 00:00:00,91.615,92.075,91.525,91.985,416878500455.0
2009-12-30 00:00:00,91.985,92.76,91.9,92.42,361475050240.0
2009-12-31 00:00:00,92.42,92.42,92.41,92.41,55200000.0
