2005-01-03 00:00:00,139.128,139.278,138.127,138.375,266060499601.0
2005-01-04 00:00:00,138.364,138.956,137.831,138.838,263740799627.0
2005-01-05 00:00:00,138.832,138.946,137.754,138.072,268928599706.0
2005-01-06 00:00:00,138.062,138.595,137.893,138.298,265585499689.0
2005-01-07 00:00:00,138.28,138.43,136.557,136.72,267136799510.0
2005-01-10 00:00:00,136.827,137.022,136.208,136.399,261858999577.0
2005-01-11 00:00:00,136.392,136.945,135.352,135.388,264202399696.0
2005-01-12 00:00:00,135.372,136.125,135.035,135.745,266165099691.0
2005-01-13 00:00:00,135.732,136.157,135.103,135.335,261549199654.0
2005-01-14 00:00:00,135.337,135.454,133.289,133.757,267922699649.0
2005-01-17 00:00:00,133.708,133.975,133.255,133.408,261888099748.0
2005-01-18 00:00:00,133.394,134.355,133.03,133.122,223927700807.0
2005-01-19 00:00:00,133.102,134.34,132.973,133.68,263192499608.0
2005-01-20 00:00:00,133.671,134.249,133.057,134.022,267623799661.0
2005-01-21 00:00:00,134.012,134.809,133.78,133.906,267220299578.0
2005-01-24 00:00:00,133.953,134.72,133.799,134.007,268323099555.0
2005-01-25 00:00:00,134.002,135.327,133.591,134.984,268434599633.0
2005-01-26 00:00:00,134.976,135.047,134.209,134.711,264114199611.0
2005-01-27 00:00:00,134.707,135.423,133.936,133.945,264088899691.0
2005-01-28 00:00:00,133.93,135.05,133.759,134.635,267211599682.0
2005-01-31 00:00:00,134.92,135.251,134.496,135.167,265262199557.0
2005-02-01 00:00:00,135.159,135.513,134.965,135.24,264369099678.0
2005-02-02 00:00:00,135.223,135.774,134.88,134.917,263611999723.0
2005-02-03 00:00:00,134.902,135.744,134.892,135.505,265547699806.0
2005-02-04 00:00:00,135.522,135.581,133.74,133.935,262755899615.0
2005-02-07 00:00:00,134.177,134.488,133.538,133.727,263588499677.0
2005-02-08 00:00:00,133.714,135.186,133.631,135.035,265590999721.0
2005-02-09 00:00:00,135.055,135.469,134.646,135.22,263136299750.0
2005-02-10 00:00:00,135.207,136.303,135.149,136.207,265778399630.0
2005-02-11 00:00:00,136.202,136.313,135.782,135.99,259928499680.0
2005-02-14 00:00:00,135.715,136.38,135.366,136.338,265343599565.0
2005-02-15 00:00:00,136.332,136.574,135.537,135.981,264395799580.0
2005-02-16 00:00:00,135.973,137.387,135.722,137.335,263903099665.0
2005-02-17 00:00:00,137.32,138.028,136.828,137.921,262833499734.0
2005-02-18 00:00:00,137.911,138.268,137.462,138.069,261682999685.0
2005-02-21 00:00:00,137.859,138.178,137.61,137.918,260411199626.0
2005-02-22 00:00:00,137.904,138.105,137.089,137.908,262920699706.0
2005-02-23 00:00:00,137.892,138.804,137.811,138.483,266956299663.0
2005-02-24 00:00:00,138.472,139.298,138.425,139.047,263923199628.0
2005-02-25 00:00:00,139.042,139.361,138.519,139.35,263647899559.0
2005-02-28 00:00:00,139.335,139.408,138.012,138.345,268812599670.0
2005-03-01 00:00:00,138.343,138.384,137.415,137.626,265369899615.0
2005-03-02 00:00:00,137.612,137.933,137.3,137.637,261699499745.0
2005-03-03 00:00:00,137.633,138.129,137.548,137.985,258349699606.0
2005-03-04 00:00:00,137.97,138.717,137.925,138.669,265083699621.0
2005-03-07 00:00:00,138.634,138.985,138.334,138.942,264040399646.0
2005-03-08 00:00:00,138.932,139.758,138.715,139.65,262339399745.0
2005-03-09 00:00:00,139.634,139.839,138.636,139.182,264128299702.0
2005-03-10 00:00:00,139.162,139.949,139.084,139.687,265992899601.0
2005-03-11 00:00:00,139.682,140.023,139.392,139.926,261446299756.0
2005-03-14 00:00:00,139.757,140.679,139.696,140.12,264638999574.0
2005-03-15 00:00:00,140.124,140.277,138.89,139.062,264607099596.0
2005-03-16 00:00:00,139.06,139.908,138.828,139.703,265201599621.0
2005-03-17 00:00:00,139.693,140.01,139.488,139.838,261182599690.0
2005-03-18 00:00:00,139.782,140.164,139.078,139.559,260892099672.0
2005-03-21 00:00:00,139.425,139.511,138.276,138.365,263590399578.0
2005-03-22 00:00:00,138.354,138.788,137.888,138.187,261452899677.0
2005-03-23 00:00:00,138.177,138.181,137.297,137.508,277796199634.0
2005-03-24 00:00:00,137.512,138.475,137.467,137.532,278346299586.0
2005-03-25 00:00:00,137.527,137.916,137.481,137.785,269746099613.0
2005-03-28 00:00:00,137.786,138.248,137.608,138.189,278471999608.0
2005-03-29 00:00:00,138.177,139.048,138.122,138.961,282505799711.0
2005-03-30 00:00:00,138.973,139.332,138.658,138.848,279010499677.0
2005-03-31 00:00:00,138.867,139.092,138.258,138.855,282275199609.0
2005-04-01 00:00:00,138.86,139.41,138.526,138.83,278988499625.0
2005-04-03 00:00:00,138.78,138.78,138.574,138.659,6580799959.0
2005-04-04 00:00:00,138.662,139.349,138.633,139.161,282374999594.0
2005-04-05 00:00:00,139.137,139.445,138.949,139.095,284074599564.0
2005-04-06 00:00:00,139.095,139.927,138.864,139.818,281026899674.0
2005-04-07 00:00:00,139.812,140.104,139.523,139.573,329089499410.0
2005-04-08 00:00:00,139.555,140.063,139.021,139.926,275412999629.0
2005-04-10 00:00:00,139.929,140.011,139.894,139.965,9193399970.0
2005-04-11 00:00:00,139.955,140.226,139.595,139.877,285728699637.0
2005-04-12 00:00:00,139.858,139.972,139.052,139.129,278058799727.0
2005-04-13 00:00:00,139.111,139.219,138.279,138.622,264605699468.0
2005-04-14 00:00:00,138.597,138.894,138.364,138.539,263191299737.0
2005-04-15 00:00:00,138.542,139.298,138.41,139.265,257666499579.0
2005-04-17 00:00:00,139.239,139.239,138.883,138.994,5579099992.0
2005-04-18 00:00:00,138.982,140.02,138.795,139.845,263962499677.0
2005-04-19 00:00:00,139.823,139.997,139.272,139.405,263793599663.0
2005-04-20 00:00:00,139.45,139.902,139.273,139.879,262118799610.0
2005-04-21 00:00:00,139.874,140.463,139.346,139.545,264595199654.0
2005-04-22 00:00:00,139.522,139.572,138.076,138.471,256758099586.0
2005-04-24 00:00:00,138.35,138.35,137.542,137.787,6407199991.0
2005-04-25 00:00:00,137.787,138.409,137.006,137.346,262670899659.0
2005-04-26 00:00:00,137.33,137.866,137.109,137.805,262673699636.0
2005-04-27 00:00:00,137.792,137.922,136.721,136.88,262970099672.0
2005-04-28 00:00:00,136.827,137.341,136.437,136.897,265102499680.0
2005-04-29 00:00:00,136.877,136.955,134.779,134.8,257410899756.0
2005-05-01 00:00:00,134.933,135.173,134.817,135.1,6378299983.0
2005-05-02 00:00:00,135.099,135.628,134.84,135.108,260673999531.0
2005-05-03 00:00:00,135.08,135.654,134.878,135.121,260191699690.0
2005-05-04 00:00:00,135.102,135.764,134.925,135.395,261248899684.0
2005-05-05 00:00:00,135.382,135.578,134.881,135.393,258875499787.0
2005-05-06 00:00:00,135.382,135.72,134.384,134.624,249943799612.0
2005-05-08 00:00:00,134.622,134.734,134.622,134.697,5933999981.0
2005-05-09 00:00:00,134.662,135.948,134.635,135.905,265127199517.0
2005-05-10 00:00:00,135.895,136.033,135.59,135.895,259635799588.0
2005-05-11 00:00:00,135.88,136.215,134.978,135.515,260014399630.0
2005-05-12 00:00:00,135.498,135.842,135.258,135.395,264164499674.0
2005-05-13 00:00:00,135.395,135.684,135.097,135.525,259144599642.0
2005-05-15 00:00:00,135.445,135.506,135.393,135.439,5460099983.0
2005-05-16 00:00:00,135.437,135.911,134.846,135.117,260738699569.0
2005-05-17 00:00:00,135.092,135.638,134.519,135.42,261600199497.0
2005-05-18 00:00:00,135.402,135.892,135.232,135.655,260368599640.0
2005-05-19 00:00:00,135.677,136.169,135.454,136.005,262963499661.0
2005-05-20 00:00:00,135.992,136.108,135.59,135.78,253767699627.0
2005-05-22 00:00:00,135.722,135.835,135.641,135.682,5507399980.0
2005-05-23 00:00:00,135.67,135.842,135.278,135.332,261449799485.0
2005-05-24 00:00:00,135.322,135.579,135.045,135.35,253067499694.0
2005-05-25 00:00:00,135.345,135.87,135.029,135.61,258504599663.0
2005-05-26 00:00:00,135.602,135.998,134.915,135.035,255679199713.0
2005-05-27 00:00:00,135.02,135.824,134.949,135.763,249833799672.0
2005-05-29 00:00:00,135.758,135.758,135.178,135.338,5312599970.0
2005-05-30 00:00:00,135.327,135.456,134.488,134.688,263959499726.0
2005-05-31 00:00:00,134.675,134.783,133.063,133.515,257634799690.0
2005-06-01 00:00:00,133.503,133.67,132.333,132.5,256292299665.0
2005-06-02 00:00:00,132.5,133.052,132.186,132.845,259066699701.0
2005-06-03 00:00:00,132.835,132.884,131.646,131.748,251768999611.0
2005-06-05 00:00:00,131.708,131.791,131.625,131.685,6480499983.0
2005-06-06 00:00:00,131.682,131.863,130.936,131.065,255715799670.0
2005-06-07 00:00:00,131.052,131.428,130.713,130.952,257572699657.0
2005-06-08 00:00:00,130.969,131.844,130.775,131.189,259840199581.0
2005-06-09 00:00:00,131.18,131.649,130.887,131.345,259288899643.0
2005-06-10 00:00:00,131.332,131.732,131.069,131.665,256456299842.0
2005-06-12 00:00:00,131.615,131.63,131.487,131.573,6675399993.0
2005-06-13 00:00:00,131.539,132.729,131.166,132.69,258731899686.0
2005-06-14 00:00:00,132.679,132.992,131.551,131.615,256257899730.0
2005-06-15 00:00:00,131.601,132.446,131.428,132.325,256912199745.0
2005-06-16 00:00:00,132.312,132.376,131.637,131.809,257859399742.0
2005-06-17 00:00:00,131.798,133.448,131.609,133.381,250675099788.0
2005-06-19 00:00:00,133.167,133.21,132.741,132.754,5994200000.0
2005-06-20 00:00:00,132.777,133.126,132.51,132.862,256002999724.0
2005-06-21 00:00:00,132.856,132.902,131.453,131.827,253109199657.0
2005-06-22 00:00:00,131.822,132.358,131.662,131.995,260136999631.0
2005-06-23 00:00:00,131.984,131.998,130.608,131.061,257283899809.0
2005-06-24 00:00:00,131.053,132.225,130.798,131.793,255739299705.0
2005-06-26 00:00:00,131.925,132.114,131.925,132.088,5734299980.0
2005-06-27 00:00:00,132.072,133.156,132.072,132.945,256894899594.0
2005-06-28 00:00:00,132.932,133.36,132.526,132.565,255247999646.0
2005-06-29 00:00:00,132.562,133.508,132.446,133.252,257179999656.0
2005-06-30 00:00:00,133.243,134.371,133.087,133.938,255885299643.0
2005-07-01 00:00:00,133.917,134.261,133.378,133.643,252199199782.0
2005-07-03 00:00:00,133.614,133.614,133.232,133.346,6376899996.0
2005-07-04 00:00:00,133.317,133.387,132.491,132.762,263452099696.0
2005-07-05 00:00:00,132.741,133.338,132.689,133.075,258015399692.0
2005-07-06 00:00:00,133.065,133.907,132.898,133.857,254501799685.0
2005-07-07 00:00:00,133.842,134.335,133.426,133.887,260533399535.0
2005-07-08 00:00:00,133.782,134.3,133.622,134.266,250478099554.0
2005-07-10 00:00:00,134.205,134.35,134.199,134.305,6574999988.0
2005-07-11 00:00:00,134.29,135.134,134.043,134.879,255273999508.0
2005-07-12 00:00:00,134.861,135.725,134.59,135.69,263813899619.0
2005-07-13 00:00:00,135.689,135.823,135.126,135.186,259329399683.0
2005-07-14 00:00:00,135.173,135.922,134.8,135.638,257623099607.0
2005-07-15 00:00:00,135.62,135.998,134.913,134.94,249606099815.0
2005-07-17 00:00:00,135.025,135.078,134.874,134.96,6807799974.0
2005-07-18 00:00:00,134.947,135.489,134.664,134.875,257626199593.0
2005-07-19 00:00:00,134.845,135.812,134.753,135.628,258015099649.0
2005-07-20 00:00:00,135.614,137.147,135.614,137.05,258513399697.0
2005-07-21 00:00:00,137.032,137.189,133.566,134.158,262454599737.0
2005-07-22 00:00:00,134.146,135.304,134.021,134.299,255877299591.0
2005-07-24 00:00:00,134.178,134.255,134.072,134.247,5230699977.0
2005-07-25 00:00:00,134.237,135.18,134.111,134.442,257494499675.0
2005-07-26 00:00:00,134.444,135.26,134.354,135.173,259921899567.0
2005-07-27 00:00:00,135.155,135.805,134.871,135.593,257371599596.0
2005-07-28 00:00:00,135.583,136.265,135.293,136.013,257668399714.0
2005-07-29 00:00:00,135.999,136.455,135.735,136.352,250658499644.0
2005-07-31 00:00:00,136.423,136.578,136.394,136.57,5837099993.0
2005-08-01 00:00:00,136.414,136.971,136.37,136.765,257315699735.0
2005-08-02 00:00:00,136.754,136.822,135.757,135.84,256693599642.0
2005-08-03 00:00:00,135.833,137.126,135.736,137.033,260208599633.0
2005-08-04 00:00:00,137.023,137.843,136.671,137.729,259830499608.0
2005-08-05 00:00:00,137.717,138.354,137.623,138.328,251200099698.0
2005-08-07 00:00:00,138.35,138.476,138.287,138.415,6361899976.0
2005-08-08 00:00:00,138.31,138.807,138.028,138.501,257932999671.0
2005-08-09 00:00:00,138.459,138.705,138.187,138.473,258078799712.0
2005-08-10 00:00:00,138.464,138.48,136.555,137.042,258378399745.0
2005-08-11 00:00:00,137.03,137.103,136.506,136.777,260045099611.0
2005-08-12 00:00:00,136.762,136.962,135.952,136.068,253724899706.0
2005-08-14 00:00:00,136.079,136.397,136.079,136.26,6495499974.0
2005-08-15 00:00:00,136.267,136.327,134.983,135.15,257798199615.0
2005-08-16 00:00:00,135.142,135.46,134.544,135.387,257605099693.0
2005-08-17 00:00:00,135.374,135.545,134.642,134.736,259180499642.0
2005-08-18 00:00:00,134.725,135.415,134.385,134.562,255764699578.0
2005-08-19 00:00:00,134.552,134.692,134.151,134.181,251751499722.0
2005-08-21 00:00:00,134.308,134.345,134.222,134.287,6628899986.0
2005-08-22 00:00:00,134.337,134.435,133.509,134.125,259451699666.0
2005-08-23 00:00:00,134.11,134.782,133.838,134.433,258681899746.0
2005-08-24 00:00:00,134.422,135.26,134.317,135.232,259361399599.0
2005-08-25 00:00:00,135.22,135.537,134.785,135.309,258345599669.0
2005-08-26 00:00:00,135.294,135.657,134.833,135.343,252561699700.0
2005-08-28 00:00:00,135.387,135.501,135.223,135.25,5635799999.0
2005-08-29 00:00:00,135.271,136.091,135.055,135.272,256545399743.0
2005-08-30 00:00:00,135.262,136.094,135.074,135.897,261045599676.0
2005-08-31 00:00:00,135.875,136.73,135.791,136.492,260746699641.0
2005-09-01 00:00:00,136.484,137.335,136.4,137.193,261168999558.0
2005-09-02 00:00:00,137.178,137.75,137.077,137.573,251342399645.0
2005-09-04 00:00:00,137.554,137.607,137.403,137.53,6096699988.0
2005-09-05 00:00:00,137.515,137.632,136.519,136.895,264585699694.0
2005-09-06 00:00:00,136.878,136.984,136.327,136.605,259651199774.0
2005-09-07 00:00:00,136.592,137.366,136.276,136.582,259394499726.0
2005-09-08 00:00:00,136.572,137.29,136.559,136.98,257023599739.0
2005-09-09 00:00:00,136.973,137.55,136.014,136.063,253970499705.0
2005-09-11 00:00:00,135.947,135.947,135.136,135.368,5749199971.0
2005-09-12 00:00:00,135.374,135.754,134.891,135.467,260176799686.0
2005-09-13 00:00:00,135.459,136.242,135.368,135.73,257232599754.0
2005-09-14 00:00:00,135.732,136.055,135.281,135.498,259993599505.0
2005-09-15 00:00:00,135.484,135.718,134.549,135.262,259470999679.0
2005-09-16 00:00:00,135.254,136.401,135.209,136.25,254613499761.0
2005-09-18 00:00:00,136.141,136.141,135.587,135.595,5570499973.0
2005-09-19 00:00:00,135.582,135.745,134.997,135.333,258966399667.0
2005-09-20 00:00:00,135.324,135.94,135.151,135.698,256443899635.0
2005-09-21 00:00:00,135.66,136.266,135.51,136.015,257861899613.0
2005-09-22 00:00:00,136.002,136.492,135.365,135.622,259088599577.0
2005-09-23 00:00:00,135.605,135.735,134.897,135.36,251123199653.0
2005-09-25 00:00:00,135.347,135.382,135.173,135.205,6426299979.0
2005-09-26 00:00:00,135.21,135.684,134.977,135.383,262727299635.0
2005-09-27 00:00:00,135.37,136.213,135.337,136.047,259740999604.0
2005-09-28 00:00:00,136.054,136.221,135.783,136.087,265792299744.0
2005-09-29 00:00:00,136.072,136.364,135.73,136.139,263472499625.0
2005-09-30 00:00:00,136.111,136.818,135.95,136.415,258335699709.0
2005-10-02 00:00:00,136.391,136.396,136.262,136.38,6023300009.0
2005-10-03 00:00:00,136.41,136.729,135.872,136.035,260327099678.0
2005-10-04 00:00:00,136.015,136.467,135.905,136.23,257629999687.0
2005-10-05 00:00:00,136.226,136.706,135.843,136.58,264341299627.0
2005-10-06 00:00:00,136.584,138.017,136.564,137.965,262364299665.0
2005-10-07 00:00:00,137.952,138.159,137.619,138.005,255625099704.0
2005-10-09 00:00:00,137.988,137.988,137.773,137.804,6521799991.0
2005-10-10 00:00:00,137.986,138.231,137.531,137.698,257717799666.0
2005-10-11 00:00:00,137.681,137.713,136.988,137.235,261019699681.0
2005-10-12 00:00:00,137.247,137.724,137.046,137.49,264014899729.0
2005-10-13 00:00:00,137.477,137.718,136.968,137.629,261920899576.0
2005-10-14 00:00:00,137.629,137.898,137.445,137.715,258310799801.0
2005-10-16 00:00:00,137.77,137.911,137.768,137.856,6777799982.0
2005-10-17 00:00:00,137.86,138.45,137.634,138.128,264022899688.0
2005-10-18 00:00:00,138.127,138.647,138.005,138.366,262090199591.0
2005-10-19 00:00:00,138.352,138.549,137.641,138.335,262853699750.0
2005-10-20 00:00:00,138.334,138.653,138.043,138.572,265931199589.0
2005-10-21 00:00:00,138.562,139.114,138.284,138.507,255149099661.0
2005-10-23 00:00:00,138.368,138.495,138.3,138.397,5967099996.0
2005-10-24 00:00:00,138.383,138.455,137.951,138.212,260119599605.0
2005-10-25 00:00:00,138.2,139.291,137.992,139.274,263918499666.0
2005-10-26 00:00:00,139.262,139.925,139.106,139.725,259053899488.0
2005-10-27 00:00:00,139.718,140.189,139.588,140.102,263329099633.0
2005-10-28 00:00:00,140.076,140.171,139.346,139.575,254240699719.0
2005-10-31 00:00:00,139.518,139.847,139.307,139.567,256710799769.0
2005-11-01 00:00:00,139.553,140.349,139.437,140.305,259998499755.0
2005-11-02 00:00:00,140.259,141.135,140.174,141.135,259371199613.0
2005-11-03 00:00:00,141.1,141.171,139.811,140.019,259106599702.0
2005-11-04 00:00:00,139.985,140.807,139.384,139.708,260074699766.0
2005-11-07 00:00:00,139.637,139.685,138.477,138.885,260797299634.0
2005-11-08 00:00:00,138.865,138.918,137.785,138.135,260992699661.0
2005-11-09 00:00:00,138.112,138.402,137.602,138.245,263393799576.0
2005-11-10 00:00:00,138.21,138.729,138.037,138.115,258064999681.0
2005-11-11 00:00:00,138.068,138.387,137.495,138.385,257751199651.0
2005-11-14 00:00:00,138.29,139.34,138.226,138.825,264690899705.0
2005-11-15 00:00:00,138.832,139.359,138.767,139.345,259657199699.0
2005-11-16 00:00:00,139.332,139.819,138.889,139.065,256827499578.0
2005-11-17 00:00:00,139.052,139.645,138.497,139.605,259555299580.0
2005-11-18 00:00:00,139.592,140.214,139.049,140.188,256907399693.0
2005-11-21 00:00:00,140.172,140.722,139.309,139.575,259596699672.0
2005-11-22 00:00:00,139.562,140.379,139.458,140.275,259864299566.0
2005-11-23 00:00:00,140.262,140.428,139.518,140.325,260162999731.0
2005-11-24 00:00:00,140.312,140.38,139.901,140.135,255143999782.0
2005-11-25 00:00:00,140.122,140.589,140.021,140.185,256536399746.0
2005-11-28 00:00:00,140.147,140.922,139.88,140.795,256769699602.0
2005-11-29 00:00:00,140.782,141.071,140.355,140.915,262551999554.0
2005-11-30 00:00:00,140.902,141.316,140.519,141.195,257693099604.0
2005-12-01 00:00:00,141.182,141.589,140.762,141.584,258487499725.0
2005-12-02 00:00:00,141.572,141.732,140.702,141.278,259972499643.0
2005-12-05 00:00:00,141.657,142.682,141.355,142.415,258199199696.0
2005-12-06 00:00:00,142.402,142.788,142.326,142.365,264203199538.0
2005-12-07 00:00:00,142.352,142.541,141.536,141.875,263031199754.0
2005-12-08 00:00:00,141.862,142.573,141.298,142.185,260660299715.0
2005-12-09 00:00:00,142.172,142.659,141.752,142.525,260567399694.0
2005-12-12 00:00:00,142.205,143.585,142.175,143.155,261005699657.0
2005-12-13 00:00:00,143.142,143.552,143.047,143.245,261837499736.0
2005-12-14 00:00:00,143.232,143.523,140.153,140.845,265013999659.0
2005-12-15 00:00:00,140.832,141.116,138.982,139.199,264935599621.0
2005-12-16 00:00:00,139.182,139.924,138.194,138.955,260403199531.0
2005-12-19 00:00:00,139.01,140.025,138.139,139.415,263158899677.0
2005-12-20 00:00:00,139.402,139.919,138.54,139.015,260062999643.0
2005-12-21 00:00:00,139.002,139.365,138.539,138.925,263005599691.0
2005-12-22 00:00:00,138.912,139.199,138.268,138.459,261822799713.0
2005-12-23 00:00:00,138.442,138.603,137.561,137.905,254957299815.0
2005-12-26 00:00:00,137.954,138.526,137.531,137.736,277261899636.0
2005-12-27 00:00:00,137.685,139.056,137.678,138.855,256467999638.0
2005-12-28 00:00:00,138.842,139.887,138.789,139.487,258258199636.0
2005-12-29 00:00:00,139.472,139.871,139.303,139.518,258864299609.0
2005-12-30 00:00:00,139.502,139.814,138.699,139.467,262167399639.0
2006-01-02 00:00:00,139.467,139.499,139.12,139.487,260300499505.0
2006-01-03 00:00:00,139.466,139.819,138.9,139.595,259879999697.0
2006-01-04 00:00:00,139.582,140.759,139.393,140.695,261633399741.0
2006-01-05 00:00:00,140.682,140.861,139.987,140.365,261275999626.0
2006-01-06 00:00:00,140.352,140.619,138.861,139.115,261509599679.0
2006-01-09 00:00:00,139.058,139.107,137.654,138.365,260550999675.0
2006-01-10 00:00:00,138.352,138.436,137.799,137.925,263752299728.0
2006-01-11 00:00:00,137.912,138.504,137.864,138.405,267474999622.0
2006-01-12 00:00:00,138.392,138.771,137.096,137.665,261637799526.0
2006-01-13 00:00:00,137.652,138.715,137.578,138.615,261157499796.0
2006-01-16 00:00:00,138.683,139.397,138.422,139.349,262392799642.0
2006-01-17 00:00:00,139.337,139.916,139.035,139.778,263886599603.0
2006-01-18 00:00:00,139.762,140.076,139.199,139.59,266756899610.0
2006-01-19 00:00:00,139.577,139.67,138.816,139.6,267619999665.0
2006-01-20 00:00:00,139.587,139.935,138.999,139.918,264688199657.0
2006-01-23 00:00:00,139.908,141.024,139.655,140.785,275133599630.0
2006-01-24 00:00:00,140.772,141.057,140.389,140.82,264377999738.0
2006-01-25 00:00:00,140.807,142.009,140.695,141.768,266504999624.0
2006-01-26 00:00:00,141.757,142.28,141.565,142.12,262225599703.0
2006-01-27 00:00:00,142.107,142.419,141.693,141.824,261631499684.0
2006-01-30 00:00:00,141.915,142.294,141.538,142.157,257484199641.0
2006-01-31 00:00:00,142.147,142.654,141.613,142.44,264913799681.0
2006-02-01 00:00:00,142.427,142.721,142.032,142.388,262845799675.0
2006-02-02 00:00:00,142.377,143.385,142.287,143.37,265037499617.0
2006-02-03 00:00:00,143.357,143.414,142.717,142.972,261766599705.0
2006-02-06 00:00:00,142.982,143.06,142.16,142.425,258697999728.0
2006-02-07 00:00:00,142.412,142.572,141.034,141.247,262257999592.0
2006-02-08 00:00:00,141.237,141.77,140.936,141.764,262103799552.0
2006-02-09 00:00:00,141.752,142.375,141.667,142.359,263355199795.0
2006-02-10 00:00:00,142.347,142.511,139.99,140.285,265721799822.0
2006-02-13 00:00:00,140.124,140.566,139.762,140.088,263980899710.0
2006-02-14 00:00:00,140.072,140.169,139.367,139.865,263281999669.0
2006-02-15 00:00:00,139.852,140.361,139.524,140.124,262884799657.0
2006-02-16 00:00:00,140.112,140.256,139.836,139.987,264090099614.0
2006-02-17 00:00:00,139.972,141.308,139.753,140.917,264718599557.0
2006-02-20 00:00:00,140.963,141.477,140.927,141.145,262241099509.0
2006-02-21 00:00:00,141.132,141.65,141.061,141.375,264195099600.0
2006-02-22 00:00:00,141.362,141.607,140.676,141.184,262428499679.0
2006-02-23 00:00:00,141.172,141.211,139.282,139.578,263930699629.0
2006-02-24 00:00:00,139.567,139.624,138.629,138.8,267198099692.0
2006-02-27 00:00:00,138.702,138.897,137.181,137.55,261664399541.0
2006-02-28 00:00:00,137.537,138.37,137.417,137.978,263474999625.0
2006-03-01 00:00:00,137.962,138.817,137.8,138.355,267715299696.0
2006-03-02 00:00:00,138.342,139.605,138.179,139.479,264468599774.0
2006-03-03 00:00:00,139.467,140.273,139.127,140.175,265552299635.0
2006-03-06 00:00:00,140.156,141.37,140.099,141.272,262127699533.0
2006-03-07 00:00:00,141.257,141.343,139.766,140.06,264737799576.0
2006-03-08 00:00:00,140.047,140.59,139.518,140.525,263555399640.0
2006-03-09 00:00:00,140.512,141.078,139.759,140.765,266306899578.0
2006-03-10 00:00:00,140.752,141.834,140.316,141.721,264229899680.0
2006-03-13 00:00:00,141.629,142.318,141.04,142.037,263660399622.0
2006-03-14 00:00:00,142.022,142.08,140.945,141.256,262313199534.0
2006-03-15 00:00:00,141.242,141.662,141.104,141.652,262221699687.0
2006-03-16 00:00:00,141.642,142.45,141.56,142.282,262789999689.0
2006-03-17 00:00:00,142.267,142.353,141.134,141.27,265211199555.0
2006-03-20 00:00:00,141.275,141.703,140.694,141.543,263984899666.0
2006-03-21 00:00:00,141.532,141.881,141.214,141.815,262158099725.0
2006-03-22 00:00:00,141.813,141.953,140.983,141.303,264198199631.0
2006-03-23 00:00:00,141.292,141.394,140.725,141.05,264225999742.0
2006-03-24 00:00:00,141.037,141.841,140.954,141.355,265442199686.0
2006-03-27 00:00:00,141.512,141.599,139.979,140.25,261543999749.0
2006-03-28 00:00:00,140.242,141.681,139.701,141.48,266392699635.0
2006-03-29 00:00:00,141.467,141.808,141.201,141.643,261144299506.0
2006-03-30 00:00:00,141.627,142.813,141.53,142.726,267123999688.0
2006-03-31 00:00:00,142.717,142.969,142.27,142.667,265276999592.0
2006-04-02 00:00:00,142.685,142.734,142.608,142.645,6213499979.0
2006-04-03 00:00:00,142.637,143.037,142.384,142.843,262364899739.0
2006-04-04 00:00:00,142.83,144.11,142.69,144.069,267316199745.0
2006-04-05 00:00:00,144.051,144.477,143.207,144.238,264828699751.0
2006-04-06 00:00:00,144.218,144.856,143.647,143.915,263231099667.0
2006-04-07 00:00:00,143.896,143.959,142.693,143.028,260668999755.0
2006-04-09 00:00:00,143.015,143.129,142.993,143.062,5977699994.0
2006-04-10 00:00:00,143.042,143.559,142.762,143.322,264375999581.0
2006-04-11 00:00:00,143.308,143.956,143.26,143.602,263954399706.0
2006-04-12 00:00:00,143.584,143.711,142.817,143.375,261239499711.0
2006-04-13 00:00:00,143.362,143.602,143.061,143.497,263809199655.0
2006-04-14 00:00:00,143.48,143.721,143.433,143.657,256536499703.0
2006-04-16 00:00:00,143.682,143.796,143.669,143.685,5830999974.0
2006-04-17 00:00:00,143.672,144.569,143.537,144.339,261960999616.0
2006-04-18 00:00:00,144.322,144.745,144.168,144.678,266029299655.0
2006-04-19 00:00:00,144.658,145.392,144.24,145.065,264272399664.0
2006-04-20 00:00:00,145.058,145.455,144.517,144.574,264282399744.0
2006-04-21 00:00:00,144.572,145.073,143.791,143.838,260535299688.0
2006-04-23 00:00:00,143.526,143.621,142.784,143.022,6032699956.0
2006-04-24 00:00:00,143.031,143.368,141.728,142.078,270088399605.0
2006-04-25 00:00:00,142.083,142.821,141.477,142.691,269443699598.0
2006-04-26 00:00:00,142.683,143.128,142.611,142.85,264996199648.0
2006-04-27 00:00:00,142.858,143.105,142.071,142.945,263961099648.0
2006-04-28 00:00:00,142.932,143.778,142.899,143.71,257990199596.0
2006-04-30 00:00:00,143.683,143.719,143.444,143.474,5945099968.0
2006-05-01 00:00:00,143.48,143.65,142.448,142.777,266155899523.0
2006-05-02 00:00:00,142.751,143.756,142.7,143.035,265924399694.0
2006-05-03 00:00:00,143.023,143.733,142.81,143.535,262185699763.0
2006-05-04 00:00:00,143.522,144.468,143.387,144.071,265917599725.0
2006-05-05 00:00:00,144.06,144.662,142.954,143.246,258643499665.0
2006-05-07 00:00:00,143.038,143.195,142.508,142.576,6591099992.0
2006-05-08 00:00:00,142.572,142.93,141.63,141.954,266179499564.0
2006-05-09 00:00:00,141.936,141.989,141.255,141.724,266801699699.0
2006-05-10 00:00:00,141.715,141.881,141.023,141.368,266941899532.0
2006-05-11 00:00:00,141.354,142.13,141.231,142.101,271801599651.0
2006-05-12 00:00:00,142.085,142.414,141.168,142.14,262747699718.0
2006-05-14 00:00:00,142.16,142.16,141.689,141.92,4308499993.0
2006-05-15 00:00:00,141.91,142.058,140.964,141.359,267471199569.0
2006-05-16 00:00:00,141.376,141.713,140.829,141.035,270043899553.0
2006-05-17 00:00:00,141.025,141.532,140.185,141.461,270639999743.0
2006-05-18 00:00:00,141.472,142.518,141.048,142.332,268720599677.0
2006-05-19 00:00:00,142.32,142.874,142.018,142.668,262292599640.0
2006-05-21 00:00:00,142.69,142.69,142.459,142.598,4488399997.0
2006-05-22 00:00:00,142.585,143.742,142.355,143.24,272035699664.0
2006-05-23 00:00:00,143.252,143.757,142.639,143.243,269072099555.0
2006-05-24 00:00:00,143.275,144.184,143.14,143.897,271611899568.0
2006-05-25 00:00:00,143.889,144.111,142.811,143.138,267153599779.0
2006-05-26 00:00:00,143.129,143.592,142.763,143.46,263888999669.0
2006-05-28 00:00:00,143.48,143.483,143.31,143.34,4068899998.0
2006-05-29 00:00:00,143.332,143.667,143.024,143.2,265110999670.0
2006-05-30 00:00:00,143.186,144.417,143.186,144.24,268434699630.0
2006-05-31 00:00:00,144.219,144.441,143.819,144.192,268363299679.0
2006-06-01 00:00:00,144.18,144.347,143.705,144.24,267751299642.0
2006-06-02 00:00:00,144.217,144.668,144.022,144.285,262306699539.0
2006-06-04 00:00:00,144.305,144.309,144.227,144.251,4035199995.0
2006-06-05 00:00:00,144.247,144.957,144.147,144.65,267703099655.0
2006-06-06 00:00:00,144.636,145.448,144.501,145.07,263860199573.0
2006-06-07 00:00:00,145.057,145.26,144.709,145.067,268700999606.0
2006-06-08 00:00:00,145.066,145.686,144.22,144.22,265599299675.0
2006-06-09 00:00:00,144.207,144.317,143.7,143.985,262074499626.0
2006-06-11 00:00:00,144.005,144.005,143.799,143.83,4130999991.0
2006-06-12 00:00:00,143.812,144.252,143.637,143.964,264215899684.0
2006-06-13 00:00:00,143.938,144.92,143.854,144.541,267502599651.0
2006-06-14 00:00:00,144.533,145.152,144.351,144.813,263309199666.0
2006-06-15 00:00:00,144.8,145.244,144.741,145.027,264377199710.0
2006-06-16 00:00:00,145.012,145.641,144.893,145.575,264512199713.0
2006-06-18 00:00:00,145.595,145.721,145.556,145.702,4256399982.0
2006-06-19 00:00:00,145.707,145.806,144.81,145.188,263795399618.0
2006-06-20 00:00:00,145.177,145.238,144.178,144.545,266167799628.0
2006-06-21 00:00:00,144.532,145.482,144.42,145.405,262568399639.0
2006-06-22 00:00:00,145.393,146.257,145.23,145.957,263587799664.0
2006-06-23 00:00:00,145.948,146.121,145.157,145.76,260801199603.0
2006-06-25 00:00:00,145.78,145.78,145.615,145.625,4474800001.0
2006-06-26 00:00:00,145.612,146.37,145.537,146.302,263857399693.0
2006-06-27 00:00:00,146.298,146.619,146.064,146.207,265803899677.0
2006-06-28 00:00:00,146.197,146.331,145.624,146.094,264439599738.0
2006-06-29 00:00:00,146.077,146.274,145.306,145.7,264698199600.0
2006-06-30 00:00:00,145.684,146.441,145.379,146.355,260892699620.0
2006-07-02 00:00:00,146.289,146.345,146.099,146.158,5645799988.0
2006-07-03 00:00:00,146.146,147.006,145.545,146.787,260923999581.0
2006-07-04 00:00:00,146.802,146.971,146.488,146.971,262022799609.0
2006-07-05 00:00:00,146.974,147.372,146.543,147.17,263782299405.0
2006-07-06 00:00:00,147.157,147.385,146.621,147.065,266065399579.0
2006-07-07 00:00:00,147.05,147.258,145.94,146.063,259616699741.0
2006-07-09 00:00:00,146.127,146.127,145.865,145.897,6020199988.0
2006-07-10 00:00:00,145.876,146.054,144.985,145.505,265756299552.0
2006-07-11 00:00:00,145.49,145.944,145.156,145.888,261796699583.0
2006-07-12 00:00:00,145.872,146.751,145.748,146.635,265897399547.0
2006-07-13 00:00:00,146.622,146.809,146.176,146.453,264716499664.0
2006-07-14 00:00:00,146.441,147.165,146.215,146.865,259958199667.0
2006-07-16 00:00:00,146.922,147.053,146.902,146.925,6117199989.0
2006-07-17 00:00:00,146.912,147.127,146.468,146.612,261196199765.0
2006-07-18 00:00:00,146.603,146.957,146.217,146.686,269372799599.0
2006-07-19 00:00:00,146.673,147.256,146.29,147.153,266457299669.0
2006-07-20 00:00:00,147.138,147.849,146.785,147.793,264197499622.0
2006-07-21 00:00:00,147.781,147.808,146.853,147.445,258716699651.0
2006-07-23 00:00:00,147.412,147.591,147.192,147.405,5659099973.0
2006-07-24 00:00:00,147.364,147.646,147.174,147.265,263920099635.0
2006-07-25 00:00:00,147.252,147.742,147.203,147.325,263027399669.0
2006-07-26 00:00:00,147.331,148.019,146.777,147.921,264777899609.0
2006-07-27 00:00:00,147.916,147.972,146.867,147.0,264619299516.0
2006-07-28 00:00:00,146.986,147.106,146.057,146.265,261810999645.0
2006-07-30 00:00:00,146.484,146.484,146.247,146.329,6393599978.0
2006-07-31 00:00:00,146.318,146.592,145.717,146.31,264020099686.0
2006-08-01 00:00:00,146.319,146.989,145.879,146.968,272763099454.0
2006-08-02 00:00:00,146.958,146.98,146.39,146.63,264948699594.0
2006-08-03 00:00:00,146.611,147.401,146.179,147.17,264334699635.0
2006-08-04 00:00:00,147.157,147.726,147.017,147.299,262003799647.0
2006-08-06 00:00:00,147.015,147.102,147.0,147.1,4507299994.0
2006-08-07 00:00:00,147.066,148.027,146.803,147.662,264754599626.0
2006-08-08 00:00:00,147.655,148.003,147.361,147.83,266142699730.0
2006-08-09 00:00:00,147.812,148.419,147.562,148.352,265049599700.0
2006-08-10 00:00:00,148.338,148.566,147.213,147.407,264807899712.0
2006-08-11 00:00:00,147.392,148.324,147.257,147.925,259242899752.0
2006-08-13 00:00:00,147.936,147.987,147.819,147.872,5622799990.0
2006-08-14 00:00:00,147.86,148.537,147.86,148.33,262380599566.0
2006-08-15 00:00:00,148.306,148.565,148.007,148.405,261230399537.0
2006-08-16 00:00:00,148.394,148.864,148.186,148.748,260689699649.0
2006-08-17 00:00:00,148.732,148.847,148.266,148.77,261250799784.0
2006-08-18 00:00:00,148.762,148.917,148.099,148.51,257314399642.0
2006-08-20 00:00:00,148.458,148.514,148.312,148.32,5847499985.0
2006-08-21 00:00:00,148.307,149.721,148.3,149.389,260565099621.0
2006-08-22 00:00:00,149.383,149.668,148.933,149.175,259028099648.0
2006-08-23 00:00:00,149.162,149.299,148.731,148.822,263420599563.0
2006-08-24 00:00:00,148.816,149.439,148.51,148.688,259623599564.0
2006-08-25 00:00:00,148.672,149.782,148.541,149.535,254388499678.0
2006-08-27 00:00:00,149.547,149.687,149.547,149.582,5412799982.0
2006-08-28 00:00:00,149.565,149.945,149.531,149.845,258870599742.0
2006-08-29 00:00:00,149.833,149.978,148.994,149.615,262189999655.0
2006-08-30 00:00:00,149.607,150.41,149.594,150.322,264015799641.0
2006-08-31 00:00:00,150.292,150.704,150.035,150.298,261209099630.0
2006-09-01 00:00:00,150.28,150.473,149.644,150.233,256576099573.0
2006-09-03 00:00:00,150.245,150.343,150.142,150.203,6302399995.0
2006-09-04 00:00:00,150.192,150.35,149.04,149.327,260798799740.0
2006-09-05 00:00:00,149.33,149.412,148.239,148.83,263179899613.0
2006-09-06 00:00:00,148.829,149.43,148.635,149.352,260304599803.0
2006-09-07 00:00:00,149.312,149.785,147.826,148.252,262456899650.0
2006-09-08 00:00:00,148.26,148.328,147.541,148.148,258179399666.0
2006-09-10 00:00:00,148.101,148.195,148.02,148.052,5288299985.0
2006-09-11 00:00:00,148.049,149.462,147.752,149.394,258782599700.0
2006-09-12 00:00:00,149.392,149.762,149.167,149.492,261157499613.0
2006-09-13 00:00:00,149.482,149.733,149.039,149.175,260913099710.0
2006-09-14 00:00:00,149.16,149.845,149.031,149.565,262195799726.0
2006-09-15 00:00:00,149.551,149.809,148.41,148.86,255554199749.0
2006-09-17 00:00:00,148.802,148.802,148.181,148.371,5276400002.0
2006-09-18 00:00:00,148.353,149.903,148.336,149.788,261429599619.0
2006-09-19 00:00:00,149.779,150.232,148.586,149.095,259672799609.0
2006-09-20 00:00:00,149.081,149.235,148.263,148.906,260766499639.0
2006-09-21 00:00:00,148.88,149.151,148.498,148.748,262150599610.0
2006-09-22 00:00:00,148.732,149.306,148.604,148.891,252626699643.0
2006-09-24 00:00:00,149.081,149.081,148.888,148.929,5485200009.0
2006-09-25 00:00:00,148.923,149.167,148.292,148.55,260721899626.0
2006-09-26 00:00:00,148.537,148.747,147.699,148.518,260781299640.0
2006-09-27 00:00:00,148.511,149.378,148.255,149.173,260141199812.0
2006-09-28 00:00:00,149.157,149.764,149.103,149.493,263076699722.0
2006-09-29 00:00:00,149.484,149.865,149.076,149.715,257420699647.0
2006-10-01 00:00:00,149.712,149.871,149.569,149.749,5114499976.0
2006-10-02 00:00:00,149.732,150.218,149.47,149.951,259206699716.0
2006-10-03 00:00:00,149.928,150.196,149.579,150.154,255856599700.0
2006-10-04 00:00:00,150.142,150.43,149.465,149.793,258363299562.0
2006-10-05 00:00:00,149.783,149.819,148.975,149.428,255984599720.0
2006-10-06 00:00:00,149.42,149.98,149.036,149.925,253571499630.0
2006-10-08 00:00:00,149.945,149.945,149.692,149.742,6766199984.0
2006-10-09 00:00:00,149.604,150.272,149.58,149.957,256811699711.0
2006-10-10 00:00:00,149.944,150.188,149.769,149.955,264305599588.0
2006-10-11 00:00:00,149.938,150.16,149.738,149.847,262570499584.0
2006-10-12 00:00:00,149.841,150.084,149.628,149.822,259175699713.0
2006-10-13 00:00:00,149.817,150.138,149.608,149.659,256434499659.0
2006-10-15 00:00:00,149.673,149.702,149.563,149.61,6470699987.0
2006-10-16 00:00:00,149.64,149.748,148.953,149.17,258068999601.0
2006-10-17 00:00:00,149.162,149.317,148.486,148.503,260791399718.0
2006-10-18 00:00:00,148.493,149.116,148.48,148.975,259182099721.0
2006-10-19 00:00:00,148.964,149.259,148.755,149.226,261313899710.0
2006-10-20 00:00:00,149.21,149.829,149.061,149.729,253905799571.0
2006-10-22 00:00:00,149.786,149.867,149.706,149.765,5096499993.0
2006-10-23 00:00:00,149.754,149.901,149.51,149.735,254831999632.0
2006-10-24 00:00:00,149.722,150.021,149.617,149.911,257632299745.0
2006-10-25 00:00:00,149.901,150.144,149.581,150.068,260671399732.0
2006-10-26 00:00:00,150.053,150.451,149.937,150.235,257301899601.0
2006-10-27 00:00:00,150.221,150.713,149.372,149.79,255185699718.0
2006-10-30 00:00:00,149.515,149.759,149.122,149.472,258454699687.0
2006-10-31 00:00:00,149.432,149.771,148.947,149.272,261511999733.0
2006-11-01 00:00:00,149.222,149.566,149.035,149.318,265878299664.0
2006-11-02 00:00:00,149.3,149.713,148.859,149.695,261727399765.0
2006-11-03 00:00:00,149.668,150.166,149.438,150.078,258239799719.0
2006-11-06 00:00:00,150.138,150.562,149.867,150.504,255575699599.0
2006-11-07 00:00:00,150.467,150.562,150.159,150.35,258797999703.0
2006-11-08 00:00:00,150.317,150.469,150.158,150.324,261493799698.0
2006-11-09 00:00:00,150.285,151.456,150.238,151.268,256330399592.0
2006-11-10 00:00:00,151.248,151.301,150.884,150.965,251949099809.0
2006-11-13 00:00:00,150.978,151.424,150.8,151.297,253318599600.0
2006-11-14 00:00:00,151.286,151.329,150.529,150.652,260363099653.0
2006-11-15 00:00:00,150.637,151.418,150.601,151.375,260289399686.0
2006-11-16 00:00:00,151.368,151.455,151.083,151.24,261637499580.0
2006-11-17 00:00:00,151.22,151.28,150.786,150.993,255814199619.0
2006-11-20 00:00:00,151.187,151.649,150.979,151.273,257589199739.0
2006-11-21 00:00:00,151.244,151.52,151.127,151.411,256876799704.0
2006-11-22 00:00:00,151.402,151.433,150.644,151.082,258456299694.0
2006-11-23 00:00:00,151.097,151.112,150.333,150.513,259145399599.0
2006-11-24 00:00:00,150.495,151.744,150.471,151.737,260257799717.0
2006-11-27 00:00:00,152.07,152.475,151.699,152.445,258578899562.0
2006-11-28 00:00:00,152.416,153.325,152.317,153.306,256632199609.0
2006-11-29 00:00:00,153.298,153.404,152.524,153.1,256805999810.0
2006-11-30 00:00:00,153.066,153.439,152.895,153.345,259792299660.0
2006-12-01 00:00:00,153.327,154.083,153.049,153.935,260859499689.0
2006-12-04 00:00:00,153.855,154.161,153.595,153.775,260823199662.0
2006-12-05 00:00:00,153.759,153.888,152.593,152.997,261994399709.0
2006-12-06 00:00:00,152.96,153.158,152.439,153.126,259928299566.0
2006-12-07 00:00:00,153.125,153.259,152.588,153.123,262165999653.0
2006-12-08 00:00:00,153.108,154.012,152.947,153.553,263378999720.0
2006-12-11 00:00:00,153.397,154.867,153.205,154.852,266734799679.0
2006-12-12 00:00:00,154.835,155.243,154.542,155.122,262284399582.0
2006-12-13 00:00:00,155.105,155.454,154.932,155.349,263189499732.0
2006-12-14 00:00:00,155.331,155.554,154.739,154.878,262230899626.0
2006-12-15 00:00:00,154.86,155.46,153.809,154.569,263513299613.0
2006-12-18 00:00:00,154.292,154.774,154.082,154.735,260187199623.0
2006-12-19 00:00:00,154.718,155.872,154.345,155.85,255744399671.0
2006-12-20 00:00:00,155.839,156.375,155.793,156.036,262488799685.0
2006-12-21 00:00:00,155.977,156.405,155.585,155.883,259172399623.0
2006-12-22 00:00:00,155.86,156.367,155.775,155.969,258515099726.0
2006-12-25 00:00:00,155.977,156.364,155.598,155.94,274793799611.0
2006-12-26 00:00:00,155.99,156.327,155.83,156.023,265680199487.0
2006-12-27 00:00:00,155.982,156.228,155.433,155.864,263059199684.0
2006-12-28 00:00:00,155.814,156.714,155.682,156.36,262252999605.0
2006-12-29 00:00:00,156.347,157.174,156.264,157.059,261465099588.0
2007-01-01 00:00:00,157.055,157.156,156.77,157.075,262327399614.0
2007-01-02 00:00:00,157.077,157.892,156.837,157.731,264999699610.0
2007-01-03 00:00:00,157.705,158.032,157.041,157.189,263044199794.0
2007-01-04 00:00:00,157.165,157.31,155.666,155.745,259305299544.0
2007-01-05 00:00:00,155.747,155.795,154.012,154.195,263851799555.0
2007-01-08 00:00:00,154.373,154.715,153.663,154.694,260486899643.0
2007-01-09 00:00:00,154.678,155.393,154.637,155.16,258380099721.0
2007-01-10 00:00:00,155.157,155.241,154.525,154.755,262704699667.0
2007-01-11 00:00:00,154.731,156.314,154.617,155.336,258830499800.0
2007-01-12 00:00:00,155.3,155.845,155.109,155.497,262414799613.0
2007-01-15 00:00:00,155.585,156.084,155.076,155.788,264802899565.0
2007-01-16 00:00:00,155.777,156.309,155.712,155.849,267952599665.0
2007-01-17 00:00:00,155.835,156.209,155.503,156.108,263557699614.0
2007-01-18 00:00:00,156.069,157.351,155.96,157.11,261270499732.0
2007-01-19 00:00:00,157.094,157.66,156.863,157.059,262829799694.0
2007-01-22 00:00:00,157.147,157.627,156.998,157.547,253835399609.0
2007-01-23 00:00:00,157.53,158.468,157.339,158.424,261885599622.0
2007-01-24 00:00:00,158.41,158.61,156.455,157.173,263033699664.0
2007-01-25 00:00:00,157.158,157.174,155.772,156.785,263091499737.0
2007-01-26 00:00:00,156.76,157.402,156.518,156.964,262091699594.0
2007-01-29 00:00:00,156.893,157.986,156.868,157.734,263356399569.0
2007-01-30 00:00:00,157.719,158.123,157.398,157.72,260412799607.0
2007-01-31 00:00:00,157.708,157.865,156.786,157.265,259150899643.0
2007-02-01 00:00:00,157.227,157.467,156.57,157.286,259754299608.0
2007-02-02 00:00:00,157.272,157.743,156.773,156.979,259658099671.0
2007-02-05 00:00:00,156.947,156.994,155.451,155.569,262171999603.0
2007-02-06 00:00:00,155.559,156.175,155.243,155.915,253544299486.0
2007-02-07 00:00:00,155.929,157.235,155.797,157.018,259284299658.0
2007-02-08 00:00:00,156.987,158.015,156.935,157.838,259895599671.0
2007-02-09 00:00:00,157.82,158.356,157.558,158.294,256843599831.0
2007-02-12 00:00:00,158.212,158.992,157.553,158.11,278118999551.0
2007-02-13 00:00:00,158.095,158.125,157.266,157.957,259624499629.0
2007-02-14 00:00:00,157.959,158.73,157.761,158.606,258454599642.0
2007-02-15 00:00:00,158.592,158.615,156.619,156.72,259412999603.0
2007-02-16 00:00:00,156.702,157.031,156.219,156.859,260750899633.0
2007-02-19 00:00:00,156.854,157.45,156.849,157.275,256741999683.0
2007-02-20 00:00:00,157.262,158.076,157.251,157.669,257583499565.0
2007-02-21 00:00:00,157.649,159.006,157.291,158.877,262233799786.0
2007-02-22 00:00:00,158.872,159.597,158.548,159.572,255925499690.0
2007-02-23 00:00:00,159.562,159.619,159.127,159.364,255700399723.0
2007-02-26 00:00:00,159.338,159.56,158.593,159.098,261198199643.0
2007-02-27 00:00:00,159.095,159.251,155.738,156.17,257635099632.0
2007-02-28 00:00:00,156.141,156.904,155.883,156.825,264445199700.0
2007-03-01 00:00:00,156.807,157.262,154.541,155.077,262824199620.0
2007-03-02 00:00:00,155.064,155.164,153.597,154.06,264397999634.0
2007-03-05 00:00:00,154.024,154.135,150.87,151.185,266507999679.0
2007-03-06 00:00:00,151.184,153.177,150.738,153.059,262778599475.0
2007-03-07 00:00:00,153.042,153.532,152.434,152.913,260249999687.0
2007-03-08 00:00:00,152.892,154.262,152.239,153.877,265408999772.0
2007-03-09 00:00:00,153.861,155.178,153.793,155.164,259761999764.0
2007-03-11 00:00:00,155.405,155.469,155.174,155.185,5861800010.0
2007-03-12 00:00:00,155.185,155.697,154.202,155.195,261358699678.0
2007-03-13 00:00:00,155.173,155.249,153.171,153.341,260289699614.0
2007-03-14 00:00:00,153.332,154.877,152.674,154.718,262998099669.0
2007-03-15 00:00:00,154.718,155.813,154.69,155.51,262047199607.0
2007-03-16 00:00:00,155.504,155.847,155.223,155.352,256938099754.0
2007-03-18 00:00:00,154.988,155.025,154.828,154.851,4487799992.0
2007-03-19 00:00:00,154.845,156.571,154.774,156.506,263870899475.0
2007-03-20 00:00:00,156.497,156.913,155.591,156.22,262871199817.0
2007-03-21 00:00:00,156.208,157.451,156.03,157.298,258438199634.0
2007-03-22 00:00:00,157.282,157.623,156.82,157.38,262429099712.0
2007-03-23 00:00:00,157.372,157.598,156.42,156.864,257176999574.0
2007-03-25 00:00:00,156.845,156.88,156.575,156.66,5295099984.0
2007-03-26 00:00:00,156.66,157.518,156.286,157.436,246804199678.0
2007-03-27 00:00:00,157.438,157.986,157.18,157.369,247798699831.0
2007-03-28 00:00:00,157.369,157.526,155.504,155.64,249707899737.0
2007-03-29 00:00:00,155.647,157.455,155.351,157.362,243787099728.0
2007-03-30 00:00:00,157.382,157.56,156.631,157.33,376962599574.0
2007-04-01 00:00:00,157.37,157.37,157.04,157.18,692070000.0
2007-04-02 00:00:00,157.17,157.62,156.94,157.54,914532008862.0
2007-04-03 00:00:00,157.54,158.84,157.34,158.42,720890266679.0
2007-04-04 00:00:00,158.42,158.965,158.08,158.57,372469372150.0
2007-04-05 00:00:00,158.58,159.445,158.38,159.4,324791173514.0
2007-04-06 00:00:00,159.4,159.67,159.235,159.525,146814099979.0
2007-04-08 00:00:00,159.515,159.525,159.45,159.465,1010000000.0
2007-04-09 00:00:00,159.465,159.6,159.245,159.33,166191352210.0
2007-04-10 00:00:00,159.33,160.1,159.045,159.88,460726313223.0
2007-04-11 00:00:00,159.88,160.435,159.58,160.355,399381841078.0
2007-04-12 00:00:00,160.36,160.86,160.175,160.58,418846848499.0
2007-04-13 00:00:00,160.59,161.45,159.9,161.27,302257625116.0
2007-04-15 00:00:00,161.78,161.975,161.775,161.97,1466800011.0
2007-04-16 00:00:00,161.98,162.41,161.445,161.9,484005660809.0
2007-04-17 00:00:00,161.89,162.17,161.215,161.42,706689011439.0
2007-04-18 00:00:00,161.42,161.62,160.41,161.26,680674364910.0
2007-04-19 00:00:00,161.26,161.43,159.6,161.3,675265291362.0
2007-04-20 00:00:00,161.29,161.95,161.09,161.27,495551230805.0
2007-04-22 00:00:00,161.46,161.49,161.37,161.48,1487900027.0
2007-04-23 00:00:00,161.48,161.81,160.46,160.98,470114453143.0
2007-04-24 00:00:00,160.98,161.78,160.215,161.67,598445644610.0
2007-04-25 00:00:00,161.665,161.99,161.245,161.82,563137746683.0
2007-04-26 00:00:00,161.825,162.775,161.66,162.43,592587658100.0
2007-04-27 00:00:00,162.44,163.29,162.205,163.28,560483619973.0
2007-04-29 00:00:00,162.47,162.5,162.39,162.48,3412600013.0
2007-04-30 00:00:00,162.49,163.14,162.41,162.94,476363145248.0
2007-05-01 00:00:00,162.94,163.29,162.79,162.95,742503685364.0
2007-05-02 00:00:00,162.96,163.39,162.4,163.26,1000354545593.0
2007-05-03 00:00:00,163.26,163.6,163.12,163.165,881220652275.0
2007-05-04 00:00:00,163.155,163.39,162.84,163.3,749428326759.0
2007-05-06 00:00:00,163.32,163.38,163.2,163.34,13556699974.0
2007-05-07 00:00:00,163.34,163.44,162.95,163.3,608128560347.0
2007-05-08 00:00:00,163.3,163.37,161.9,162.53,1185280649341.0
2007-05-09 00:00:00,162.53,162.57,162.06,162.35,1245864225367.0
2007-05-10 00:00:00,162.35,163.03,161.41,161.42,1425179780868.0
2007-05-11 00:00:00,161.41,162.63,161.05,162.51,1349482297637.0
2007-05-13 00:00:00,162.78,162.78,162.5,162.65,3960187496.0
2007-05-14 00:00:00,162.66,163.18,162.54,163.04,1037896257119.0
2007-05-15 00:00:00,163.03,163.655,162.65,163.415,1152449247486.0
2007-05-16 00:00:00,163.415,163.89,163.11,163.23,1073431293891.0
2007-05-17 00:00:00,163.24,163.81,163.19,163.64,1132921499628.0
2007-05-18 00:00:00,163.64,163.88,162.6,163.61,1092340134657.0
2007-05-20 00:00:00,163.69,163.79,163.67,163.76,5164299998.0
2007-05-21 00:00:00,163.76,163.93,163.24,163.58,1008226385730.0
2007-05-22 00:00:00,163.58,163.62,163.24,163.45,967594376247.0
2007-05-23 00:00:00,163.45,164.01,163.37,163.6,1284336667666.0
2007-05-24 00:00:00,163.6,163.67,162.86,163.07,1297898084023.0
2007-05-25 00:00:00,163.07,163.8,162.18,163.7,1261680366300.0
2007-05-27 00:00:00,163.66,163.75,163.54,163.64,2343300000.0
2007-05-28 00:00:00,163.64,163.8,163.59,163.62,279799349898.0
2007-05-29 00:00:00,163.61,164.29,162.96,163.605,1440358947748.0
2007-05-30 00:00:00,163.605,163.72,162.95,163.34,1437742828050.0
2007-05-31 00:00:00,163.35,163.96,163.03,163.75,1278049826658.0
2007-06-01 00:00:00,163.75,164.16,163.55,164.14,1154184103840.0
2007-06-03 00:00:00,164.05,164.09,164.0,164.01,4328499996.0
2007-06-04 00:00:00,164.01,164.35,163.89,164.2,1161038327294.0
2007-06-05 00:00:00,164.2,164.59,163.9,164.03,1404700184329.0
2007-06-06 00:00:00,164.03,164.4,163.24,163.38,1593127598544.0
2007-06-07 00:00:00,163.38,163.99,162.29,162.4,1646055578812.0
2007-06-08 00:00:00,162.405,162.9,161.76,162.76,1541776790708.0
2007-06-10 00:00:00,162.76,162.76,162.54,162.66,10399600073.0
2007-06-11 00:00:00,162.66,162.78,162.095,162.53,1310588351036.0
2007-06-12 00:00:00,162.52,162.71,161.8,161.85,1418155595282.0
2007-06-13 00:00:00,161.85,163.37,161.49,163.22,1605762612489.0
2007-06-14 00:00:00,163.22,163.79,163.08,163.64,1322043344269.0
2007-06-15 00:00:00,163.64,165.28,163.6,165.25,1222771459276.0
2007-06-17 00:00:00,165.2,165.22,165.04,165.19,3445799995.0
2007-06-18 00:00:00,165.18,165.99,165.16,165.84,1268883850123.0
2007-06-19 00:00:00,165.84,166.11,165.305,165.625,1365793660552.0
2007-06-20 00:00:00,165.63,166.02,165.2,165.505,1380661534274.0
2007-06-21 00:00:00,165.505,165.74,165.33,165.62,1403581999655.0
2007-06-22 00:00:00,165.64,166.93,165.63,166.85,1306995007674.0
2007-06-24 00:00:00,166.6,166.7,166.52,166.68,4606899994.0
2007-06-25 00:00:00,166.69,166.9,165.91,166.48,1351876171787.0
2007-06-26 00:00:00,166.48,166.55,165.09,165.8,1574735438722.0
2007-06-27 00:00:00,165.805,165.82,164.23,165.19,1704146565747.0
2007-06-28 00:00:00,165.18,165.95,165.18,165.645,1703339805738.0
2007-06-29 00:00:00,165.645,166.93,165.47,166.76,1549461370883.0
2007-07-01 00:00:00,166.65,166.72,166.48,166.63,16752600008.0
2007-07-02 00:00:00,166.63,166.87,166.13,166.795,1522644397540.0
2007-07-03 00:00:00,166.8,167.17,166.22,166.63,1408997375996.0
2007-07-04 00:00:00,166.64,167.08,166.36,166.9,1010587871002.0
2007-07-05 00:00:00,166.91,167.28,166.77,167.1,1395642658907.0
2007-07-06 00:00:00,167.1,168.15,167.03,168.06,1357050621326.0
2007-07-08 00:00:00,168.23,168.29,168.21,168.26,8309299899.0
2007-07-09 00:00:00,168.26,168.51,167.91,168.145,1203481866593.0
2007-07-10 00:00:00,168.14,168.36,166.82,167.1,1732954277609.0
2007-07-11 00:00:00,167.12,168.4,166.49,168.23,2032282299851.0
2007-07-12 00:00:00,168.22,168.86,167.81,168.74,1655458534920.0
2007-07-13 00:00:00,168.73,168.95,167.85,168.05,1469923101002.0
2007-07-15 00:00:00,168.08,168.09,167.895,167.905,1467400000.0
2007-07-16 00:00:00,167.92,168.34,167.71,167.88,1266583431677.0
2007-07-17 00:00:00,167.89,168.7,167.71,168.4,1523735583610.0
2007-07-18 00:00:00,168.41,168.5,167.98,168.235,1778316872026.0
2007-07-19 00:00:00,168.245,168.8,168.09,168.41,1578000078429.0
2007-07-20 00:00:00,168.41,168.86,167.18,167.66,1546395920849.0
2007-07-22 00:00:00,168.25,168.34,168.18,168.22,10951299970.0
2007-07-23 00:00:00,168.21,168.27,167.01,167.16,1678899405684.0
2007-07-24 00:00:00,167.16,167.34,165.85,166.21,1895253860023.0
2007-07-25 00:00:00,166.21,166.32,164.7,165.31,2050545233521.0
2007-07-26 00:00:00,165.31,165.5,162.21,162.39,2060342731328.0
2007-07-27 00:00:00,162.4,163.94,161.5,161.51,2015910965363.0
2007-07-29 00:00:00,161.34,161.34,160.9,160.92,16809599969.0
2007-07-30 00:00:00,160.92,163.25,160.65,163.25,2006096997563.0
2007-07-31 00:00:00,163.24,163.79,161.84,161.98,1989225989426.0
2007-08-01 00:00:00,161.98,162.93,160.46,162.505,2209336162983.0
2007-08-02 00:00:00,162.505,163.49,161.54,163.21,1827541664582.0
2007-08-03 00:00:00,163.2,163.75,162.48,162.56,1563331247327.0
2007-08-05 00:00:00,162.24,162.28,161.97,162.11,18082850008.0
2007-08-06 00:00:00,162.12,164.24,162.06,163.98,1907973220160.0
2007-08-07 00:00:00,163.98,164.12,162.26,163.25,1823913693930.0
2007-08-08 00:00:00,163.25,165.39,163.17,165.01,1685596101861.0
2007-08-09 00:00:00,165.0,165.27,161.49,161.61,1909292263850.0
2007-08-10 00:00:00,161.62,162.6,159.97,161.97,1957609938821.0
2007-08-12 00:00:00,161.76,162.03,161.73,161.97,9857300055.0
2007-08-13 00:00:00,161.97,162.22,160.59,160.8,1725613072229.0
2007-08-14 00:00:00,160.8,161.01,159.05,159.15,1967563374050.0
2007-08-15 00:00:00,159.15,159.22,156.02,156.08,2204024657874.0
2007-08-16 00:00:00,156.09,156.51,150.02,153.64,2209182286677.0
2007-08-17 00:00:00,153.63,155.3,149.27,154.02,1998862405380.0
2007-08-19 00:00:00,153.86,154.21,153.72,154.14,9259900072.0
2007-08-20 00:00:00,154.14,155.93,153.35,154.74,1808498068524.0
2007-08-21 00:00:00,154.75,155.36,153.52,153.8,1734790903442.0
2007-08-22 00:00:00,153.8,156.34,153.36,156.33,1737640728445.0
2007-08-23 00:00:00,156.33,159.09,156.33,157.78,1853301366528.0
2007-08-24 00:00:00,157.78,159.27,156.6,159.24,1564060061273.0
2007-08-26 00:00:00,159.1,159.15,159.07,159.07,154400000.0
2007-08-27 00:00:00,159.07,159.67,157.68,157.78,1486704353144.0
2007-08-28 00:00:00,157.78,158.0,155.21,155.24,707454156564.0
2007-08-29 00:00:00,155.25,158.97,154.53,158.775,2007539064121.0
2007-08-30 00:00:00,158.775,158.78,156.78,157.91,1794699663552.0
2007-08-31 00:00:00,157.91,159.61,157.39,157.71,1676660856086.0
2007-09-03 00:00:00,157.75,158.42,157.5,157.93,1142553132918.0
2007-09-04 00:00:00,157.93,158.41,156.53,158.13,1643339322410.0
2007-09-05 00:00:00,158.13,158.66,156.7,157.06,1862834555944.0
2007-09-06 00:00:00,157.06,158.23,156.74,158.02,1644696722390.0
2007-09-07 00:00:00,158.02,158.27,155.69,156.07,1708125325389.0
2007-09-09 00:00:00,155.59,155.61,155.37,155.54,7314500000.0
2007-09-10 00:00:00,155.54,157.35,155.15,156.88,1411444070904.0
2007-09-11 00:00:00,156.88,158.25,156.31,158.21,1806271839708.0
2007-09-12 00:00:00,158.21,158.91,157.76,158.77,1869462722843.0
2007-09-13 00:00:00,158.77,160.47,158.56,159.12,1827306128556.0
2007-09-14 00:00:00,159.12,160.24,158.77,160.05,1338874861798.0
2007-09-16 00:00:00,159.8,159.905,159.76,159.9,12652800000.0
2007-09-17 00:00:00,159.9,160.16,159.01,159.49,1515338091041.0
2007-09-18 00:00:00,159.48,162.54,158.79,162.24,1652342462788.0
2007-09-19 00:00:00,162.23,162.43,161.38,161.85,1934329585674.0
2007-09-20 00:00:00,161.87,162.38,160.69,161.31,1748771018422.0
2007-09-21 00:00:00,161.31,162.82,161.17,162.71,1784339585952.0
2007-09-23 00:00:00,162.57,162.57,162.55,162.55,41600000.0
2007-09-24 00:00:00,162.57,162.59,161.49,161.77,1289309692634.0
2007-09-25 00:00:00,161.77,162.41,161.005,162.17,1553080084436.0
2007-09-26 00:00:00,162.165,163.43,162.095,163.14,1364801569486.0
2007-09-27 00:00:00,163.145,163.97,163.04,163.505,1523817440741.0
2007-09-28 00:00:00,163.505,163.85,162.68,163.76,1632494763784.0
2007-10-01 00:00:00,163.85,165.06,163.72,164.7,1374726120393.0
2007-10-02 00:00:00,164.7,164.89,163.585,163.6,1287924162703.0
2007-10-03 00:00:00,163.6,165.31,163.595,164.42,1223861059080.0
2007-10-04 00:00:00,164.425,164.9,163.92,164.485,1262860907657.0
2007-10-05 00:00:00,164.485,165.39,164.2,165.24,911750314400.0
2007-10-07 00:00:00,165.52,165.78,165.41,165.78,8653799922.0
2007-10-08 00:00:00,165.78,165.78,164.655,164.98,731420969743.0
2007-10-09 00:00:00,164.98,165.41,164.145,165.18,1058329566434.0
2007-10-10 00:00:00,165.18,166.23,165.16,165.71,1273610887528.0
2007-10-11 00:00:00,165.72,167.63,165.52,166.57,993534772842.0
2007-10-12 00:00:00,166.56,167.11,166.115,166.74,1021631086757.0
2007-10-14 00:00:00,166.55,166.61,166.41,166.41,7549899971.0
2007-10-15 00:00:00,166.41,167.71,166.285,166.895,1727817085951.0
2007-10-16 00:00:00,166.89,166.92,164.845,165.635,1800906092319.0
2007-10-17 00:00:00,165.63,166.47,164.575,165.745,1354331653867.0
2007-10-18 00:00:00,165.745,166.085,164.84,165.105,1047147753386.0
2007-10-19 00:00:00,165.105,165.265,163.69,163.765,979534115290.0
2007-10-21 00:00:00,163.53,163.56,163.22,163.32,21435400000.0
2007-10-22 00:00:00,163.27,163.745,160.475,162.32,1131153405045.0
2007-10-23 00:00:00,162.325,163.96,162.04,163.605,889196338383.0
2007-10-24 00:00:00,163.615,163.905,161.7,162.845,1042984934469.0
2007-10-25 00:00:00,162.835,163.99,162.435,163.62,857010496573.0
2007-10-26 00:00:00,163.62,164.57,163.175,164.255,730353589853.0
2007-10-29 00:00:00,164.46,165.485,164.255,165.325,594920635199.0
2007-10-30 00:00:00,165.325,165.87,164.44,165.54,663119693576.0
2007-10-31 00:00:00,165.54,167.27,165.365,166.835,768089417677.0
2007-11-01 00:00:00,166.835,167.235,164.935,165.15,939615790892.0
2007-11-02 00:00:00,165.15,167.14,165.04,166.565,890019159162.0
2007-11-05 00:00:00,166.41,166.57,164.935,165.695,927404013228.0
2007-11-06 00:00:00,165.71,167.045,165.455,166.965,865418924894.0
2007-11-07 00:00:00,166.965,167.645,164.04,164.825,1681368133617.0
2007-11-08 00:00:00,164.36,166.15,163.935,165.32,2222229763322.0
2007-11-09 00:00:00,165.33,166.005,162.14,162.36,2016173579178.0
2007-11-12 00:00:00,161.81,162.33,158.825,158.97,1419120243213.0
2007-11-13 00:00:00,158.97,162.105,158.65,161.935,1568140968114.0
2007-11-14 00:00:00,161.935,164.31,161.815,163.08,1455067785602.0
2007-11-15 00:00:00,163.08,163.77,161.025,161.17,1299264223899.0
2007-11-16 00:00:00,161.17,163.28,160.525,162.515,1303969503004.0
2007-11-19 00:00:00,162.54,163.07,160.87,160.95,1770052815663.0
2007-11-20 00:00:00,160.91,163.395,160.41,163.21,2203488945007.0
2007-11-21 00:00:00,163.09,163.17,160.065,161.15,2005381401164.0
2007-11-22 00:00:00,161.16,162.235,160.83,161.0,1925448054448.0
2007-11-23 00:00:00,161.0,161.66,159.46,160.705,1604410650002.0
2007-11-26 00:00:00,160.85,161.475,159.54,159.71,1231267977349.0
2007-11-27 00:00:00,159.71,161.83,159.355,161.58,1147823787485.0
2007-11-28 00:00:00,161.59,163.59,160.225,163.27,874003772495.0
2007-11-29 00:00:00,163.27,163.605,161.55,162.06,980374212304.0
2007-11-30 00:00:00,162.06,163.855,161.825,162.555,846237655283.0
2007-12-03 00:00:00,162.51,162.705,161.42,161.98,1089463123787.0
2007-12-04 00:00:00,161.98,162.335,160.9,162.14,1249477999185.0
2007-12-05 00:00:00,162.14,163.065,161.475,161.97,964618239438.0
2007-12-06 00:00:00,161.97,163.115,161.195,162.915,1063018485140.0
2007-12-07 00:00:00,162.91,163.885,162.35,163.695,750896332947.0
2007-12-10 00:00:00,163.55,164.575,163.19,164.32,881813239763.0
2007-12-11 00:00:00,164.32,164.985,161.895,162.14,1045587125150.0
2007-12-12 00:00:00,162.13,165.3,162.13,165.0,1296505113217.0
2007-12-13 00:00:00,165.01,165.105,163.595,164.21,993404103568.0
2007-12-14 00:00:00,164.21,164.645,163.245,163.565,977078969808.0
2007-12-17 00:00:00,163.22,163.53,162.34,162.62,1003296244840.0
2007-12-18 00:00:00,162.62,163.625,162.39,163.44,934365003133.0
2007-12-19 00:00:00,163.44,163.465,162.31,163.11,850769374074.0
2007-12-20 00:00:00,163.12,163.12,161.74,162.085,623015135029.0
2007-12-21 00:00:00,162.09,163.945,161.965,163.925,563893389605.0
2007-12-24 00:00:00,163.81,164.885,163.75,164.855,149556640061.0
2007-12-26 00:00:00,164.46,165.715,164.445,165.63,402052980149.0
2007-12-27 00:00:00,165.63,166.66,165.36,166.26,1281910701808.0
2007-12-28 00:00:00,166.35,166.48,164.96,165.32,1757524727070.0
2007-12-31 00:00:00,165.69,165.745,162.97,163.12,1489881648206.0
2008-01-02 00:00:00,162.83,164.06,160.97,161.37,1519063013099.0
2008-01-03 00:00:00,161.36,161.68,159.73,161.44,2190341138441.0
2008-01-04 00:00:00,161.24,161.53,159.76,160.055,1983564116545.0
2008-01-07 00:00:00,160.23,160.96,159.92,160.43,915398650694.0
2008-01-08 00:00:00,160.41,161.51,160.095,160.14,1032023870862.0
2008-01-09 00:00:00,160.14,161.645,160.015,161.27,795983800027.0
2008-01-10 00:00:00,161.27,162.19,160.575,161.855,781141815106.0
2008-01-11 00:00:00,161.835,162.28,160.655,161.045,753165049884.0
2008-01-14 00:00:00,161.06,161.555,159.925,160.79,638043235526.0
2008-01-15 00:00:00,160.8,161.06,157.88,158.01,1222206878177.0
2008-01-16 00:00:00,158.02,158.47,156.28,157.42,2069500626432.0
2008-01-17 00:00:00,157.39,157.835,155.96,155.97,1943888106901.0
2008-01-18 00:00:00,156.07,157.785,155.7,155.965,1429538110844.0
2008-01-21 00:00:00,155.89,156.095,152.49,153.125,1328600548339.0
2008-01-22 00:00:00,152.57,156.44,152.11,155.71,1778577834921.0
2008-01-23 00:00:00,155.69,157.14,152.785,156.07,1614250364491.0
2008-01-24 00:00:00,156.07,158.215,154.845,158.09,915684636784.0
2008-01-25 00:00:00,158.1,159.115,156.54,156.755,1463920688435.0
2008-01-28 00:00:00,156.7,158.52,155.545,158.36,2158239735733.0
2008-01-29 00:00:00,158.0,158.525,157.11,158.25,2111851763650.0
2008-01-30 00:00:00,158.09,159.48,157.38,157.88,2162352819317.0
2008-01-31 00:00:00,157.88,158.71,156.685,158.17,1775093291300.0
2008-02-01 00:00:00,158.15,158.865,157.165,157.725,1241888177250.0
2008-02-04 00:00:00,157.83,158.71,157.66,158.23,839096138595.0
2008-02-05 00:00:00,158.22,158.515,156.18,156.41,877940252756.0
2008-02-06 00:00:00,156.42,156.525,155.15,155.88,2121594410739.0
2008-02-07 00:00:00,155.88,156.19,154.06,155.66,503462841223.0
2008-02-08 00:00:00,155.65,156.17,155.035,155.785,724266293347.0
2008-02-11 00:00:00,156.16,156.295,154.32,155.275,320238016322.0
2008-02-12 00:00:00,155.275,157.025,154.88,156.48,446315649899.0
2008-02-13 00:00:00,156.48,157.88,155.82,157.6,801993275347.0
2008-02-14 00:00:00,157.8,158.475,157.33,157.925,1079979885360.0
2008-02-15 00:00:00,157.91,158.875,157.495,158.22,942448979036.0
2008-02-18 00:00:00,158.16,158.695,158.08,158.59,256923900044.0
2008-02-19 00:00:00,158.6,159.055,157.955,158.68,291141545525.0
2008-02-20 00:00:00,158.675,159.275,157.695,159.085,290487045575.0
2008-02-21 00:00:00,159.085,159.58,158.77,159.065,391919351761.0
2008-02-22 00:00:00,159.065,159.28,158.155,159.03,590697264742.0
2008-02-25 00:00:00,159.14,160.415,158.915,160.255,410918314666.0
2008-02-26 00:00:00,160.255,161.08,159.625,161.08,961895711962.0
2008-02-27 00:00:00,160.65,161.4,159.83,160.99,1204953978757.0
2008-02-28 00:00:00,160.99,161.04,159.915,160.06,1283129474934.0
2008-02-29 00:00:00,160.06,160.19,157.59,157.725,888455584617.0
2008-03-03 00:00:00,156.93,157.735,155.93,157.315,826369568486.0
2008-03-04 00:00:00,157.315,157.39,156.11,157.27,919023162823.0
2008-03-05 00:00:00,157.27,159.2,156.995,158.75,1018603217345.0
2008-03-06 00:00:00,158.75,158.895,157.7,157.925,1179785985706.0
2008-03-07 00:00:00,157.925,158.405,156.685,157.805,675039809776.0
2008-03-10 00:00:00,157.26,157.59,155.95,156.13,772490814420.0
2008-03-11 00:00:00,156.13,158.93,155.59,158.67,485904746121.0
2008-03-12 00:00:00,158.67,159.13,157.42,157.77,959665030425.0
2008-03-13 00:00:00,157.77,157.965,155.535,156.75,551333113040.0
2008-03-14 00:00:00,156.75,157.59,154.835,155.27,710229426869.0
2008-03-17 00:00:00,154.88,155.555,151.8,153.03,787684517913.0
2008-03-18 00:00:00,153.03,156.32,152.55,156.25,711044263803.0
2008-03-19 00:00:00,156.25,157.01,154.05,154.285,334024341485.0
2008-03-20 00:00:00,154.32,155.16,151.71,153.205,525953079504.0
2008-03-21 00:00:00,153.205,154.155,153.0,153.57,474363500050.0
2008-03-23 00:00:00,153.31,153.31,153.17,153.26,19300000000.0
2008-03-24 00:00:00,153.22,155.6,153.065,155.23,697470583452.0
2008-03-25 00:00:00,155.23,156.76,155.125,156.26,722395747019.0
2008-03-26 00:00:00,156.26,157.47,155.665,156.81,847334538741.0
2008-03-27 00:00:00,156.81,158.03,155.875,157.22,438521006615.0
2008-03-28 00:00:00,157.22,158.345,156.555,156.71,441643747643.0
2008-03-30 00:00:00,156.4,156.43,156.24,156.24,15403300000.0
2008-03-31 00:00:00,156.24,158.15,156.05,157.45,502723269996.0
2008-04-01 00:00:00,157.45,159.2,156.33,158.95,497247472767.0
2008-04-02 00:00:00,158.95,160.73,158.54,160.47,1088180564883.0
2008-04-03 00:00:00,160.47,161.055,159.295,160.34,716300295808.0
2008-04-04 00:00:00,160.31,161.085,159.56,159.68,695446886630.0
2008-04-06 00:00:00,159.68,160.05,159.65,159.95,43721552000.0
2008-04-07 00:00:00,159.95,161.46,159.55,160.76,620772961557.0
2008-04-08 00:00:00,160.77,161.715,160.48,161.04,592080300989.0
2008-04-09 00:00:00,161.04,161.475,160.6,161.09,461173000786.0
2008-04-10 00:00:00,161.1,161.22,158.78,160.2,614609173983.0
2008-04-11 00:00:00,160.2,161.365,159.345,159.45,594297495156.0
2008-04-13 00:00:00,159.14,159.2,158.905,158.99,57987300000.0
2008-04-14 00:00:00,158.99,160.22,158.24,160.07,755453039093.0
2008-04-15 00:00:00,160.07,161.04,159.685,160.77,656265422312.0
2008-04-16 00:00:00,160.77,162.485,160.43,162.25,987561098287.0
2008-04-17 00:00:00,162.25,163.24,162.145,162.91,508621878483.0
2008-04-18 00:00:00,162.91,164.68,162.655,163.95,922839437448.0
2008-04-20 00:00:00,164.08,164.185,164.03,164.1,25097100000.0
2008-04-21 00:00:00,164.15,164.855,163.875,164.22,578576156791.0
2008-04-22 00:00:00,164.22,164.93,163.28,164.55,512490990527.0
2008-04-23 00:00:00,164.55,164.97,163.805,164.3,396289529575.0
2008-04-24 00:00:00,164.3,164.51,162.905,163.58,314823822266.0
2008-04-25 00:00:00,163.58,163.82,162.665,163.1,278214522516.0
2008-04-27 00:00:00,162.925,163.1,162.925,163.035,963600000.0
2008-04-28 00:00:00,163.045,163.88,162.84,163.09,222767296835.0
2008-04-29 00:00:00,163.09,163.22,161.105,161.945,142125269371.0
2008-04-30 00:00:00,161.96,162.98,161.6,162.305,189360902025.0
2008-05-01 00:00:00,162.305,162.455,160.595,161.44,187440016302.0
2008-05-02 00:00:00,161.45,162.615,161.435,162.5,211466079617.0
2008-05-04 00:00:00,162.37,162.47,162.28,162.47,999800000.0
2008-05-05 00:00:00,162.47,163.09,162.31,162.62,217007017721.0
2008-05-06 00:00:00,162.62,162.77,161.995,162.65,278670966486.0
2008-05-07 00:00:00,162.65,163.055,161.0,161.14,243276460105.0
2008-05-08 00:00:00,161.14,161.28,159.06,159.83,500505127659.0
2008-05-09 00:00:00,159.83,160.055,158.595,159.16,346592573178.0
2008-05-11 00:00:00,159.2,159.24,159.06,159.16,375200000.0
2008-05-12 00:00:00,159.16,161.52,158.62,161.36,217494914837.0
2008-05-13 00:00:00,161.36,162.325,160.125,161.89,298066608193.0
2008-05-14 00:00:00,161.89,162.895,161.73,162.5,227821867040.0
2008-05-15 00:00:00,162.505,162.95,161.56,161.67,356045501441.0
2008-05-16 00:00:00,161.67,162.47,161.255,162.09,270461921580.0
2008-05-18 00:00:00,162.22,162.23,162.065,162.095,956500000.0
2008-05-19 00:00:00,162.1,162.535,161.555,161.88,196044950183.0
2008-05-20 00:00:00,161.88,163.03,161.46,162.21,220609057663.0
2008-05-21 00:00:00,162.21,163.15,161.575,162.66,349366074056.0
2008-05-22 00:00:00,162.66,163.86,162.245,163.71,344357811365.0
2008-05-23 00:00:00,163.7,163.85,162.61,162.9,220447133376.0
2008-05-25 00:00:00,162.83,162.95,162.8,162.91,617100000.0
2008-05-26 00:00:00,162.91,163.285,162.725,163.06,117268183979.0
2008-05-27 00:00:00,163.07,163.89,163.025,163.48,210183884124.0
2008-05-28 00:00:00,163.48,164.47,163.1,163.77,322169115342.0
2008-05-29 00:00:00,163.77,164.23,163.3,163.77,133601754974.0
2008-05-30 00:00:00,163.8,164.24,163.08,164.1,169178631214.0
2008-06-01 00:00:00,163.69,164.165,163.655,163.77,2341400000.0
2008-06-02 00:00:00,163.77,164.21,162.07,162.27,188153976994.0
2008-06-03 00:00:00,162.27,163.215,161.825,162.28,175935905388.0
2008-06-04 00:00:00,162.28,162.59,161.73,162.37,142871291739.0
2008-06-05 00:00:00,162.37,165.255,162.25,165.095,121625375000.0
2008-06-06 00:00:00,165.095,166.145,165.03,165.54,143641339530.0
2008-06-08 00:00:00,165.23,165.34,164.88,165.04,4669880001.0
2008-06-09 00:00:00,165.04,167.145,164.96,166.26,291888814082.0
2008-06-10 00:00:00,166.27,166.665,165.53,165.95,424054311692.0
2008-06-11 00:00:00,165.95,166.98,165.655,166.17,324561864314.0
2008-06-12 00:00:00,166.17,166.74,165.645,166.7,405333628030.0
2008-06-13 00:00:00,166.7,166.91,165.65,166.37,520342682971.0
2008-06-15 00:00:00,166.375,166.53,166.33,166.41,4151300001.0
2008-06-16 00:00:00,166.41,167.68,166.4,167.4,690471829966.0
2008-06-17 00:00:00,167.4,167.83,167.07,167.39,698201690119.0
2008-06-18 00:00:00,167.39,168.03,167.02,167.435,531333700082.0
2008-06-19 00:00:00,167.44,167.78,166.78,167.335,529424740012.0
2008-06-20 00:00:00,167.345,168.12,167.23,167.505,659047599943.0
2008-06-22 00:00:00,167.46,167.6,167.43,167.54,3367199949.0
2008-06-23 00:00:00,167.54,167.79,166.865,167.31,536420700171.0
2008-06-24 00:00:00,167.33,168.38,167.27,167.85,475108369990.0
2008-06-25 00:00:00,167.85,169.15,167.625,168.94,631024771875.0
2008-06-26 00:00:00,168.95,169.455,168.0,168.31,391607342415.0
2008-06-27 00:00:00,168.32,168.59,167.025,167.605,521012078638.0
2008-06-29 00:00:00,167.48,167.555,167.35,167.52,405800000.0
2008-06-30 00:00:00,167.52,168.11,166.07,167.1,543991155034.0
2008-07-01 00:00:00,167.1,167.635,166.155,167.43,338924640062.0
2008-07-02 00:00:00,167.47,168.63,167.31,168.17,379561239967.0
2008-07-03 00:00:00,168.17,169.13,167.365,167.63,290599782198.0
2008-07-04 00:00:00,167.625,168.07,167.13,167.57,170725659996.0
2008-07-06 00:00:00,167.635,167.65,167.55,167.585,310700000.0
2008-07-07 00:00:00,167.585,168.62,167.13,168.445,209788022807.0
2008-07-08 00:00:00,168.45,168.48,167.215,168.285,277584800006.0
2008-07-09 00:00:00,168.3,168.89,167.98,168.085,281589308027.0
2008-07-10 00:00:00,168.085,169.065,167.825,168.99,278508770568.0
2008-07-11 00:00:00,168.99,169.625,168.13,169.36,285550227503.0
2008-07-13 00:00:00,169.28,169.48,169.23,169.435,4886600001.0
2008-07-14 00:00:00,169.435,169.67,168.755,168.845,354924081026.0
2008-07-15 00:00:00,168.845,168.925,166.4,166.53,308803074254.0
2008-07-16 00:00:00,166.53,166.85,165.32,166.25,328049465905.0
2008-07-17 00:00:00,166.255,169.11,165.985,168.33,279195313206.0
2008-07-18 00:00:00,168.32,169.49,168.23,169.465,201758040008.0
2008-07-20 00:00:00,169.29,169.4,169.23,169.345,2373000000.0
2008-07-21 00:00:00,169.345,169.91,169.09,169.47,178937769997.0
2008-07-22 00:00:00,169.475,169.72,169.05,169.38,266824240509.0
2008-07-23 00:00:00,169.38,169.96,169.115,169.28,277536470005.0
2008-07-24 00:00:00,169.29,169.42,167.92,168.355,257758904687.0
2008-07-25 00:00:00,168.36,169.455,167.505,169.395,284378967495.0
2008-07-27 00:00:00,169.23,169.375,169.225,169.27,1286100002.0
2008-07-28 00:00:00,169.26,169.72,169.025,169.17,354300930984.0
2008-07-29 00:00:00,169.17,169.48,168.29,168.54,330398149994.0
2008-07-30 00:00:00,168.54,168.63,167.95,168.35,278166485009.0
2008-07-31 00:00:00,168.36,169.18,168.07,168.21,311095382024.0
2008-08-01 00:00:00,168.21,168.27,166.985,167.585,438378400058.0
2008-08-03 00:00:00,167.64,167.67,167.59,167.63,916300000.0
2008-08-04 00:00:00,167.64,168.78,167.295,168.51,314864285053.0
2008-08-05 00:00:00,168.51,168.58,166.85,167.32,565454166452.0
2008-08-06 00:00:00,167.32,169.33,167.29,168.94,530727199962.0
2008-08-07 00:00:00,168.94,169.47,167.5,167.56,590762764278.0
2008-08-08 00:00:00,167.56,167.8,165.31,165.335,617206180885.0
2008-08-10 00:00:00,164.55,164.915,164.37,164.86,3667700000.0
2008-08-11 00:00:00,164.86,165.59,163.635,164.0,460932767696.0
2008-08-12 00:00:00,164.0,164.41,162.805,163.0,928214561048.0
2008-08-13 00:00:00,163.01,163.87,161.39,163.37,745955393837.0
2008-08-14 00:00:00,163.37,163.71,162.215,162.48,634057581439.0
2008-08-15 00:00:00,162.48,163.095,161.865,162.29,478474654053.0
2008-08-17 00:00:00,162.19,162.29,162.155,162.18,1636999996.0
2008-08-18 00:00:00,162.18,162.65,161.63,161.68,361174700025.0
2008-08-19 00:00:00,161.68,162.39,160.86,162.11,583294230002.0
2008-08-20 00:00:00,162.12,162.59,161.46,161.96,509987563747.0
2008-08-21 00:00:00,161.96,162.2,160.18,161.58,560320235519.0
2008-08-22 00:00:00,161.57,163.1,161.43,162.815,616825728456.0
2008-08-24 00:00:00,162.72,162.73,162.55,162.67,8734600029.0
2008-08-25 00:00:00,162.67,162.755,161.15,161.26,441514858345.0
2008-08-26 00:00:00,161.27,161.495,159.93,160.57,668732067473.0
2008-08-27 00:00:00,160.57,161.51,160.05,161.2,585276142582.0
2008-08-28 00:00:00,161.2,162.01,160.71,160.86,698008204188.0
2008-08-29 00:00:00,160.86,161.09,159.205,159.65,511365935162.0
2008-08-31 00:00:00,159.26,159.39,159.205,159.22,6283000010.0
2008-09-01 00:00:00,159.245,159.62,157.55,157.78,482512471978.0
2008-09-02 00:00:00,157.8,158.45,157.0,157.65,736743101066.0
2008-09-03 00:00:00,157.65,158.04,156.255,156.85,931335884003.0
2008-09-04 00:00:00,156.85,157.76,151.3,151.565,929161226214.0
2008-09-05 00:00:00,151.58,153.7,150.575,153.69,937228437004.0
2008-09-07 00:00:00,155.88,156.905,155.88,156.58,14705400048.0
2008-09-08 00:00:00,156.58,157.0,151.66,152.69,759724188642.0
2008-09-09 00:00:00,152.69,153.535,150.59,150.66,872309264909.0
2008-09-10 00:00:00,150.66,152.5,150.15,150.47,801799605968.0
2008-09-11 00:00:00,150.51,150.73,147.51,150.18,787681836903.0
2008-09-12 00:00:00,150.225,153.55,149.56,153.48,515136407256.0
2008-09-14 00:00:00,151.745,151.745,151.27,151.39,1096300000.0
2008-09-15 00:00:00,151.375,152.875,148.54,148.98,744063345517.0
2008-09-16 00:00:00,149.01,150.48,147.03,148.9,917632330469.0
2008-09-17 00:00:00,148.9,151.535,147.505,149.44,947030132748.0
2008-09-18 00:00:00,149.43,151.97,149.135,151.22,976265749307.0
2008-09-19 00:00:00,151.22,155.525,150.78,155.395,728412141474.0
2008-09-21 00:00:00,154.75,154.91,154.655,154.88,6428599912.0
2008-09-22 00:00:00,154.88,156.825,153.8,155.985,807413894909.0
2008-09-23 00:00:00,155.99,156.28,154.445,155.22,821677530058.0
2008-09-24 00:00:00,155.21,156.18,154.505,155.17,875607199669.0
2008-09-25 00:00:00,155.17,156.33,155.085,155.615,926933925698.0
2008-09-26 00:00:00,155.615,155.81,153.475,154.92,611417497098.0
2008-09-28 00:00:00,154.26,154.43,154.17,154.17,10928399944.0
2008-09-29 00:00:00,154.175,155.095,149.88,149.9,848990899978.0
2008-09-30 00:00:00,149.915,151.355,148.54,149.565,755965950149.0
2008-10-01 00:00:00,149.565,150.585,147.515,148.23,811318350063.0
2008-10-02 00:00:00,148.23,148.68,144.87,145.41,786632295277.0
2008-10-03 00:00:00,145.41,146.84,143.98,145.035,728833875078.0
2008-10-05 00:00:00,143.365,143.865,142.87,142.895,3774300000.0
2008-10-06 00:00:00,142.895,143.71,135.03,136.825,801257200370.0
2008-10-07 00:00:00,136.85,141.065,136.605,138.29,671897499923.0
2008-10-08 00:00:00,138.31,138.785,134.16,135.025,861694100283.0
2008-10-09 00:00:00,135.04,139.72,135.0,135.48,2667459782105.0
2008-10-10 00:00:00,135.445,136.36,132.24,134.96,2619840570982.0
2008-10-12 00:00:00,136.77,137.1,136.65,137.02,31985850004.0
2008-10-13 00:00:00,137.03,138.84,134.21,138.65,2146826892466.0
2008-10-14 00:00:00,138.65,141.73,138.49,139.12,2509533212578.0
2008-10-15 00:00:00,139.1,139.33,133.96,134.43,2734531775864.0
2008-10-16 00:00:00,134.43,137.19,133.38,137.06,2622569650873.0
2008-10-17 00:00:00,137.08,137.4,134.8,136.325,2569309217745.0
2008-10-19 00:00:00,136.395,136.395,136.145,136.205,17474499950.0
2008-10-20 00:00:00,136.19,138.56,134.8,136.125,2465669397102.0
2008-10-21 00:00:00,136.1,136.39,130.62,131.01,2402489777946.0
2008-10-22 00:00:00,131.01,131.47,124.63,125.68,2635350007613.0
2008-10-23 00:00:00,125.7,127.31,123.13,127.07,2483244709262.0
2008-10-24 00:00:00,127.04,127.05,113.8,118.95,1267431928106.0
2008-10-26 00:00:00,117.2,117.285,115.645,116.07,31889900075.0
2008-10-27 00:00:00,116.06,119.38,113.63,115.64,1169672650158.0
2008-10-28 00:00:00,115.635,127.025,114.365,126.98,574988109791.0
2008-10-29 00:00:00,126.98,127.295,121.37,126.23,667898680195.0
2008-10-30 00:00:00,126.23,131.035,124.775,126.805,665855400278.0
2008-10-31 00:00:00,126.8,127.51,122.215,125.33,606545349839.0
2008-11-03 00:00:00,125.69,128.435,124.71,125.285,531553500176.0
2008-11-04 00:00:00,125.285,130.97,123.4,129.42,512511299974.0
2008-11-05 00:00:00,129.42,130.175,126.045,126.86,609949275055.0
2008-11-06 00:00:00,126.865,127.07,123.905,124.26,602675700064.0
2008-11-07 00:00:00,124.26,126.36,122.44,124.895,502930042995.0
2008-11-10 00:00:00,126.84,128.425,124.2,124.93,512498699970.0
2008-11-11 00:00:00,124.92,125.49,121.83,122.26,550131151270.0
2008-11-12 00:00:00,122.255,123.84,118.085,118.78,491413153470.0
2008-11-13 00:00:00,118.78,126.02,117.63,124.74,574067475058.0
2008-11-14 00:00:00,124.73,125.72,121.335,122.3,588201543512.0
2008-11-17 00:00:00,120.69,123.88,120.15,121.97,456255900039.0
2008-11-18 00:00:00,121.955,123.575,120.995,122.41,547789899990.0
2008-11-19 00:00:00,122.4,124.285,119.45,119.525,686118324983.0
2008-11-20 00:00:00,119.54,121.155,116.415,116.655,537977300048.0
2008-11-21 00:00:00,116.65,120.82,116.465,120.7,620856400000.0
2008-11-24 00:00:00,120.64,126.12,119.505,126.11,823761199997.0
2008-11-25 00:00:00,126.085,126.23,122.615,124.405,793866000192.0
2008-11-26 00:00:00,124.405,124.6,121.925,123.19,692968000085.0
2008-11-27 00:00:00,123.185,123.665,122.44,122.925,542344100199.0
2008-11-28 00:00:00,122.935,123.435,120.465,121.26,758159300484.0
2008-12-01 00:00:00,121.34,121.44,117.325,117.5,790757999331.0
2008-12-02 00:00:00,117.485,119.455,116.555,118.435,669993376870.0
2008-12-03 00:00:00,118.44,119.265,116.8,118.625,651646099631.0
2008-12-04 00:00:00,118.625,119.285,116.325,117.825,1048472269162.0
2008-12-05 00:00:00,117.83,118.745,115.865,118.06,651233100265.0
2008-12-08 00:00:00,118.12,120.97,117.885,120.275,720726899653.0
2008-12-09 00:00:00,120.275,120.295,118.39,119.06,699965200278.0
2008-12-10 00:00:00,119.06,121.465,118.965,120.77,732108300194.0
2008-12-11 00:00:00,120.77,122.72,120.265,122.09,856557120745.0
2008-12-12 00:00:00,122.09,122.515,117.405,121.865,895193900633.0
2008-12-15 00:00:00,122.075,124.58,121.625,124.075,771807379041.0
2008-12-16 00:00:00,124.07,125.45,122.545,124.665,649118800023.0
2008-12-17 00:00:00,124.665,126.775,124.195,125.77,464055499878.0
2008-12-18 00:00:00,125.785,131.025,125.645,127.405,475570500075.0
2008-12-19 00:00:00,127.4,128.21,123.685,124.21,494442899788.0
2008-12-22 00:00:00,124.135,126.6,123.975,125.775,580038679116.0
2008-12-23 00:00:00,125.76,126.98,125.635,126.695,352561600225.0
2008-12-24 00:00:00,126.685,126.84,125.985,126.67,309250900354.0
2008-12-25 00:00:00,126.67,126.67,126.67,126.67,16000000.0
2008-12-26 00:00:00,126.545,127.71,126.425,127.33,178398700226.0
2008-12-29 00:00:00,127.55,129.685,126.19,126.245,457081800669.0
2008-12-30 00:00:00,126.25,128.115,126.18,126.93,349368800052.0
2008-12-31 00:00:00,126.945,127.75,125.35,126.85,213966100043.0
2009-01-02 00:00:00,127.475,128.015,126.015,127.795,379035900093.0
2009-01-05 00:00:00,127.805,128.545,126.37,127.3,536690899791.0
2009-01-06 00:00:00,127.305,127.35,125.175,126.75,565534199850.0
2009-01-07 00:00:00,126.75,127.65,125.645,126.395,501324499910.0
2009-01-08 00:00:00,126.405,126.485,124.09,124.94,410546700114.0
2009-01-09 00:00:00,124.945,125.27,121.145,121.755,401950300108.0
2009-01-12 00:00:00,121.375,121.4,118.64,119.195,454421900001.0
2009-01-13 00:00:00,119.17,119.565,117.12,117.8,572418989995.0
2009-01-14 00:00:00,117.805,119.735,116.55,117.45,509445499931.0
2009-01-15 00:00:00,117.45,118.64,116.215,117.885,593365599821.0
2009-01-16 00:00:00,117.855,120.725,117.735,120.34,476083200124.0
2009-01-19 00:00:00,121.3,122.15,118.44,118.44,434644599878.0
2009-01-20 00:00:00,118.445,118.81,115.51,115.825,447630750025.0
2009-01-21 00:00:00,115.81,117.2,112.06,116.52,418778700000.0
2009-01-22 00:00:00,116.51,116.79,113.96,115.56,438856300029.0
2009-01-23 00:00:00,115.575,116.03,112.505,115.16,365840700049.0
2009-01-26 00:00:00,114.2,117.965,113.705,117.48,542514300082.0
2009-01-27 00:00:00,117.475,119.455,116.11,117.06,566558700039.0
2009-01-28 00:00:00,117.05,119.585,117.02,118.86,689616499317.0
2009-01-29 00:00:00,118.86,119.28,115.96,116.595,709312099161.0
2009-01-30 00:00:00,116.605,116.655,114.6,115.2,661200699580.0
2009-02-02 00:00:00,114.35,115.99,113.125,114.865,600655699040.0
2009-02-03 00:00:00,114.87,116.685,114.4,116.615,689580398823.0
2009-02-04 00:00:00,116.62,117.02,114.21,114.89,716763599159.0
2009-02-05 00:00:00,114.89,118.895,114.35,116.66,858643849646.0
2009-02-06 00:00:00,116.66,119.715,115.695,118.875,793207101267.0
2009-02-09 00:00:00,119.474,120.015,117.075,118.925,834656099525.0
2009-02-10 00:00:00,118.925,119.65,115.72,116.805,756490439520.0
2009-02-11 00:00:00,116.8,117.28,115.91,116.65,538302343426.0
2009-02-12 00:00:00,116.645,117.145,114.89,116.935,631513450134.0
2009-02-13 00:00:00,116.935,118.795,116.53,118.245,583901999993.0
2009-02-16 00:00:00,117.44,117.725,116.525,117.435,521303199979.0
2009-02-17 00:00:00,117.425,117.44,115.635,116.26,677128599792.0
2009-02-18 00:00:00,116.25,118.05,115.94,117.5,537144360281.0
2009-02-19 00:00:00,117.49,120.345,117.295,119.38,457124490045.0
2009-02-20 00:00:00,119.375,119.99,117.895,119.7,308126270428.0
2009-02-23 00:00:00,119.575,121.93,119.055,120.08,453407610023.0
2009-02-24 00:00:00,120.085,124.765,119.38,124.12,421791609514.0
2009-02-25 00:00:00,124.12,125.15,123.09,123.92,745780256565.0
2009-02-26 00:00:00,123.895,126.08,123.805,125.525,515457149964.0
2009-02-27 00:00:00,125.525,125.555,122.1,123.625,505850979789.0
2009-03-02 00:00:00,123.45,123.52,121.925,122.58,586953499850.0
2009-03-03 00:00:00,122.59,124.23,121.72,123.275,522042000020.0
2009-03-04 00:00:00,123.29,125.65,122.375,125.52,549476400009.0
2009-03-05 00:00:00,125.53,125.75,122.7,122.985,487553700002.0
2009-03-06 00:00:00,122.985,124.975,122.36,124.335,529083400087.0
2009-03-09 00:00:00,124.665,125.46,123.965,124.51,562598730141.0
2009-03-10 00:00:00,124.51,126.055,124.315,125.165,581724750433.0
2009-03-11 00:00:00,125.16,125.705,123.96,124.96,556216949818.0
2009-03-12 00:00:00,124.955,126.4,122.11,125.76,591531049979.0
2009-03-13 00:00:00,125.77,127.645,125.41,126.685,515977100059.0
2009-03-15 00:00:00,126.37,126.48,126.335,126.39,1223999999.0
2009-03-16 00:00:00,126.39,128.73,125.505,127.4,669230489803.0
2009-03-17 00:00:00,127.405,128.535,127.27,128.39,511869210149.0
2009-03-18 00:00:00,128.39,129.9,127.915,129.715,383879850009.0
2009-03-19 00:00:00,129.725,130.315,128.17,129.155,409255850022.0
2009-03-20 00:00:00,129.13,130.48,129.005,130.28,397744550091.0
2009-03-22 00:00:00,130.245,130.475,130.115,130.375,4312000004.0
2009-03-23 00:00:00,130.365,132.56,130.19,132.31,496816838132.0
2009-03-24 00:00:00,132.33,134.51,131.42,131.8,533750500140.0
2009-03-25 00:00:00,131.795,132.875,130.765,132.595,444341368315.0
2009-03-26 00:00:00,132.595,133.91,132.335,133.695,458456930508.0
2009-03-27 00:00:00,133.7,133.86,129.35,130.01,369211151434.0
2009-03-29 00:00:00,129.715,129.715,129.275,129.6,1065000000.0
2009-03-30 00:00:00,129.605,130.55,126.4,128.65,395488100130.0
2009-03-31 00:00:00,128.65,131.88,128.215,130.95,481735290770.0
2009-04-01 00:00:00,130.945,131.9,129.845,130.535,478744032043.0
2009-04-02 00:00:00,130.54,134.23,130.3,134.15,416002100048.0
2009-04-03 00:00:00,134.15,135.27,133.165,135.245,393448649919.0
2009-04-05 00:00:00,135.21,135.64,135.09,135.605,2383800008.0
2009-04-06 00:00:00,135.605,137.41,134.425,135.42,419012000022.0
2009-04-07 00:00:00,135.42,135.435,132.2,133.37,407589100133.0
2009-04-08 00:00:00,133.37,133.765,130.93,132.295,462113500138.0
2009-04-09 00:00:00,132.31,133.53,131.875,132.135,423683700154.0
2009-04-10 00:00:00,132.15,132.295,131.52,132.15,97921799997.0
2009-04-12 00:00:00,132.33,132.445,132.1,132.38,307400000.0
2009-04-13 00:00:00,132.37,134.0,131.625,133.755,192831700006.0
2009-04-14 00:00:00,133.75,134.315,130.85,131.04,357809100028.0
2009-04-15 00:00:00,131.04,131.8,129.915,131.275,390420599999.0
2009-04-16 00:00:00,131.275,132.015,129.355,130.963,381483649938.0
2009-04-17 00:00:00,130.96,131.45,128.81,129.32,371601300110.0
2009-04-19 00:00:00,129.445,129.495,129.225,129.38,1209800000.0
2009-04-20 00:00:00,129.38,129.54,126.17,126.665,343386699977.0
2009-04-21 00:00:00,126.66,128.085,126.08,127.705,396131680093.0
2009-04-22 00:00:00,127.705,128.11,126.21,127.375,333436702090.0
2009-04-23 00:00:00,127.385,128.98,126.785,128.725,337443200032.0
2009-04-24 00:00:00,128.725,129.27,127.24,128.645,387642999959.0
2009-04-26 00:00:00,128.14,128.295,128.055,128.23,1393400000.0
2009-04-27 00:00:00,128.24,128.24,125.655,125.895,463598999991.0
2009-04-28 00:00:00,125.9,126.875,124.375,126.635,572515649819.0
2009-04-29 00:00:00,126.635,130.04,126.62,129.4,529818599987.0
2009-04-30 00:00:00,129.435,131.255,128.91,130.315,538373900061.0
2009-05-01 00:00:00,130.315,132.335,130.297,131.495,401968400096.0
2009-05-04 00:00:00,131.867,132.86,131.325,132.74,379355299989.0
2009-05-05 00:00:00,132.74,132.795,131.515,131.67,456376500027.0
2009-05-06 00:00:00,131.67,132.415,129.845,131.025,442081200042.0
2009-05-07 00:00:00,131.025,133.57,130.71,132.93,383314164815.0
2009-05-08 00:00:00,132.93,134.375,132.135,134.29,283099434015.0
2009-05-10 00:00:00,134.535,134.725,134.535,134.72,1199700000.0
2009-05-11 00:00:00,134.72,134.81,132.06,132.215,353511800024.0
2009-05-12 00:00:00,132.22,133.585,130.74,131.44,419822550377.0
2009-05-13 00:00:00,131.435,132.38,129.34,129.495,637013700040.0
2009-05-14 00:00:00,129.495,131.055,128.86,130.83,528703400084.0
2009-05-15 00:00:00,130.83,131.135,127.95,128.44,453496335618.0
2009-05-17 00:00:00,127.875,128.14,127.81,128.135,1368099996.0
2009-05-18 00:00:00,128.15,130.66,126.99,130.46,627418600269.0
2009-05-19 00:00:00,130.455,131.845,130.16,130.84,530882203098.0
2009-05-20 00:00:00,130.795,131.71,129.715,130.54,497765899978.0
2009-05-21 00:00:00,130.54,131.485,129.835,131.19,483666139972.0
2009-05-22 00:00:00,131.175,132.975,130.73,132.63,508265760379.0
2009-05-24 00:00:00,132.685,133.025,132.68,132.87,1933700000.0
2009-05-25 00:00:00,132.88,133.415,132.065,132.905,220027029944.0
2009-05-26 00:00:00,132.895,133.28,131.48,132.83,500387290114.0
2009-05-27 00:00:00,132.83,133.515,131.695,131.855,437393112027.0
2009-05-28 00:00:00,131.855,135.285,131.755,135.095,395709372580.0
2009-05-29 00:00:00,135.09,135.69,134.245,134.945,364293660010.0
2009-05-31 00:00:00,134.535,134.835,134.51,134.62,1755500000.0
2009-06-01 00:00:00,134.62,137.24,133.88,136.665,291545549975.0
2009-06-02 00:00:00,136.66,137.44,135.765,136.82,370860983061.0
2009-06-03 00:00:00,136.825,138.0,135.285,135.665,364279738988.0
2009-06-04 00:00:00,135.665,137.41,135.575,137.06,400463926014.0
2009-06-05 00:00:00,137.06,139.22,136.275,137.77,341499400007.0
2009-06-07 00:00:00,137.725,137.74,137.27,137.46,876000000.0
2009-06-08 00:00:00,137.44,138.0,135.965,136.87,409030605011.0
2009-06-09 00:00:00,136.875,137.32,135.705,137.08,344194664040.0
2009-06-10 00:00:00,137.09,138.33,136.675,137.255,265500650011.0
2009-06-11 00:00:00,137.265,137.985,136.585,137.75,254191468014.0
2009-06-12 00:00:00,137.75,138.29,136.87,137.905,260901867999.0
2009-06-15 00:00:00,137.6,137.74,134.432,134.869,404934601439.0
2009-06-16 00:00:00,134.867,135.369,132.726,133.349,405216001440.0
2009-06-17 00:00:00,133.353,134.605,132.346,133.385,404934601439.0
2009-06-18 00:00:00,133.389,134.971,133.025,134.276,404934601439.0
2009-06-19 00:00:00,134.285,135.149,134.055,134.14,372020640962.0
2009-06-21 00:00:00,134.115,134.29,134.1,134.2,469000000.0
2009-06-22 00:00:00,134.2,134.265,132.495,132.93,311440199988.0
2009-06-23 00:00:00,132.93,134.39,131.415,134.025,407168080006.0
2009-06-24 00:00:00,134.02,134.975,132.965,133.34,402834100025.0
2009-06-25 00:00:00,133.345,134.815,133.315,134.338,366854799973.0
2009-06-26 00:00:00,134.339,134.918,133.71,133.89,356899700010.0
2009-06-28 00:00:00,133.815,134.075,133.815,133.975,746600000.0
2009-06-29 00:00:00,133.975,135.485,133.365,135.22,395475530070.0
2009-06-30 00:00:00,135.22,135.945,134.35,135.175,481526740031.0
2009-07-01 00:00:00,135.18,136.89,135.02,136.655,451469280262.0
2009-07-02 00:00:00,136.615,136.67,133.575,133.795,382102580035.0
2009-07-03 00:00:00,133.81,134.815,133.575,134.24,275998440062.0
2009-07-05 00:00:00,134.15,134.19,133.915,134.04,2187300000.0
2009-07-06 00:00:00,134.045,134.065,131.725,133.185,684816400388.0
2009-07-07 00:00:00,133.18,133.905,131.825,131.88,717350810321.0
2009-07-08 00:00:00,131.88,132.01,127.0,128.65,674743970293.0
2009-07-09 00:00:00,128.6,130.875,128.09,130.375,669782100262.0
2009-07-10 00:00:00,130.38,130.6,127.81,128.95,545244100145.0
2009-07-12 00:00:00,128.83,128.925,128.775,128.925,188800000.0
2009-07-13 00:00:00,128.925,130.195,127.995,130.115,718642100315.0
2009-07-14 00:00:00,130.105,130.94,129.345,130.805,656937170322.0
2009-07-15 00:00:00,130.825,133.395,130.455,132.89,618343600317.0
2009-07-16 00:00:00,132.89,133.205,131.595,132.59,578684300105.0
2009-07-17 00:00:00,132.595,133.475,131.715,132.835,563445409770.0
2009-07-19 00:00:00,132.785,133.145,132.755,133.11,400000000.0
2009-07-20 00:00:00,133.11,134.755,132.93,134.01,568306400152.0
2009-07-21 00:00:00,134.02,134.5,132.4,133.1,593380349754.0
2009-07-22 00:00:00,133.11,133.595,132.1,132.955,642743249710.0
2009-07-23 00:00:00,132.955,135.625,132.835,134.485,639801179851.0
2009-07-24 00:00:00,134.46,135.19,133.85,134.605,571628499738.0
2009-07-26 00:00:00,134.875,134.95,134.63,134.815,526000000.0
2009-07-27 00:00:00,134.815,136.095,134.25,135.585,638947399686.0
2009-07-28 00:00:00,135.58,135.975,132.9,133.93,688590099540.0
2009-07-29 00:00:00,133.925,134.385,132.78,133.395,744260749938.0
2009-07-30 00:00:00,133.405,134.885,133.185,134.405,626189899733.0
2009-07-31 00:00:00,134.37,135.545,134.275,134.965,640372499730.0
2009-08-02 00:00:00,135.165,135.215,135.055,135.2,441000000.0
2009-08-03 00:00:00,135.205,137.555,134.58,137.345,657926749808.0
2009-08-04 00:00:00,137.345,137.695,135.97,137.115,757850609740.0
2009-08-05 00:00:00,137.105,137.59,136.205,136.81,721349789934.0
2009-08-06 00:00:00,136.82,137.96,136.58,136.95,508261630126.0
2009-08-07 00:00:00,136.95,138.72,136.515,138.365,288359099990.0
2009-08-09 00:00:00,138.52,138.61,138.34,138.4,643400000.0
2009-08-10 00:00:00,138.4,138.58,136.92,137.32,265418499991.0
2009-08-11 00:00:00,137.315,137.37,135.245,135.755,305653950012.0
2009-08-12 00:00:00,135.75,137.27,134.08,136.505,306638970009.0
2009-08-13 00:00:00,136.505,137.845,135.545,136.155,263730000006.0
2009-08-14 00:00:00,136.15,136.45,134.195,134.825,229945090007.0
2009-08-16 00:00:00,134.375,134.465,134.245,134.46,649200000.0
2009-08-17 00:00:00,134.47,134.505,132.505,132.95,327641960013.0
2009-08-18 00:00:00,132.95,134.79,132.775,133.855,319033349991.0
2009-08-19 00:00:00,133.86,134.5,132.17,133.9,277538169994.0
2009-08-20 00:00:00,133.9,134.625,133.4,134.2,242039000015.0
2009-08-21 00:00:00,134.2,135.465,132.9,135.185,255311140007.0
2009-08-23 00:00:00,135.27,135.405,135.22,135.38,591500000.0
2009-08-24 00:00:00,135.38,136.085,134.985,135.125,324341149993.0
2009-08-25 00:00:00,135.125,135.88,133.95,134.71,365816099993.0
2009-08-26 00:00:00,134.7,135.135,133.9,134.205,362175300004.0
2009-08-27 00:00:00,134.205,134.45,132.915,134.09,362695080006.0
2009-08-28 00:00:00,134.09,135.01,133.675,133.78,309286100016.0
2009-08-30 00:00:00,133.39,133.745,133.34,133.74,451200000.0
2009-08-31 00:00:00,133.735,133.84,132.15,133.255,306859700018.0
2009-09-01 00:00:00,133.255,134.145,131.85,132.14,317872309993.0
2009-09-02 00:00:00,132.155,132.52,131.025,131.535,326108390002.0
2009-09-03 00:00:00,131.555,132.56,131.16,132.03,294125399967.0
2009-09-04 00:00:00,132.025,133.24,131.71,132.955,255542350012.0
2009-09-06 00:00:00,132.875,133.08,132.835,133.005,234200000.0
2009-09-07 00:00:00,132.99,133.87,132.965,133.385,167021599996.0
2009-09-08 00:00:00,133.385,133.86,132.82,133.795,312927129986.0
2009-09-09 00:00:00,133.795,134.405,133.585,133.945,343006249991.0
2009-09-10 00:00:00,133.945,134.375,133.305,133.775,294758749993.0
2009-09-11 00:00:00,133.775,133.82,131.55,132.145,279012499975.0
2009-09-13 00:00:00,131.765,132.035,131.765,131.93,745000000.0
2009-09-14 00:00:00,131.92,133.065,131.295,132.945,269591050003.0
2009-09-15 00:00:00,132.95,133.77,132.78,133.445,263575429990.0
2009-09-16 00:00:00,133.44,134.025,132.465,133.695,334195300002.0
2009-09-17 00:00:00,133.695,134.775,133.415,134.27,364414189964.0
2009-09-18 00:00:00,134.27,134.61,133.7,134.28,346835980019.0
2009-09-20 00:00:00,134.27,134.395,134.235,134.375,483500000.0
2009-09-21 00:00:00,134.39,135.48,134.155,135.015,288556769999.0
2009-09-22 00:00:00,135.01,135.34,134.585,134.825,279183499992.0
2009-09-23 00:00:00,134.825,135.2,134.03,134.45,308428279984.0
2009-09-24 00:00:00,134.45,134.68,133.345,133.79,367787060016.0
2009-09-25 00:00:00,133.785,133.875,131.515,131.7,360283599998.0
2009-09-27 00:00:00,131.685,131.8,131.605,131.785,2061200000.0
2009-09-28 00:00:00,131.775,131.775,129.795,131.07,335442080003.0
2009-09-29 00:00:00,131.07,131.79,130.7,131.45,379483000005.0
2009-09-30 00:00:00,131.45,132.02,130.615,131.325,352007819998.0
2009-10-01 00:00:00,131.325,131.8,130.12,130.25,424435300017.0
2009-10-02 00:00:00,130.245,131.235,129.035,130.87,408340620010.0
2009-10-04 00:00:00,130.51,130.62,130.45,130.47,1509600000.0
2009-10-05 00:00:00,130.495,131.65,130.495,131.18,370768549991.0
2009-10-06 00:00:00,131.18,131.56,130.545,130.67,422404219945.0
2009-10-07 00:00:00,130.67,131.09,129.575,130.135,418414240015.0
2009-10-08 00:00:00,130.135,130.94,129.98,130.74,418080060014.0
2009-10-09 00:00:00,130.735,132.31,130.675,132.235,423050449974.0
2009-10-11 00:00:00,131.805,132.225,131.8,132.045,996700000.0
2009-10-12 00:00:00,132.03,133.315,132.02,132.69,361106849939.0
2009-10-13 00:00:00,132.69,133.5,132.52,133.205,401115889923.0
2009-10-14 00:00:00,133.2,133.76,132.24,133.405,377675189975.0
2009-10-15 00:00:00,133.405,135.39,133.335,135.265,425576280002.0
2009-10-16 00:00:00,135.265,136.06,134.965,135.46,461742729961.0
2009-10-18 00:00:00,135.465,135.65,135.44,135.49,2488100000.0
2009-10-19 00:00:00,135.49,135.905,134.76,135.685,421740229994.0
2009-10-20 00:00:00,135.67,135.84,134.86,135.395,470522810015.0
2009-10-21 00:00:00,135.38,136.97,135.185,136.575,482325599977.0
2009-10-22 00:00:00,136.575,137.42,136.265,137.22,423171110011.0
2009-10-23 00:00:00,137.22,138.355,137.175,138.125,444553009970.0
2009-10-25 00:00:00,138.165,138.27,138.09,138.125,630200000.0
2009-10-26 00:00:00,138.125,138.485,136.805,137.12,417429379954.0
2009-10-27 00:00:00,137.125,137.375,135.655,135.955,423237200007.0
2009-10-28 00:00:00,135.955,135.955,133.26,133.475,425024340018.0
2009-10-29 00:00:00,133.475,135.98,132.795,135.705,445089980035.0
2009-10-30 00:00:00,135.705,135.91,132.295,132.565,451672450006.0
2009-11-02 00:00:00,131.965,134.52,131.0,133.29,478879809993.0
2009-11-03 00:00:00,133.3,133.975,131.715,132.98,479223460020.0
2009-11-04 00:00:00,132.985,135.725,132.5,134.815,437262120019.0
2009-11-05 00:00:00,134.805,135.17,133.355,134.865,437782420003.0
2009-11-06 00:00:00,134.875,135.13,133.2,133.535,378836409994.0
2009-11-09 00:00:00,133.935,135.07,133.36,134.905,445454550033.0
2009-11-10 00:00:00,134.88,135.385,134.125,134.625,438252609995.0
2009-11-11 00:00:00,134.63,135.345,133.805,134.69,422094699931.0
2009-11-12 00:00:00,134.69,135.02,133.93,134.19,477800489953.0
2009-11-13 00:00:00,134.19,134.45,132.84,133.78,402125310028.0
2009-11-16 00:00:00,133.61,134.33,133.17,133.315,356764649988.0
2009-11-17 00:00:00,133.305,133.58,132.435,132.765,451686379993.0
2009-11-18 00:00:00,132.76,134.01,132.575,133.615,423088600030.0
2009-11-19 00:00:00,133.615,133.755,131.745,132.775,465005720021.0
2009-11-20 00:00:00,132.78,132.95,131.79,132.07,440724600006.0
2009-11-23 00:00:00,131.95,133.605,131.81,133.09,345232199998.0
2009-11-24 00:00:00,133.08,133.245,132.01,132.445,392106120014.0
2009-11-25 00:00:00,132.435,132.69,131.505,132.185,411162749953.0
2009-11-26 00:00:00,132.175,132.305,129.52,129.995,300153539986.0
2009-11-27 00:00:00,130.01,130.15,126.855,129.66,268034850005.0
2009-11-30 00:00:00,130.045,130.81,128.965,129.63,488095700036.0
2009-12-01 00:00:00,129.625,131.28,129.315,130.73,468510179917.0
2009-12-02 00:00:00,130.73,131.98,130.645,131.445,414904400014.0
2009-12-03 00:00:00,131.44,133.55,131.375,132.845,508285689949.0
2009-12-04 00:00:00,132.845,134.555,132.495,134.5,464761100008.0
2009-12-07 00:00:00,133.955,134.345,132.37,132.695,474913230042.0
2009-12-08 00:00:00,132.695,132.71,129.65,130.0,554127019999.0
2009-12-09 00:00:00,129.99,130.455,128.78,129.38,475351679977.0
2009-12-10 00:00:00,129.365,130.36,129.035,129.915,325006149975.0
2009-12-11 00:00:00,129.925,131.595,129.89,130.19,461201300007.0
2009-12-14 00:00:00,130.08,130.63,129.175,129.865,431502200004.0
2009-12-15 00:00:00,129.875,130.73,129.525,130.27,433826350032.0
2009-12-16 00:00:00,130.255,130.775,129.93,130.43,421164089990.0
2009-12-17 00:00:00,130.435,130.68,128.82,128.975,460488649995.0
2009-12-18 00:00:00,128.975,130.01,127.37,129.69,387795099996.0
2009-12-21 00:00:00,129.18,130.37,129.18,130.155,296120100017.0
2009-12-22 00:00:00,130.155,131.075,129.955,130.82,364365419905.0
2009-12-23 00:00:00,130.83,131.465,130.53,131.355,200130389989.0
2009-12-24 00:00:00,131.355,131.865,130.89,131.59,152990599978.0
2009-12-25 00:00:00,131.59,131.59,131.59,131.59,4800000.0
2009-12-28 00:00:00,131.54,131.925,131.37,131.745,250253300064.0
2009-12-29 00:00:00,131.74,132.6,131.635,132.03,333112899948.0
2009-12-30 00:00:00,132.025,132.78,131.79,132.515,276171199968.0
2009-12-31 00:00:00,132.515,132.52,132.5,132.5,12800000.0
