2004-12-31 00:00:00,102.706,105.155,101.568,103.26,11139294805480.0
2005-01-31 00:00:00,103.565,106.824,103.332,105.213,11160553304932.0
2005-02-28 00:00:00,105.207,107.667,103.476,107.532,12870868004452.0
2005-03-31 00:00:00,107.537,108.853,104.584,104.703,12597712006482.0
2005-04-30 00:00:00,104.828,108.294,104.187,107.962,11716129704114.0
2005-05-31 00:00:00,107.975,110.64,106.447,110.419,12426198006680.0
2005-06-30 00:00:00,110.41,113.527,109.663,112.498,12395367404225.0
2005-07-31 00:00:00,112.507,112.781,109.025,111.216,12430528804840.0
2005-08-31 00:00:00,111.193,113.488,108.756,113.128,12375179107237.0
2005-09-30 00:00:00,113.13,116.21,112.915,115.643,11479667905883.0
2005-10-31 00:00:00,115.709,119.919,115.528,119.635,11943590704752.0
2005-11-30 00:00:00,119.652,121.375,115.503,117.695,12371742204932.0
2005-12-31 00:00:00,117.75,117.88,113.444,117.575,11385733005379.0
2006-01-31 00:00:00,117.589,119.374,115.689,116.115,10834276704531.0
2006-02-28 00:00:00,116.111,119.17,115.485,117.325,12423884403210.0
2006-03-31 00:00:00,117.333,118.882,113.64,113.793,11326000304086.0
2006-04-30 00:00:00,113.663,114.146,109.015,112.082,12071214204497.0
2006-05-31 00:00:00,112.077,116.673,111.319,115.008,12072460404109.0
2006-06-30 00:00:00,115.012,117.857,113.433,114.633,11416643104193.0
2006-07-31 00:00:00,114.643,117.386,113.795,117.09,12508169905916.0
2006-08-31 00:00:00,117.09,118.262,115.565,118.135,12245909204970.0
2006-09-30 00:00:00,118.101,119.87,117.16,117.45,11653651503663.0
2006-10-31 00:00:00,117.428,118.577,115.365,116.387,12060360303554.0
2006-11-30 00:00:00,116.386,119.22,114.441,119.072,12073366405548.0
2006-12-31 00:00:00,119.0,122.165,117.975,121.605,12100736504565.0
2007-01-31 00:00:00,121.606,122.087,117.515,117.902,10948050603878.0
2007-02-28 00:00:00,117.912,118.847,115.148,117.8,12343765832355.0
2007-03-31 00:00:00,117.96,119.86,117.5,119.2,14827623919311.0
2007-04-30 00:00:00,119.21,121.87,119.06,121.63,31171728209741.0
2007-05-31 00:00:00,121.63,124.13,120.76,123.17,31855121364185.0
2007-06-30 00:00:00,123.06,123.66,117.97,119.19,34618647100278.0
2007-07-31 00:00:00,119.14,119.82,111.59,115.835,43050838058201.0
2007-08-31 00:00:00,115.84,116.59,112.6,114.78,30440188950131.0
2007-09-30 00:00:00,114.73,117.95,113.24,114.64,35707305688742.0
2007-10-31 00:00:00,114.64,115.92,107.21,109.9,32343670405636.0
2007-11-30 00:00:00,109.91,114.66,109.555,112.625,13978444523821.0
2007-12-31 00:00:00,112.54,112.66,104.945,106.21,27943704418805.0
2008-01-31 00:00:00,106.21,108.61,105.075,105.38,9472916024877.0
2008-02-29 00:00:00,105.36,105.38,95.71,98.87,17553346825305.0
2008-03-31 00:00:00,98.87,104.82,98.81,104.08,13589029760774.0
2008-04-30 00:00:00,104.08,105.87,102.57,105.48,8902273511091.0
2008-05-31 00:00:00,105.16,108.59,103.865,106.17,9434024738503.0
2008-06-30 00:00:00,106.17,108.33,103.77,108.06,12112793807826.0
2008-07-31 00:00:00,108.06,110.66,107.28,108.8,12450542900146.0
2008-08-31 00:00:00,108.385,109.175,103.545,103.98,18060371303792.0
2008-09-30 00:00:00,103.98,106.525,90.92,98.59,33681116393253.0
2008-10-31 00:00:00,98.59,100.555,93.55,95.485,11418378209583.0
2008-11-30 00:00:00,95.48,95.555,87.125,90.325,9579673938209.0
2008-12-31 00:00:00,90.32,94.63,87.085,89.91,11789179205933.0
2009-01-31 00:00:00,89.68,98.715,88.59,97.57,11832634100375.0
2009-02-28 00:00:00,97.73,99.675,93.54,97.45,12379915118692.0
2009-03-31 00:00:00,97.45,101.44,95.625,97.66,10681070895258.0
2009-04-30 00:00:00,97.655,99.75,93.85,95.325,11576843398631.0
2009-05-31 00:00:00,95.13,98.88,94.445,96.08,9012690491168.0
2009-06-30 00:00:00,96.09,96.985,91.735,95.56,18312836560374.0
2009-07-31 00:00:00,95.555,97.785,93.185,93.475,11421149098464.0
2009-08-31 00:00:00,93.475,93.56,88.22,90.135,9367925819575.0
2009-09-30 00:00:00,90.13,92.32,88.005,90.065,11091690798722.0
2009-10-31 00:00:00,89.665,91.31,84.8,86.52,9385727029065.0
2009-11-30 00:00:00,86.605,92.76,85.86,92.42,11014920231844.0
2009-12-31 00:00:00,92.42,92.42,92.41,92.41,55200000.0
