2005-01-03 00:00:00,197.107,197.125,195.322,195.714,119353899962.0
2005-01-04 00:00:00,195.721,197.067,195.095,196.825,120806299997.0
2005-01-05 00:00:00,196.813,196.981,195.617,196.03,122481700048.0
2005-01-06 00:00:00,196.042,197.214,195.838,196.855,121069200041.0
2005-01-07 00:00:00,196.905,197.008,195.45,195.953,121542900019.0
2005-01-10 00:00:00,196.013,196.302,195.067,195.63,121147899998.0
2005-01-11 00:00:00,195.633,195.761,193.593,194.004,121688000018.0
2005-01-12 00:00:00,194.008,194.323,192.631,193.623,121553699991.0
2005-01-13 00:00:00,193.659,193.824,192.431,192.708,121448099998.0
2005-01-14 00:00:00,192.71,193.153,190.059,190.82,122161200030.0
2005-01-17 00:00:00,190.676,191.337,189.531,189.828,119453700042.0
2005-01-18 00:00:00,189.833,192.397,189.752,190.813,100259400257.0
2005-01-19 00:00:00,190.798,192.791,190.1,192.258,120798700012.0
2005-01-20 00:00:00,192.247,193.967,191.615,193.544,121134800002.0
2005-01-21 00:00:00,193.545,194.224,192.409,192.748,120498500044.0
2005-01-24 00:00:00,192.99,193.799,192.591,192.98,121615200024.0
2005-01-25 00:00:00,193.014,194.469,192.447,193.96,121482200013.0
2005-01-26 00:00:00,193.986,194.417,193.053,193.966,120584200102.0
2005-01-27 00:00:00,193.973,194.879,193.868,194.036,121315000002.0
2005-01-28 00:00:00,194.003,195.312,193.558,194.967,120812500037.0
2005-01-31 00:00:00,195.416,195.503,194.677,195.207,121976800034.0
2005-02-01 00:00:00,195.171,195.718,194.923,195.299,120177700067.0
2005-02-02 00:00:00,195.304,195.959,194.918,195.35,121297200084.0
2005-02-03 00:00:00,195.342,196.865,195.248,196.577,120258200026.0
2005-02-04 00:00:00,196.565,196.7,194.711,195.238,122127800049.0
2005-02-07 00:00:00,195.354,195.898,194.518,194.681,121025799991.0
2005-02-08 00:00:00,194.693,196.608,194.492,196.243,122374000034.0
2005-02-09 00:00:00,196.256,196.843,195.611,196.198,122495600001.0
2005-02-10 00:00:00,196.218,197.886,196.057,197.691,121083299987.0
2005-02-11 00:00:00,197.72,198.001,196.801,197.502,120456400050.0
2005-02-14 00:00:00,197.044,198.683,196.325,198.342,121563700034.0
2005-02-15 00:00:00,198.36,198.74,197.177,198.042,122378300001.0
2005-02-16 00:00:00,198.052,199.016,197.564,198.702,122982800002.0
2005-02-17 00:00:00,198.706,200.095,198.303,199.999,121037600049.0
2005-02-18 00:00:00,199.989,200.533,199.217,200.077,121327900017.0
2005-02-21 00:00:00,200.065,200.647,199.747,200.213,120763100015.0
2005-02-22 00:00:00,200.198,200.227,198.237,198.851,122414900027.0
2005-02-23 00:00:00,198.84,200.366,198.576,200.015,121862899997.0
2005-02-24 00:00:00,200.046,201.571,199.491,201.147,120804000059.0
2005-02-25 00:00:00,201.222,201.997,200.524,201.932,122585500077.0
2005-02-28 00:00:00,201.805,201.899,200.065,200.939,120981700039.0
2005-03-01 00:00:00,200.925,201.018,199.912,200.486,120825100031.0
2005-03-02 00:00:00,200.518,200.92,199.976,200.462,120752100031.0
2005-03-03 00:00:00,200.476,200.985,200.0,200.711,122355900035.0
2005-03-04 00:00:00,200.738,201.553,200.594,201.398,120012600013.0
2005-03-07 00:00:00,201.508,201.632,200.838,201.335,119782400022.0
2005-03-08 00:00:00,201.337,202.024,200.84,201.889,119023500036.0
2005-03-09 00:00:00,201.895,201.961,199.591,200.094,122530000011.0
2005-03-10 00:00:00,200.065,201.122,199.823,200.173,122779600076.0
2005-03-11 00:00:00,200.171,200.454,199.572,200.23,120215400014.0
2005-03-14 00:00:00,200.0,201.425,199.901,200.57,122148500061.0
2005-03-15 00:00:00,200.606,200.889,199.655,199.974,123175100023.0
2005-03-16 00:00:00,199.979,200.964,199.616,200.571,120135700061.0
2005-03-17 00:00:00,200.604,201.384,200.227,201.198,120879400012.0
2005-03-18 00:00:00,201.215,201.514,200.538,201.235,121215699981.0
2005-03-21 00:00:00,201.086,201.186,199.121,199.454,120262099999.0
2005-03-22 00:00:00,199.482,199.803,198.567,199.17,121455900018.0
2005-03-23 00:00:00,199.121,199.148,197.501,197.947,122962100055.0
2005-03-24 00:00:00,197.978,199.271,197.866,198.676,122655900024.0
2005-03-25 00:00:00,198.665,199.072,198.521,198.896,118832900058.0
2005-03-28 00:00:00,198.876,200.273,198.488,200.012,122593600034.0
2005-03-29 00:00:00,200.015,201.799,199.938,201.551,123342900031.0
2005-03-30 00:00:00,201.58,202.502,201.061,201.978,122591900007.0
2005-03-31 00:00:00,201.991,202.696,200.757,202.508,122475900015.0
2005-04-01 00:00:00,202.516,202.987,201.961,202.356,122911200022.0
2005-04-03 00:00:00,202.356,202.382,202.074,202.156,2963500006.0
2005-04-04 00:00:00,202.163,203.193,202.094,203.09,122872600051.0
2005-04-05 00:00:00,203.12,203.973,203.0,203.421,122258900005.0
2005-04-06 00:00:00,203.439,204.436,202.992,204.282,121355500029.0
2005-04-07 00:00:00,204.302,204.43,202.919,203.204,122391200020.0
2005-04-08 00:00:00,203.232,204.231,202.686,204.044,119697600017.0
2005-04-10 00:00:00,203.976,204.14,203.957,204.1,2934999997.0
2005-04-11 00:00:00,204.121,204.292,203.474,203.845,122322800042.0
2005-04-12 00:00:00,203.876,204.628,203.277,203.753,122496500022.0
2005-04-13 00:00:00,203.766,203.873,202.626,203.271,123502500032.0
2005-04-14 00:00:00,203.218,203.729,203.023,203.503,122961299965.0
2005-04-15 00:00:00,203.495,204.139,203.24,203.988,119692700008.0
2005-04-17 00:00:00,203.932,203.956,203.672,203.815,2851699997.0
2005-04-18 00:00:00,203.805,204.796,203.482,204.4,122335900014.0
2005-04-19 00:00:00,204.424,205.282,204.08,204.824,123184000029.0
2005-04-20 00:00:00,204.81,205.327,204.367,205.185,121478200029.0
2005-04-21 00:00:00,205.191,205.305,203.786,203.986,122898300025.0
2005-04-22 00:00:00,204.004,204.02,202.454,202.892,120377100040.0
2005-04-24 00:00:00,202.53,202.53,201.625,202.217,3075700004.0
2005-04-25 00:00:00,202.247,202.627,201.625,202.117,123801700036.0
2005-04-26 00:00:00,202.095,202.366,201.563,202.05,122706000060.0
2005-04-27 00:00:00,202.082,202.525,201.206,201.585,122262900009.0
2005-04-28 00:00:00,201.588,202.453,201.226,202.403,123528100001.0
2005-04-29 00:00:00,202.412,202.467,199.716,199.87,118801100026.0
2005-05-01 00:00:00,200.06,200.337,200.06,200.198,3037600006.0
2005-05-02 00:00:00,200.202,200.836,198.692,199.155,121453900041.0
2005-05-03 00:00:00,199.167,199.368,198.383,198.582,121028700076.0
2005-05-04 00:00:00,198.583,199.224,197.93,198.842,122092299997.0
2005-05-05 00:00:00,198.876,199.171,198.382,198.85,122538899995.0
2005-05-06 00:00:00,198.856,199.186,198.097,198.568,117493100013.0
2005-05-08 00:00:00,198.631,198.772,198.6,198.668,3040199998.0
2005-05-09 00:00:00,198.679,199.294,198.32,199.187,121262800071.0
2005-05-10 00:00:00,199.165,199.259,198.26,198.655,122227300015.0
2005-05-11 00:00:00,198.669,199.319,197.665,198.098,122233900030.0
2005-05-12 00:00:00,198.07,199.234,197.777,199.108,120844300013.0
2005-05-13 00:00:00,199.103,199.419,198.329,198.5,120367900060.0
2005-05-15 00:00:00,198.488,198.596,198.462,198.519,3314599996.0
2005-05-16 00:00:00,198.501,198.948,196.058,196.541,120920800009.0
2005-05-17 00:00:00,196.513,197.402,195.536,197.13,122065200038.0
2005-05-18 00:00:00,197.113,197.404,196.396,196.832,123024000044.0
2005-05-19 00:00:00,196.806,197.799,196.684,197.48,121751500057.0
2005-05-20 00:00:00,197.468,197.955,197.202,197.539,121536200031.0
2005-05-22 00:00:00,197.801,197.812,197.367,197.455,2734600001.0
2005-05-23 00:00:00,197.474,197.571,196.688,196.966,121947100018.0
2005-05-24 00:00:00,196.955,197.151,196.289,196.665,121680300015.0
2005-05-25 00:00:00,196.69,197.437,196.054,197.123,123055000008.0
2005-05-26 00:00:00,197.119,197.696,196.23,196.436,123255700104.0
2005-05-27 00:00:00,196.442,197.091,196.271,196.842,119454300014.0
2005-05-29 00:00:00,196.864,197.032,196.712,196.985,2976299997.0
2005-05-30 00:00:00,196.979,197.209,196.5,196.826,121928100068.0
2005-05-31 00:00:00,196.859,197.318,195.828,197.119,122862900061.0
2005-06-01 00:00:00,197.103,197.366,196.176,196.681,122016200032.0
2005-06-02 00:00:00,196.717,196.976,196.274,196.514,123151400079.0
2005-06-03 00:00:00,196.547,196.595,195.171,195.491,118751800007.0
2005-06-05 00:00:00,195.387,195.387,195.203,195.273,3202299997.0
2005-06-06 00:00:00,195.281,195.52,194.081,194.91,124085200048.0
2005-06-07 00:00:00,194.903,195.674,194.53,195.57,123171600018.0
2005-06-08 00:00:00,195.581,196.457,195.264,195.502,119361300007.0
2005-06-09 00:00:00,195.508,196.117,195.347,195.454,123034800033.0
2005-06-10 00:00:00,195.465,196.94,195.2,196.872,119868200046.0
2005-06-12 00:00:00,196.804,196.847,196.722,196.817,2958800001.0
2005-06-13 00:00:00,196.822,198.076,196.278,197.952,122652400050.0
2005-06-14 00:00:00,197.932,197.989,197.297,197.585,122948000003.0
2005-06-15 00:00:00,197.587,199.294,197.258,198.956,121583900084.0
2005-06-16 00:00:00,199.004,199.069,198.287,198.528,122641400042.0
2005-06-17 00:00:00,198.53,198.999,197.928,198.74,119507700030.0
2005-06-19 00:00:00,198.652,198.761,198.554,198.61,3059700005.0
2005-06-20 00:00:00,198.67,199.769,198.344,199.51,122538500023.0
2005-06-21 00:00:00,199.554,199.561,197.732,198.015,122510200044.0
2005-06-22 00:00:00,198.019,198.794,197.736,198.23,121297400044.0
2005-06-23 00:00:00,198.238,198.337,197.397,197.715,122922300031.0
2005-06-24 00:00:00,197.725,199.23,197.607,198.913,120195700039.0
2005-06-26 00:00:00,198.867,199.173,198.867,199.087,2882199998.0
2005-06-27 00:00:00,199.096,200.156,198.99,199.802,123773500021.0
2005-06-28 00:00:00,199.805,200.236,199.32,199.523,123469800087.0
2005-06-29 00:00:00,199.585,200.358,198.807,199.461,122680400060.0
2005-06-30 00:00:00,199.442,199.682,198.134,198.301,122361900054.0
2005-07-01 00:00:00,198.351,198.93,197.051,197.542,117986600067.0
2005-07-03 00:00:00,197.208,197.231,196.592,196.667,3064300002.0
2005-07-04 00:00:00,196.7,196.9,195.832,196.142,122715100044.0
2005-07-05 00:00:00,196.161,196.694,195.835,196.082,123852200034.0
2005-07-06 00:00:00,196.106,197.277,195.857,196.521,124200900101.0
2005-07-07 00:00:00,196.548,196.892,194.477,195.246,123212400020.0
2005-07-08 00:00:00,195.256,195.789,194.423,194.907,120987800026.0
2005-07-10 00:00:00,194.897,194.915,194.737,194.825,3133499999.0
2005-07-11 00:00:00,194.836,196.711,194.683,196.334,124075400060.0
2005-07-12 00:00:00,196.346,197.246,195.907,197.109,121300300027.0
2005-07-13 00:00:00,197.145,197.428,196.333,197.324,121849600045.0
2005-07-14 00:00:00,197.307,197.716,196.763,197.153,123192900001.0
2005-07-15 00:00:00,197.177,197.538,196.432,196.519,120034000057.0
2005-07-17 00:00:00,196.625,196.702,196.362,196.469,3093799996.0
2005-07-18 00:00:00,196.492,196.996,195.302,195.673,122023200033.0
2005-07-19 00:00:00,195.648,201.198,195.377,196.166,124207400045.0
2005-07-20 00:00:00,196.204,196.841,195.625,196.383,120510000047.0
2005-07-21 00:00:00,196.402,196.804,192.621,193.357,121054100022.0
2005-07-22 00:00:00,193.324,194.989,192.952,193.579,117150900036.0
2005-07-24 00:00:00,193.472,193.669,193.238,193.597,2974199996.0
2005-07-25 00:00:00,193.644,195.069,193.389,194.65,121009500042.0
2005-07-26 00:00:00,194.657,195.753,194.462,195.38,120140200030.0
2005-07-27 00:00:00,195.416,196.317,195.153,195.991,121065000036.0
2005-07-28 00:00:00,195.996,197.333,195.494,196.9,120924000023.0
2005-07-29 00:00:00,196.894,197.821,196.46,197.766,118943800008.0
2005-07-31 00:00:00,197.74,197.849,197.694,197.784,3146100000.0
2005-08-01 00:00:00,197.71,198.615,197.358,198.542,120908300067.0
2005-08-02 00:00:00,198.547,198.591,196.919,197.285,121386100038.0
2005-08-03 00:00:00,197.33,198.5,197.132,197.536,122329500016.0
2005-08-04 00:00:00,197.505,198.499,196.879,198.008,121333500045.0
2005-08-05 00:00:00,198.032,199.273,197.847,199.138,118051400059.0
2005-08-07 00:00:00,199.134,199.425,199.127,199.293,3085800002.0
2005-08-08 00:00:00,199.312,200.23,199.157,200.124,121136100019.0
2005-08-09 00:00:00,200.132,200.212,199.544,199.912,120779100025.0
2005-08-10 00:00:00,199.943,199.975,198.199,198.692,120287900007.0
2005-08-11 00:00:00,198.658,199.057,198.113,198.668,121736800043.0
2005-08-12 00:00:00,198.683,199.012,198.363,198.483,116560000015.0
2005-08-14 00:00:00,198.508,198.815,198.508,198.705,2983400004.0
2005-08-15 00:00:00,198.7,198.98,197.512,197.958,121705600030.0
2005-08-16 00:00:00,197.92,198.427,197.34,198.343,122050000045.0
2005-08-17 00:00:00,198.367,198.739,197.662,198.201,120768900028.0
2005-08-18 00:00:00,198.226,199.297,198.058,198.173,120980000051.0
2005-08-19 00:00:00,198.185,198.693,197.788,198.234,118759899997.0
2005-08-21 00:00:00,198.286,198.402,198.239,198.363,3032900002.0
2005-08-22 00:00:00,198.353,198.526,196.743,197.552,122013000043.0
2005-08-23 00:00:00,197.552,198.05,197.232,197.92,121449400055.0
2005-08-24 00:00:00,197.935,198.546,197.73,198.443,121972200025.0
2005-08-25 00:00:00,198.442,198.729,197.732,198.269,121347600043.0
2005-08-26 00:00:00,198.267,198.632,197.581,198.29,118252500051.0
2005-08-28 00:00:00,198.261,198.547,198.239,198.391,3103099997.0
2005-08-29 00:00:00,198.498,199.407,198.184,198.685,121614000034.0
2005-08-30 00:00:00,198.675,199.191,198.387,198.586,121404400020.0
2005-08-31 00:00:00,198.63,199.953,198.491,199.496,120979899992.0
2005-09-01 00:00:00,199.524,201.541,199.38,201.363,120365300043.0
2005-09-02 00:00:00,201.317,202.365,200.815,202.24,117152900022.0
2005-09-04 00:00:00,202.22,202.237,201.732,201.8,2861499996.0
2005-09-05 00:00:00,201.865,202.015,201.057,201.206,122182300002.0
2005-09-06 00:00:00,201.265,202.226,200.944,201.797,120193999997.0
2005-09-07 00:00:00,201.783,202.649,201.11,201.996,120711800013.0
2005-09-08 00:00:00,202.044,203.458,201.979,202.821,120057800036.0
2005-09-09 00:00:00,202.853,203.381,201.563,201.682,118956000049.0
2005-09-11 00:00:00,201.597,201.597,200.546,200.984,3026800005.0
2005-09-12 00:00:00,201.014,201.587,199.956,200.649,121629000058.0
2005-09-13 00:00:00,200.716,202.209,200.461,201.606,120404800063.0
2005-09-14 00:00:00,201.603,202.152,200.869,201.043,120554399973.0
2005-09-15 00:00:00,201.042,201.532,199.047,199.825,122426000016.0
2005-09-16 00:00:00,199.844,201.509,199.73,201.295,118523200062.0
2005-09-18 00:00:00,201.248,201.248,201.013,201.051,3116300002.0
2005-09-19 00:00:00,201.132,201.282,200.462,200.865,121127400066.0
2005-09-20 00:00:00,200.883,201.522,200.486,201.378,120642600051.0
2005-09-21 00:00:00,201.372,201.786,200.876,201.504,120637300051.0
2005-09-22 00:00:00,201.537,201.984,199.523,199.8,121835000032.0
2005-09-23 00:00:00,199.823,200.121,198.823,199.649,118603800016.0
2005-09-25 00:00:00,199.674,199.674,199.098,199.231,3212800000.0
2005-09-26 00:00:00,199.228,199.729,198.937,199.464,119600400045.0
2005-09-27 00:00:00,199.472,200.426,199.212,200.079,120996500040.0
2005-09-28 00:00:00,200.096,200.369,199.366,199.773,121006200034.0
2005-09-29 00:00:00,199.741,199.98,198.883,199.117,118093300042.0
2005-09-30 00:00:00,199.133,200.643,198.871,200.203,117447900001.0
2005-10-02 00:00:00,201.018,201.032,199.736,199.885,3245299998.0
2005-10-03 00:00:00,199.896,200.598,199.758,200.261,119873500042.0
2005-10-04 00:00:00,200.285,201.207,200.109,201.023,119824900038.0
2005-10-05 00:00:00,201.045,201.171,200.205,200.86,120586900081.0
2005-10-06 00:00:00,200.89,202.004,200.862,201.479,119939600013.0
2005-10-07 00:00:00,201.504,201.622,200.07,200.418,116451000021.0
2005-10-09 00:00:00,200.227,200.247,200.08,200.155,2965400006.0
2005-10-10 00:00:00,200.165,200.568,199.805,200.31,119571200010.0
2005-10-11 00:00:00,200.328,200.431,199.113,199.826,119812000048.0
2005-10-12 00:00:00,199.873,200.561,199.496,200.34,120726600048.0
2005-10-13 00:00:00,200.315,201.372,200.141,200.994,121542599990.0
2005-10-14 00:00:00,200.998,201.895,200.646,201.755,116704800015.0
2005-10-16 00:00:00,201.698,201.867,201.657,201.759,3076299994.0
2005-10-17 00:00:00,201.775,202.003,201.165,201.512,120662200030.0
2005-10-18 00:00:00,201.534,202.671,201.382,202.548,119392800064.0
2005-10-19 00:00:00,202.53,203.789,202.044,203.47,120361000056.0
2005-10-20 00:00:00,203.445,204.725,203.217,204.542,121144600086.0
2005-10-21 00:00:00,204.544,205.559,204.353,204.945,117616500011.0
2005-10-23 00:00:00,204.823,204.823,204.508,204.635,3151399995.0
2005-10-24 00:00:00,204.645,204.83,203.708,204.149,119230100004.0
2005-10-25 00:00:00,204.174,205.358,203.758,205.137,122226600054.0
2005-10-26 00:00:00,205.182,205.829,204.761,205.686,119614600037.0
2005-10-27 00:00:00,205.696,206.351,205.203,205.741,122332500034.0
2005-10-28 00:00:00,205.736,205.874,204.969,205.088,119906500067.0
2005-10-31 00:00:00,205.309,206.584,205.109,205.993,119258800067.0
2005-11-01 00:00:00,205.992,206.595,205.422,206.059,120001600049.0
2005-11-02 00:00:00,206.092,207.69,205.777,207.64,119336299996.0
2005-11-03 00:00:00,207.667,208.001,207.184,207.524,120151400033.0
2005-11-04 00:00:00,207.545,208.118,206.393,206.961,121215300057.0
2005-11-07 00:00:00,206.748,206.901,204.843,205.186,119864300016.0
2005-11-08 00:00:00,205.225,205.371,203.866,204.555,120669200053.0
2005-11-09 00:00:00,204.579,204.991,203.751,204.85,120242300059.0
2005-11-10 00:00:00,204.857,206.23,204.771,205.805,120106700035.0
2005-11-11 00:00:00,205.82,205.83,204.777,205.535,121207300010.0
2005-11-14 00:00:00,205.548,207.09,205.289,206.344,122599900020.0
2005-11-15 00:00:00,206.295,206.844,205.875,206.31,119843800018.0
2005-11-16 00:00:00,206.32,206.935,204.124,204.55,118578900033.0
2005-11-17 00:00:00,204.535,204.832,203.72,204.2,118725400045.0
2005-11-18 00:00:00,204.23,204.786,203.783,204.51,118554200042.0
2005-11-21 00:00:00,204.52,205.035,203.897,204.19,118739900036.0
2005-11-22 00:00:00,204.217,204.736,203.482,204.46,116863100014.0
2005-11-23 00:00:00,204.485,204.831,203.669,204.57,119663300034.0
2005-11-24 00:00:00,204.575,205.18,204.239,204.82,118632600057.0
2005-11-25 00:00:00,204.855,205.657,204.652,205.04,119581600000.0
2005-11-28 00:00:00,204.906,205.701,204.351,205.496,117744400022.0
2005-11-29 00:00:00,205.501,205.742,205.022,205.52,117481200047.0
2005-11-30 00:00:00,205.552,207.542,205.157,207.16,119535500089.0
2005-12-01 00:00:00,207.187,208.957,206.89,208.781,118925900048.0
2005-12-02 00:00:00,208.818,209.591,207.95,208.95,119470600067.0
2005-12-05 00:00:00,209.626,210.588,209.215,210.45,117807300006.0
2005-12-06 00:00:00,210.451,211.358,209.766,210.41,119021100059.0
2005-12-07 00:00:00,210.385,210.497,209.159,209.99,118195500078.0
2005-12-08 00:00:00,210.022,211.03,208.847,210.87,119261099997.0
2005-12-09 00:00:00,210.866,211.824,210.376,211.68,117918100000.0
2005-12-12 00:00:00,211.322,212.874,211.162,212.69,118782300073.0
2005-12-13 00:00:00,212.719,212.996,211.906,212.3,120056100012.0
2005-12-14 00:00:00,212.3,212.694,206.897,208.08,120022899999.0
2005-12-15 00:00:00,208.06,208.588,204.958,205.1,119441100048.0
2005-12-16 00:00:00,205.132,206.293,203.933,205.06,119955500067.0
2005-12-19 00:00:00,204.47,206.512,204.076,204.65,118177100040.0
2005-12-20 00:00:00,204.685,205.98,204.428,205.69,118902800026.0
2005-12-21 00:00:00,205.702,205.943,204.072,204.72,118106100008.0
2005-12-22 00:00:00,204.75,205.183,202.281,202.64,119155400036.0
2005-12-23 00:00:00,202.61,202.915,201.111,201.42,118367299983.0
2005-12-26 00:00:00,201.587,202.073,201.101,201.57,119886300061.0
2005-12-27 00:00:00,201.565,203.465,201.48,202.79,117971300037.0
2005-12-28 00:00:00,202.78,203.797,201.831,202.37,118715900050.0
2005-12-29 00:00:00,202.335,203.492,202.11,203.22,117052899964.0
2005-12-30 00:00:00,203.218,203.556,201.828,202.79,118426000054.0
2006-01-02 00:00:00,202.862,202.882,202.82,202.845,118017300003.0
2006-01-03 00:00:00,202.862,203.095,202.227,202.83,118460800003.0
2006-01-04 00:00:00,202.818,204.723,202.36,204.12,118688800029.0
2006-01-05 00:00:00,204.105,204.547,202.93,203.51,120509500045.0
2006-01-06 00:00:00,203.522,203.979,202.103,202.68,118225100024.0
2006-01-09 00:00:00,202.547,202.696,201.135,202.06,118659300028.0
2006-01-10 00:00:00,202.04,202.587,201.519,201.73,118171600038.0
2006-01-11 00:00:00,201.724,202.322,200.556,201.33,118976900051.0
2006-01-12 00:00:00,201.326,201.884,200.681,201.31,119006300020.0
2006-01-13 00:00:00,201.314,203.164,201.183,202.83,118886900030.0
2006-01-16 00:00:00,202.843,203.47,202.328,203.23,117361900028.0
2006-01-17 00:00:00,203.242,204.314,202.395,204.057,119200000068.0
2006-01-18 00:00:00,204.077,204.477,202.791,203.22,119193100032.0
2006-01-19 00:00:00,203.197,203.333,202.027,203.03,119001500007.0
2006-01-20 00:00:00,203.019,204.226,202.323,204.15,118042700018.0
2006-01-23 00:00:00,203.992,204.899,203.397,204.46,119877000010.0
2006-01-24 00:00:00,204.512,205.076,204.131,204.63,116914099984.0
2006-01-25 00:00:00,204.647,207.123,204.583,206.6,119583300026.0
2006-01-26 00:00:00,206.598,207.602,206.115,207.19,118799500045.0
2006-01-27 00:00:00,207.21,208.11,206.553,207.21,118470600049.0
2006-01-30 00:00:00,207.344,208.254,206.962,207.957,117380600039.0
2006-01-31 00:00:00,207.963,208.992,207.328,208.5,120090600043.0
2006-02-01 00:00:00,208.527,209.88,208.219,209.38,120104200053.0
2006-02-02 00:00:00,209.42,211.115,209.265,211.093,117937200030.0
2006-02-03 00:00:00,211.075,211.114,209.351,209.58,120500000037.0
2006-02-06 00:00:00,209.328,209.58,207.518,207.99,117984900030.0
2006-02-07 00:00:00,207.985,208.158,205.421,205.64,119198600037.0
2006-02-08 00:00:00,205.678,206.671,205.176,206.376,118575600062.0
2006-02-09 00:00:00,206.384,207.125,205.996,206.931,118520400007.0
2006-02-10 00:00:00,206.94,207.269,204.789,205.538,118963600059.0
2006-02-13 00:00:00,205.402,205.64,204.84,204.98,118355400031.0
2006-02-14 00:00:00,204.977,205.097,202.869,203.78,119372100050.0
2006-02-15 00:00:00,203.797,205.317,203.613,205.179,117971599985.0
2006-02-16 00:00:00,205.153,205.258,204.115,204.48,120703200002.0
2006-02-17 00:00:00,204.51,206.259,204.095,205.638,118887700030.0
2006-02-20 00:00:00,205.745,206.356,205.643,206.09,118869200019.0
2006-02-21 00:00:00,206.119,207.714,206.119,207.16,118212600041.0
2006-02-22 00:00:00,207.16,207.443,206.02,206.66,118528300008.0
2006-02-23 00:00:00,206.674,206.674,204.674,205.06,119286000015.0
2006-02-24 00:00:00,205.09,205.174,203.639,203.945,119734000061.0
2006-02-27 00:00:00,203.76,204.071,201.652,202.05,118585200016.0
2006-02-28 00:00:00,202.015,203.403,201.875,202.91,118892100070.0
2006-03-01 00:00:00,202.938,204.166,202.563,203.09,118304600022.0
2006-03-02 00:00:00,203.086,203.492,202.478,203.129,118869800036.0
2006-03-03 00:00:00,203.102,204.628,202.685,204.28,118320900002.0
2006-03-06 00:00:00,204.306,206.029,204.012,205.76,117723700053.0
2006-03-07 00:00:00,205.778,205.865,203.96,204.56,118611200028.0
2006-03-08 00:00:00,204.583,205.079,203.738,204.86,118270900058.0
2006-03-09 00:00:00,204.852,205.462,203.679,205.11,120597800028.0
2006-03-10 00:00:00,205.113,205.932,204.782,205.349,118099300037.0
2006-03-13 00:00:00,205.1,206.149,204.884,205.743,118004800034.0
2006-03-14 00:00:00,205.729,206.032,204.658,205.32,118106900010.0
2006-03-15 00:00:00,205.332,205.633,204.71,205.12,118798600062.0
2006-03-16 00:00:00,205.121,205.794,204.992,205.24,117949500008.0
2006-03-17 00:00:00,205.272,205.409,203.212,203.55,119689400002.0
2006-03-20 00:00:00,203.578,204.394,202.775,204.35,117935800017.0
2006-03-21 00:00:00,204.348,204.956,203.516,204.864,118639000035.0
2006-03-22 00:00:00,204.88,205.211,203.838,204.39,120176900049.0
2006-03-23 00:00:00,204.367,204.685,203.537,204.38,118788300031.0
2006-03-24 00:00:00,204.396,205.715,204.231,204.59,118825200038.0
2006-03-27 00:00:00,204.854,204.962,203.349,203.835,119395400023.0
2006-03-28 00:00:00,203.82,205.766,203.151,205.45,119269400031.0
2006-03-29 00:00:00,205.485,205.614,204.001,204.2,118298300048.0
2006-03-30 00:00:00,204.23,205.139,203.879,204.81,118464500040.0
2006-03-31 00:00:00,204.82,205.306,204.099,204.5,118321900062.0
2006-04-02 00:00:00,204.483,204.579,204.354,204.37,2921900000.0
2006-04-03 00:00:00,204.388,205.242,204.07,204.82,118923500068.0
2006-04-04 00:00:00,204.833,206.325,204.423,206.247,118739900044.0
2006-04-05 00:00:00,206.253,206.253,205.191,205.81,119733900015.0
2006-04-06 00:00:00,205.818,206.84,205.572,206.297,120089600037.0
2006-04-07 00:00:00,206.302,206.562,205.105,206.109,116451800055.0
2006-04-09 00:00:00,205.849,206.032,205.823,205.981,2991400003.0
2006-04-10 00:00:00,205.947,206.84,205.698,206.273,118650600009.0
2006-04-11 00:00:00,206.293,207.31,206.013,206.787,118574000005.0
2006-04-12 00:00:00,206.792,207.438,206.094,207.32,117651300017.0
2006-04-13 00:00:00,207.324,207.909,207.085,207.69,118372200008.0
2006-04-14 00:00:00,207.691,207.918,207.515,207.745,114473400018.0
2006-04-16 00:00:00,207.769,207.882,207.696,207.812,2882700000.0
2006-04-17 00:00:00,207.768,208.643,207.538,208.451,117892600039.0
2006-04-18 00:00:00,208.433,209.212,208.249,208.742,117528600029.0
2006-04-19 00:00:00,208.675,210.771,208.136,210.096,119022900021.0
2006-04-20 00:00:00,210.133,210.471,208.745,208.745,119603500026.0
2006-04-21 00:00:00,208.755,209.695,207.566,207.695,115484399977.0
2006-04-23 00:00:00,207.157,207.157,206.275,206.672,3368500005.0
2006-04-24 00:00:00,206.668,207.208,204.435,204.93,119324200002.0
2006-04-25 00:00:00,204.93,205.493,204.093,205.267,118760500047.0
2006-04-26 00:00:00,205.277,205.826,204.527,204.747,120716400062.0
2006-04-27 00:00:00,204.775,205.809,203.832,205.443,118052800015.0
2006-04-28 00:00:00,205.45,207.65,205.352,207.624,115527099992.0
2006-04-30 00:00:00,207.406,207.416,207.143,207.208,3148700003.0
2006-05-01 00:00:00,207.235,207.662,206.155,207.122,120175300013.0
2006-05-02 00:00:00,207.153,208.802,207.019,208.59,118379500070.0
2006-05-03 00:00:00,208.6,209.591,207.883,209.331,118740600004.0
2006-05-04 00:00:00,209.337,210.632,209.04,210.207,119702900019.0
2006-05-05 00:00:00,210.22,210.97,208.615,209.203,116546000041.0
2006-05-07 00:00:00,209.033,209.059,208.378,208.378,2964600000.0
2006-05-08 00:00:00,208.393,208.894,206.897,207.586,118933400001.0
2006-05-09 00:00:00,207.596,207.622,206.642,207.317,119887700001.0
2006-05-10 00:00:00,207.337,207.478,205.312,206.175,117758500047.0
2006-05-11 00:00:00,206.182,208.419,205.893,208.2,119533100066.0
2006-05-12 00:00:00,208.21,208.944,207.197,208.369,117360600019.0
2006-05-14 00:00:00,208.36,208.387,207.8,207.81,2781500001.0
2006-05-15 00:00:00,207.82,208.342,206.892,207.524,118905800003.0
2006-05-16 00:00:00,207.565,208.033,206.934,207.09,120481200033.0
2006-05-17 00:00:00,207.103,209.178,206.409,208.925,119543400021.0
2006-05-18 00:00:00,208.966,210.043,208.168,209.76,119553800014.0
2006-05-19 00:00:00,209.77,210.135,209.042,209.865,116368200049.0
2006-05-21 00:00:00,209.86,209.887,209.852,209.87,2587299999.0
2006-05-22 00:00:00,209.88,211.114,209.333,210.049,118947900044.0
2006-05-23 00:00:00,210.064,210.687,209.09,210.09,119804400028.0
2006-05-24 00:00:00,210.1,211.202,210.075,210.86,120225699999.0
2006-05-25 00:00:00,210.87,211.038,208.961,209.3,119737400005.0
2006-05-26 00:00:00,209.31,209.729,208.519,209.265,116788499990.0
2006-05-28 00:00:00,209.26,209.287,209.252,209.27,2702199997.0
2006-05-29 00:00:00,209.28,209.28,208.69,208.93,117875300036.0
2006-05-30 00:00:00,208.934,211.449,208.806,211.24,119035100065.0
2006-05-31 00:00:00,211.25,211.315,209.68,210.56,118431900032.0
2006-06-01 00:00:00,210.53,210.811,209.838,210.093,120015300079.0
2006-06-02 00:00:00,210.117,210.731,209.773,210.255,116024500056.0
2006-06-04 00:00:00,210.255,210.332,210.234,210.25,2929000002.0
2006-06-05 00:00:00,210.248,210.843,209.606,209.98,117162000051.0
2006-06-06 00:00:00,209.99,211.114,209.876,210.62,119173599998.0
2006-06-07 00:00:00,210.63,210.954,210.366,210.53,119460300040.0
2006-06-08 00:00:00,210.54,211.05,210.135,210.44,119914600005.0
2006-06-09 00:00:00,210.45,210.458,209.575,209.585,116070900054.0
2006-06-11 00:00:00,209.58,209.608,209.573,209.59,2693400000.0
2006-06-12 00:00:00,209.6,210.855,209.575,210.789,119890099995.0
2006-06-13 00:00:00,210.8,212.039,210.475,211.35,117868700023.0
2006-06-14 00:00:00,211.36,212.388,211.064,211.95,118528000029.0
2006-06-15 00:00:00,211.96,212.746,211.266,212.18,118942900003.0
2006-06-16 00:00:00,212.19,213.215,212.079,213.055,118190500090.0
2006-06-18 00:00:00,213.05,213.078,213.043,213.06,2768699996.0
2006-06-19 00:00:00,213.07,213.675,211.892,212.464,118168200003.0
2006-06-20 00:00:00,212.477,212.594,211.262,211.62,119327900037.0
2006-06-21 00:00:00,211.63,212.149,211.209,211.853,118491900050.0
2006-06-22 00:00:00,211.857,212.581,211.343,212.266,120155800049.0
2006-06-23 00:00:00,212.267,212.405,210.865,211.855,116436900034.0
2006-06-25 00:00:00,211.85,211.877,211.843,211.86,2889400004.0
2006-06-26 00:00:00,211.87,212.109,211.276,211.886,118662300016.0
2006-06-27 00:00:00,211.899,212.3,211.408,211.709,119757800022.0
2006-06-28 00:00:00,211.717,211.982,211.118,211.678,118844600091.0
2006-06-29 00:00:00,211.684,211.896,209.89,210.179,120272100010.0
2006-06-30 00:00:00,210.177,211.741,209.822,211.465,116513199993.0
2006-07-02 00:00:00,211.257,211.307,211.103,211.185,3149699997.0
2006-07-03 00:00:00,211.165,211.857,210.761,211.296,118733800040.0
2006-07-04 00:00:00,211.325,211.951,210.967,211.902,119133100061.0
2006-07-05 00:00:00,211.934,212.463,211.419,212.18,120415100035.0
2006-07-06 00:00:00,212.187,212.317,211.179,211.46,118964699999.0
2006-07-07 00:00:00,211.514,211.742,210.677,211.03,116181000063.0
2006-07-09 00:00:00,210.871,210.919,210.608,210.64,3061900004.0
2006-07-10 00:00:00,210.634,210.869,209.532,210.395,116809700059.0
2006-07-11 00:00:00,210.403,210.952,210.025,210.76,119551600028.0
2006-07-12 00:00:00,210.773,211.986,210.572,211.81,119375700025.0
2006-07-13 00:00:00,211.82,212.778,211.407,212.679,117084300038.0
2006-07-14 00:00:00,212.695,213.695,212.512,213.415,117037100092.0
2006-07-16 00:00:00,213.47,213.86,213.47,213.812,3199400002.0
2006-07-17 00:00:00,213.823,213.842,212.731,213.1,118949800014.0
2006-07-18 00:00:00,213.109,214.648,212.392,214.22,118023800003.0
2006-07-19 00:00:00,214.222,215.376,213.853,215.235,118410500005.0
2006-07-20 00:00:00,215.239,216.499,214.767,216.337,118301500026.0
2006-07-21 00:00:00,216.347,216.384,214.689,215.85,115333000046.0
2006-07-23 00:00:00,215.726,215.953,215.726,215.928,3202600000.0
2006-07-24 00:00:00,215.939,216.323,215.608,215.86,117196400049.0
2006-07-25 00:00:00,215.87,216.198,215.43,215.59,117637600036.0
2006-07-26 00:00:00,215.596,216.158,214.664,215.58,120069300010.0
2006-07-27 00:00:00,215.59,215.787,214.898,215.098,117618300049.0
2006-07-28 00:00:00,215.108,215.252,213.501,213.605,116662099977.0
2006-07-30 00:00:00,213.648,213.702,213.461,213.563,2934100001.0
2006-07-31 00:00:00,213.605,214.354,212.948,214.08,119881700005.0
2006-08-01 00:00:00,214.083,215.241,213.539,215.028,119317900068.0
2006-08-02 00:00:00,215.042,215.36,214.085,215.19,117645800066.0
2006-08-03 00:00:00,215.194,217.391,214.95,216.968,120087800056.0
2006-08-04 00:00:00,216.976,218.475,215.89,218.288,114943500014.0
2006-08-06 00:00:00,218.599,218.599,217.707,217.776,2961400007.0
2006-08-07 00:00:00,217.812,219.711,217.731,219.34,117946100022.0
2006-08-08 00:00:00,219.338,219.94,218.754,219.844,119124600051.0
2006-08-09 00:00:00,219.828,220.099,218.997,219.677,118871400030.0
2006-08-10 00:00:00,219.677,219.899,217.982,218.17,119126400094.0
2006-08-11 00:00:00,218.18,220.282,218.033,219.815,116626600003.0
2006-08-13 00:00:00,219.921,219.968,219.757,219.84,3299699998.0
2006-08-14 00:00:00,219.835,220.497,219.757,220.261,118758000049.0
2006-08-15 00:00:00,220.247,220.535,219.63,219.81,118238700007.0
2006-08-16 00:00:00,219.827,220.22,219.234,219.64,118407300068.0
2006-08-17 00:00:00,219.648,219.673,218.392,218.722,119714200037.0
2006-08-18 00:00:00,218.719,218.842,217.428,217.835,114955700070.0
2006-08-20 00:00:00,217.791,217.827,217.669,217.714,3058299999.0
2006-08-21 00:00:00,217.719,219.802,217.684,219.38,117713700056.0
2006-08-22 00:00:00,219.387,220.299,219.218,219.885,118351099986.0
2006-08-23 00:00:00,219.903,220.748,219.481,220.262,119004000078.0
2006-08-24 00:00:00,220.279,220.481,219.733,219.825,118852900063.0
2006-08-25 00:00:00,219.832,221.598,219.692,221.245,115624100017.0
2006-08-27 00:00:00,221.398,221.437,221.236,221.359,3153300008.0
2006-08-28 00:00:00,221.351,222.329,221.154,221.93,117305500035.0
2006-08-29 00:00:00,221.943,222.066,220.911,221.49,119827200008.0
2006-08-30 00:00:00,221.503,223.219,221.398,222.95,119978500017.0
2006-08-31 00:00:00,222.967,223.796,222.705,223.38,121535600004.0
2006-09-01 00:00:00,223.397,223.576,222.212,223.04,117353200003.0
2006-09-03 00:00:00,223.063,223.097,222.879,222.947,2946800002.0
2006-09-04 00:00:00,222.945,223.098,220.656,221.275,120692799991.0
2006-09-05 00:00:00,221.278,221.408,219.314,219.865,120794200016.0
2006-09-06 00:00:00,219.866,220.621,219.198,219.868,122290800024.0
2006-09-07 00:00:00,219.869,220.331,217.592,218.348,119668200036.0
2006-09-08 00:00:00,218.399,218.454,217.441,218.016,117656500034.0
2006-09-10 00:00:00,217.944,218.213,217.82,218.083,3081100008.0
2006-09-11 00:00:00,218.022,219.516,217.564,219.322,121346200023.0
2006-09-12 00:00:00,219.335,221.183,219.019,220.775,120384200010.0
2006-09-13 00:00:00,220.815,221.104,220.16,220.5,119891600019.0
2006-09-14 00:00:00,220.513,222.056,220.299,221.704,120431400028.0
2006-09-15 00:00:00,221.734,222.061,220.253,221.093,115923000020.0
2006-09-17 00:00:00,220.58,220.731,220.174,220.418,2789200000.0
2006-09-18 00:00:00,220.438,222.225,220.404,221.737,121681500041.0
2006-09-19 00:00:00,221.762,222.196,220.779,221.345,120466500113.0
2006-09-20 00:00:00,221.315,221.95,220.181,221.439,121592800020.0
2006-09-21 00:00:00,221.42,221.967,221.048,221.34,119571200096.0
2006-09-22 00:00:00,221.372,221.919,220.886,221.42,117734600031.0
2006-09-24 00:00:00,221.703,221.703,220.917,221.31,2817199996.0
2006-09-25 00:00:00,221.312,222.052,221.032,221.392,121593300052.0
2006-09-26 00:00:00,221.427,222.207,220.448,221.78,119913300035.0
2006-09-27 00:00:00,221.824,222.03,221.002,221.817,121136700025.0
2006-09-28 00:00:00,221.837,222.149,220.555,220.856,121337100065.0
2006-09-29 00:00:00,220.865,221.27,219.933,221.195,117592500037.0
2006-10-01 00:00:00,221.237,221.622,221.159,221.36,2865900001.0
2006-10-02 00:00:00,221.376,222.072,220.623,222.04,119318100008.0
2006-10-03 00:00:00,222.084,222.695,221.622,222.59,121086500039.0
2006-10-04 00:00:00,222.632,222.886,221.826,222.208,120794100007.0
2006-10-05 00:00:00,222.205,222.302,220.431,221.17,120779600086.0
2006-10-06 00:00:00,221.194,222.719,221.105,222.311,117032300041.0
2006-10-08 00:00:00,222.518,222.518,222.266,222.296,3047200001.0
2006-10-09 00:00:00,222.327,223.103,221.715,222.27,120364000030.0
2006-10-10 00:00:00,222.291,222.58,221.582,221.826,119873999998.0
2006-10-11 00:00:00,221.831,222.129,221.491,221.873,120474400023.0
2006-10-12 00:00:00,221.886,222.343,221.508,221.732,121602000041.0
2006-10-13 00:00:00,221.767,222.362,221.604,221.939,117615400072.0
2006-10-15 00:00:00,221.918,222.139,221.918,221.98,2909300001.0
2006-10-16 00:00:00,221.983,222.167,221.369,221.619,120456100060.0
2006-10-17 00:00:00,221.616,222.535,221.218,221.631,120462900046.0
2006-10-18 00:00:00,221.668,222.544,221.453,221.979,118619500040.0
2006-10-19 00:00:00,222.002,222.27,221.35,221.88,119446700019.0
2006-10-20 00:00:00,221.896,223.744,221.824,223.547,117950700059.0
2006-10-22 00:00:00,223.561,223.675,223.508,223.521,3171300001.0
2006-10-23 00:00:00,223.582,223.641,222.984,223.443,119261000014.0
2006-10-24 00:00:00,223.406,223.771,223.155,223.59,119491500016.0
2006-10-25 00:00:00,223.585,223.737,223.25,223.534,120697400047.0
2006-10-26 00:00:00,223.544,224.064,223.292,223.707,121122500018.0
2006-10-27 00:00:00,223.724,224.322,222.615,223.124,117198600063.0
2006-10-30 00:00:00,222.624,223.496,222.393,223.332,120838199972.0
2006-10-31 00:00:00,223.298,224.018,222.539,223.064,120259100034.0
2006-11-01 00:00:00,223.017,223.51,222.696,223.345,120293100016.0
2006-11-02 00:00:00,223.359,223.726,222.642,223.519,120143300008.0
2006-11-03 00:00:00,223.537,224.529,223.191,224.314,120268100036.0
2006-11-06 00:00:00,224.582,224.648,224.036,224.437,120515300034.0
2006-11-07 00:00:00,224.451,224.615,223.981,224.283,118889000067.0
2006-11-08 00:00:00,224.285,224.555,223.939,224.497,121304000035.0
2006-11-09 00:00:00,224.463,225.244,224.313,224.6,121700300052.0
2006-11-10 00:00:00,224.601,225.01,224.2,224.699,119036000065.0
2006-11-13 00:00:00,224.51,224.758,224.206,224.567,119794000031.0
2006-11-14 00:00:00,224.642,224.658,222.602,222.893,119412600024.0
2006-11-15 00:00:00,222.918,223.443,222.469,222.865,121463800041.0
2006-11-16 00:00:00,222.842,223.391,222.533,223.155,120704600080.0
2006-11-17 00:00:00,223.148,223.361,222.678,222.969,121062100022.0
2006-11-20 00:00:00,223.332,224.167,223.108,223.963,119640600046.0
2006-11-21 00:00:00,223.967,224.25,223.693,223.879,120403600021.0
2006-11-22 00:00:00,223.863,223.97,222.952,223.431,119165000068.0
2006-11-23 00:00:00,223.456,223.556,222.306,222.715,119967899991.0
2006-11-24 00:00:00,222.702,223.922,222.558,223.905,120033700049.0
2006-11-27 00:00:00,224.82,224.979,223.735,224.941,120040400027.0
2006-11-28 00:00:00,224.946,226.736,224.706,226.629,119823300066.0
2006-11-29 00:00:00,226.657,227.117,225.699,226.533,118274200019.0
2006-11-30 00:00:00,226.497,227.804,226.169,227.625,120417600047.0
2006-12-01 00:00:00,227.608,228.963,227.145,228.644,121245300056.0
2006-12-04 00:00:00,228.095,228.967,228.01,228.371,121127999975.0
2006-12-05 00:00:00,228.376,228.546,226.292,226.632,119558100009.0
2006-12-06 00:00:00,226.644,226.84,225.705,226.582,121845600043.0
2006-12-07 00:00:00,226.582,226.755,225.859,226.215,119527999985.0
2006-12-08 00:00:00,226.24,227.715,225.94,227.341,119197400082.0
2006-12-11 00:00:00,227.193,229.032,226.937,229.032,120849300053.0
2006-12-12 00:00:00,229.017,230.309,228.747,230.161,121197100049.0
2006-12-13 00:00:00,230.15,231.307,229.912,231.222,121036700015.0
2006-12-14 00:00:00,231.217,231.355,230.656,230.944,121832500029.0
2006-12-15 00:00:00,230.946,231.756,229.357,230.656,121808800087.0
2006-12-18 00:00:00,230.296,230.854,229.402,230.078,119444100034.0
2006-12-19 00:00:00,230.026,232.604,229.64,232.57,121655400041.0
2006-12-20 00:00:00,232.575,233.203,232.362,232.69,120805700056.0
2006-12-21 00:00:00,232.635,232.962,231.544,232.038,120116800033.0
2006-12-22 00:00:00,232.008,232.938,231.812,232.502,122257300058.0
2006-12-25 00:00:00,232.652,234.761,232.301,232.546,121627800002.0
2006-12-26 00:00:00,232.898,233.094,232.487,232.711,121325900038.0
2006-12-27 00:00:00,232.692,232.94,231.54,232.459,121290499996.0
2006-12-28 00:00:00,232.419,233.652,232.071,233.371,120983500029.0
2006-12-29 00:00:00,233.402,233.846,232.834,233.189,120411400019.0
2007-01-01 00:00:00,233.167,233.197,232.845,233.129,117695600038.0
2007-01-02 00:00:00,233.123,234.555,232.907,234.495,120211200031.0
2007-01-03 00:00:00,234.49,234.8,232.632,232.914,120230499973.0
2007-01-04 00:00:00,232.869,233.137,231.153,231.249,120155900032.0
2007-01-05 00:00:00,231.259,231.322,228.457,228.778,121584100043.0
2007-01-08 00:00:00,228.947,230.212,228.022,230.15,120496300023.0
2007-01-09 00:00:00,230.157,231.876,230.087,231.515,120418199979.0
2007-01-10 00:00:00,231.529,231.742,230.703,231.085,120592000008.0
2007-01-11 00:00:00,231.079,234.808,230.855,234.332,120892400034.0
2007-01-12 00:00:00,234.331,235.878,233.869,235.679,120428200052.0
2007-01-15 00:00:00,235.902,236.973,234.944,236.545,121310399980.0
2007-01-16 00:00:00,236.537,237.248,236.269,236.611,119960500056.0
2007-01-17 00:00:00,236.615,237.867,236.519,237.637,120276600027.0
2007-01-18 00:00:00,237.642,240.005,237.397,239.283,120475400027.0
2007-01-19 00:00:00,239.293,239.804,238.947,239.239,119699300050.0
2007-01-22 00:00:00,239.281,240.587,239.168,240.38,120603200035.0
2007-01-23 00:00:00,240.391,241.48,240.224,240.955,118130100016.0
2007-01-24 00:00:00,240.958,241.355,237.456,238.646,120876100072.0
2007-01-25 00:00:00,238.646,238.654,236.333,238.107,120008700062.0
2007-01-26 00:00:00,238.126,239.145,237.539,238.092,118592400012.0
2007-01-29 00:00:00,238.063,239.136,237.972,238.703,120254100078.0
2007-01-30 00:00:00,238.698,240.024,238.277,238.667,119144100067.0
2007-01-31 00:00:00,238.684,238.901,236.377,237.179,121400900043.0
2007-02-01 00:00:00,237.162,237.757,236.533,237.555,119825100010.0
2007-02-02 00:00:00,237.57,238.77,237.286,238.1,118582599999.0
2007-02-05 00:00:00,238.035,238.165,235.448,235.859,118654600058.0
2007-02-06 00:00:00,235.882,237.272,235.357,236.666,121025000000.0
2007-02-07 00:00:00,236.689,237.968,236.378,237.774,120789500023.0
2007-02-08 00:00:00,237.775,238.842,236.882,237.059,120422900029.0
2007-02-09 00:00:00,237.029,237.86,236.244,237.181,120414800052.0
2007-02-12 00:00:00,237.215,238.596,236.647,237.409,119891200041.0
2007-02-13 00:00:00,237.39,237.455,235.406,235.853,120586400054.0
2007-02-14 00:00:00,235.852,237.183,235.627,237.065,120919100061.0
2007-02-15 00:00:00,237.035,237.06,232.455,232.652,121525699995.0
2007-02-16 00:00:00,232.655,233.452,232.136,232.839,118819000064.0
2007-02-19 00:00:00,232.857,233.811,232.146,233.262,118731900046.0
2007-02-20 00:00:00,233.282,235.125,233.184,234.618,120025900054.0
2007-02-21 00:00:00,234.612,236.361,233.804,236.275,120701100052.0
2007-02-22 00:00:00,236.249,237.986,235.686,237.815,118947399996.0
2007-02-23 00:00:00,237.823,238.136,237.357,237.69,119723200054.0
2007-02-26 00:00:00,237.657,237.817,236.263,236.873,119930300054.0
2007-02-27 00:00:00,236.868,237.043,230.709,231.364,119731600010.0
2007-02-28 00:00:00,231.363,232.98,230.961,232.8,119310700034.0
2007-03-01 00:00:00,232.782,233.483,229.442,230.29,119918100016.0
2007-03-02 00:00:00,230.306,230.578,226.556,226.951,119740900033.0
2007-03-05 00:00:00,226.876,226.92,221.27,221.831,119915600044.0
2007-03-06 00:00:00,221.816,225.438,221.059,225.17,120278100014.0
2007-03-07 00:00:00,225.176,226.193,223.933,224.295,119815500068.0
2007-03-08 00:00:00,224.255,226.851,222.839,225.904,121546200058.0
2007-03-09 00:00:00,225.912,228.723,225.819,228.555,119420500017.0
2007-03-11 00:00:00,228.903,229.082,228.638,228.683,3344300005.0
2007-03-12 00:00:00,228.672,229.633,225.856,227.363,120739800034.0
2007-03-13 00:00:00,227.37,227.407,223.745,224.004,119915800062.0
2007-03-14 00:00:00,224.028,226.775,222.622,226.403,121370899966.0
2007-03-15 00:00:00,226.422,228.009,226.227,227.473,120475599975.0
2007-03-16 00:00:00,227.465,227.689,226.343,226.626,117322200047.0
2007-03-18 00:00:00,225.962,226.223,225.595,225.628,3049400001.0
2007-03-19 00:00:00,225.679,229.096,225.344,228.827,115904400005.0
2007-03-20 00:00:00,228.844,230.734,228.113,230.02,115743100021.0
2007-03-21 00:00:00,230.021,231.502,229.822,231.271,115114600017.0
2007-03-22 00:00:00,231.274,232.188,230.646,231.915,117690500050.0
2007-03-23 00:00:00,231.9,232.315,230.534,231.66,110957800015.0
2007-03-25 00:00:00,231.598,231.624,230.869,231.08,2974300005.0
2007-03-26 00:00:00,231.097,232.699,230.786,232.562,115986200044.0
2007-03-27 00:00:00,232.534,232.969,231.258,231.321,114484699984.0
2007-03-28 00:00:00,231.514,231.878,228.765,229.315,114519700049.0
2007-03-29 00:00:00,229.317,231.729,229.104,231.705,114945099992.0
2007-03-30 00:00:00,231.707,232.0,230.573,231.84,162377200047.0
2007-04-01 00:00:00,231.37,231.47,231.155,231.35,2877000002.0
2007-04-02 00:00:00,231.29,233.11,231.23,233.06,364616516666.0
2007-04-03 00:00:00,233.05,235.11,232.816,234.67,348888918205.0
2007-04-04 00:00:00,234.66,234.9,234.06,234.395,219961202431.0
2007-04-05 00:00:00,234.395,234.8,233.525,233.975,209677183133.0
2007-04-06 00:00:00,233.955,234.6,233.57,234.345,104507362511.0
2007-04-08 00:00:00,234.355,234.425,234.28,234.326,5676699997.0
2007-04-09 00:00:00,234.328,234.54,233.75,234.09,85373693211.0
2007-04-10 00:00:00,234.073,235.36,233.65,234.7,200803018019.0
2007-04-11 00:00:00,234.675,236.285,234.6,235.785,259982173958.0
2007-04-12 00:00:00,235.795,236.11,235.16,235.59,242866100014.0
2007-04-13 00:00:00,235.61,236.98,234.75,236.78,194946199983.0
2007-04-15 00:00:00,236.945,237.225,236.925,237.185,2651399998.0
2007-04-16 00:00:00,237.18,238.59,236.405,238.02,240800062504.0
2007-04-17 00:00:00,238.02,239.415,237.16,238.755,401523866249.0
2007-04-18 00:00:00,238.755,238.95,236.78,237.904,410483800007.0
2007-04-19 00:00:00,237.925,238.22,235.22,237.16,423686844253.0
2007-04-20 00:00:00,237.16,238.33,236.864,237.61,314908145939.0
2007-04-22 00:00:00,237.531,238.12,237.531,238.05,2979599998.0
2007-04-23 00:00:00,238.01,238.34,236.31,237.175,308310109699.0
2007-04-24 00:00:00,237.185,238.01,235.97,237.295,368378567880.0
2007-04-25 00:00:00,237.295,237.99,236.89,237.455,333193215864.0
2007-04-26 00:00:00,237.47,238.745,237.25,237.92,372182650059.0
2007-04-27 00:00:00,237.92,239.4,237.32,238.98,388032488384.0
2007-04-29 00:00:00,238.622,238.622,237.751,237.97,11661800009.0
2007-04-30 00:00:00,237.98,239.05,237.865,238.78,353631903780.0
2007-05-01 00:00:00,238.77,239.77,238.616,239.31,451384448200.0
2007-05-02 00:00:00,239.31,239.595,238.425,238.985,734663351842.0
2007-05-03 00:00:00,238.985,239.56,238.896,239.225,499854249521.0
2007-05-04 00:00:00,239.25,239.593,238.76,239.38,401299999990.0
2007-05-06 00:00:00,239.42,239.545,239.28,239.493,5671799991.0
2007-05-07 00:00:00,239.5,239.61,239.12,239.33,254370200236.0
2007-05-08 00:00:00,239.34,239.41,238.18,238.69,679408539116.0
2007-05-09 00:00:00,238.69,239.53,238.04,239.24,777737245347.0
2007-05-10 00:00:00,239.25,239.765,236.875,236.88,883965860135.0
2007-05-11 00:00:00,236.88,238.44,236.43,238.12,863489553055.0
2007-05-13 00:00:00,238.38,238.38,238.12,238.22,4870399998.0
2007-05-14 00:00:00,238.22,238.68,237.91,238.27,649733205207.0
2007-05-15 00:00:00,238.27,239.02,237.73,238.74,828644824856.0
2007-05-16 00:00:00,238.689,239.4,238.56,238.79,771606196950.0
2007-05-17 00:00:00,238.81,239.61,238.6,239.45,667491238131.0
2007-05-18 00:00:00,239.45,239.89,237.8,239.16,769392960323.0
2007-05-20 00:00:00,239.11,239.28,238.89,239.21,3960500002.0
2007-05-21 00:00:00,239.2,239.6,239.01,239.42,578443800074.0
2007-05-22 00:00:00,239.425,240.19,239.1,239.985,795228534895.0
2007-05-23 00:00:00,240.0,241.86,239.864,241.45,908736887992.0
2007-05-24 00:00:00,241.46,241.61,240.72,240.93,753089586453.0
2007-05-25 00:00:00,240.93,241.79,239.67,241.53,347636827475.0
2007-05-27 00:00:00,241.45,241.57,241.2,241.41,5145699998.0
2007-05-28 00:00:00,241.39,241.65,241.127,241.22,257804549880.0
2007-05-29 00:00:00,241.22,241.53,240.51,241.06,835332686912.0
2007-05-30 00:00:00,241.06,241.08,239.75,240.32,900013189201.0
2007-05-31 00:00:00,240.33,241.18,239.885,241.045,803721096851.0
2007-06-01 00:00:00,241.05,242.06,240.85,242.01,706072199427.0
2007-06-03 00:00:00,242.07,242.07,241.832,241.85,9612200008.0
2007-06-04 00:00:00,241.84,242.65,241.64,242.315,640760912349.0
2007-06-05 00:00:00,242.34,242.98,241.52,241.84,803914362488.0
2007-06-06 00:00:00,241.84,242.26,240.91,241.15,827962812407.0
2007-06-07 00:00:00,241.15,242.11,238.91,239.14,884147611712.0
2007-06-08 00:00:00,239.14,240.14,237.64,239.77,1082789719325.0
2007-06-10 00:00:00,239.78,239.81,239.58,239.74,4096000006.0
2007-06-11 00:00:00,239.74,239.97,238.94,239.59,647507724881.0
2007-06-12 00:00:00,239.59,240.85,239.55,240.15,790770524628.0
2007-06-13 00:00:00,240.16,242.2,239.73,241.895,870509838720.0
2007-06-14 00:00:00,241.895,242.37,241.7,242.11,614778174537.0
2007-06-15 00:00:00,242.11,244.36,242.055,243.91,580742915535.0
2007-06-17 00:00:00,244.0,244.0,243.73,243.91,3001499999.0
2007-06-18 00:00:00,243.95,245.51,243.9,245.17,668604599848.0
2007-06-19 00:00:00,245.18,245.54,245.06,245.3,739094887454.0
2007-06-20 00:00:00,245.3,246.62,244.69,246.07,719840580390.0
2007-06-21 00:00:00,246.07,246.63,245.845,246.485,697799899857.0
2007-06-22 00:00:00,246.49,247.94,246.467,247.67,714234933566.0
2007-06-24 00:00:00,247.39,247.44,247.068,247.38,4150599998.0
2007-06-25 00:00:00,247.38,247.8,246.47,247.04,713490579694.0
2007-06-26 00:00:00,247.04,247.14,245.22,246.2,854993674706.0
2007-06-27 00:00:00,246.2,246.21,243.99,245.495,941093875650.0
2007-06-28 00:00:00,245.49,246.76,245.34,246.68,897029063018.0
2007-06-29 00:00:00,246.68,247.81,246.46,247.39,894496733161.0
2007-07-01 00:00:00,247.38,247.38,246.82,247.08,6807000004.0
2007-07-02 00:00:00,247.08,247.61,246.03,246.91,804416345252.0
2007-07-03 00:00:00,246.91,247.615,246.25,246.945,636272513515.0
2007-07-04 00:00:00,246.97,247.41,246.57,247.23,450010278577.0
2007-07-05 00:00:00,247.23,247.62,246.55,247.23,716385348235.0
2007-07-06 00:00:00,247.23,248.185,247.03,247.98,599484050730.0
2007-07-08 00:00:00,247.999,248.38,247.999,248.26,3867299993.0
2007-07-09 00:00:00,248.26,248.78,248.14,248.66,483176112352.0
2007-07-10 00:00:00,248.67,248.76,245.87,246.09,847029414843.0
2007-07-11 00:00:00,246.09,248.95,245.06,248.68,924683071511.0
2007-07-12 00:00:00,248.67,248.78,247.69,248.41,788236296757.0
2007-07-13 00:00:00,248.41,248.92,247.96,247.99,706631093864.0
2007-07-15 00:00:00,248.13,248.13,247.766,247.827,7801600005.0
2007-07-16 00:00:00,247.83,248.65,247.57,248.19,487585025055.0
2007-07-17 00:00:00,248.19,250.47,248.01,250.085,592731223051.0
2007-07-18 00:00:00,250.09,250.525,249.6,250.2,828039238326.0
2007-07-19 00:00:00,250.21,250.43,249.72,250.14,505815549870.0
2007-07-20 00:00:00,250.14,251.1,248.61,249.33,597927400105.0
2007-07-22 00:00:00,249.95,250.09,249.735,249.84,3862400000.0
2007-07-23 00:00:00,249.81,249.94,248.53,249.31,563286869018.0
2007-07-24 00:00:00,249.31,249.46,247.28,247.79,798324576531.0
2007-07-25 00:00:00,247.79,248.1,246.28,247.39,908132484168.0
2007-07-26 00:00:00,247.39,247.74,241.41,241.7,920718403177.0
2007-07-27 00:00:00,241.71,244.36,239.73,240.01,976861886470.0
2007-07-29 00:00:00,239.6,239.68,238.8,238.82,6412499999.0
2007-07-30 00:00:00,238.82,241.42,238.28,241.4,832288799863.0
2007-07-31 00:00:00,241.4,242.94,240.14,240.33,794729576750.0
2007-08-01 00:00:00,240.365,241.84,237.62,241.42,1104069614015.0
2007-08-02 00:00:00,241.42,243.12,240.14,242.61,665862979947.0
2007-08-03 00:00:00,242.59,242.94,240.6,240.81,373801905174.0
2007-08-05 00:00:00,240.43,240.43,239.16,239.28,3741100006.0
2007-08-06 00:00:00,239.27,241.82,238.92,241.43,700291956854.0
2007-08-07 00:00:00,241.43,241.51,238.58,240.215,753008400138.0
2007-08-08 00:00:00,240.22,244.08,239.84,243.44,762741196525.0
2007-08-09 00:00:00,243.445,244.04,238.9,239.025,762262383071.0
2007-08-10 00:00:00,239.04,240.51,236.3,239.47,887159577040.0
2007-08-12 00:00:00,238.95,239.37,238.85,239.27,7024499992.0
2007-08-13 00:00:00,239.27,239.7,236.465,237.67,765775406134.0
2007-08-14 00:00:00,237.68,238.07,234.64,234.755,909634856293.0
2007-08-15 00:00:00,234.755,234.88,230.89,230.9,906230750440.0
2007-08-16 00:00:00,230.885,231.7,221.48,227.12,1324494003875.0
2007-08-17 00:00:00,227.12,228.98,219.3,226.5,975951204796.0
2007-08-19 00:00:00,226.13,226.69,225.77,226.57,4407100000.0
2007-08-20 00:00:00,226.59,229.57,224.82,228.29,1018253670141.0
2007-08-21 00:00:00,228.3,229.08,225.34,226.35,931920502759.0
2007-08-22 00:00:00,226.35,230.02,225.7,229.95,1009955601689.0
2007-08-23 00:00:00,229.95,234.89,229.91,233.19,1087820802100.0
2007-08-24 00:00:00,233.19,234.585,230.85,234.46,954038647499.0
2007-08-26 00:00:00,234.414,234.441,234.152,234.27,8535740003.0
2007-08-27 00:00:00,234.31,235.52,232.395,232.535,564938700006.0
2007-08-28 00:00:00,232.535,232.76,228.21,228.235,980540682126.0
2007-08-29 00:00:00,228.24,234.53,227.42,234.26,1207993713487.0
2007-08-30 00:00:00,234.26,234.26,231.21,233.2,917988609805.0
2007-08-31 00:00:00,233.2,235.5,232.73,233.47,881081501634.0
2007-09-02 00:00:00,233.402,233.48,233.332,233.371,9756839705.0
2007-09-03 00:00:00,233.37,234.56,233.03,233.95,342450808524.0
2007-09-04 00:00:00,233.95,234.43,231.94,233.99,833596475771.0
2007-09-05 00:00:00,234.06,234.82,231.89,232.4,836681989933.0
2007-09-06 00:00:00,232.4,233.95,231.88,233.53,730109164967.0
2007-09-07 00:00:00,233.54,234.13,229.13,229.97,828124210127.0
2007-09-09 00:00:00,229.618,229.618,228.6,228.87,2790199998.0
2007-09-10 00:00:00,228.85,231.5,228.22,230.41,503912663156.0
2007-09-11 00:00:00,230.41,232.51,229.58,232.385,830821537458.0
2007-09-12 00:00:00,232.38,232.525,231.04,231.71,855595887573.0
2007-09-13 00:00:00,231.71,234.775,231.405,231.65,753767418437.0
2007-09-14 00:00:00,231.65,233.3,230.195,231.54,745994549781.0
2007-09-16 00:00:00,231.276,231.276,230.88,231.19,4251400002.0
2007-09-17 00:00:00,231.19,231.7,228.82,229.47,608670299887.0
2007-09-18 00:00:00,229.48,234.25,228.2,233.575,507856473155.0
2007-09-19 00:00:00,233.575,233.86,231.115,231.714,598293256244.0
2007-09-20 00:00:00,231.735,232.265,229.465,230.35,409430438099.0
2007-09-21 00:00:00,230.335,233.69,230.205,233.29,381089105302.0
2007-09-23 00:00:00,233.192,233.256,233.066,233.1,12410999988.0
2007-09-24 00:00:00,233.1,233.56,231.74,232.26,264857452718.0
2007-09-25 00:00:00,232.27,232.4,229.75,231.375,323022336679.0
2007-09-26 00:00:00,231.405,233.265,231.23,232.705,294495835868.0
2007-09-27 00:00:00,232.685,234.585,232.43,234.265,319711907767.0
2007-09-28 00:00:00,234.255,235.27,232.39,234.98,477999694027.0
2007-09-30 00:00:00,234.68,234.979,234.673,234.86,6182499997.0
2007-10-01 00:00:00,234.849,237.08,234.67,236.39,423745864660.0
2007-10-02 00:00:00,236.39,236.79,234.84,235.93,367810349976.0
2007-10-03 00:00:00,235.93,237.85,235.885,237.075,453656400070.0
2007-10-04 00:00:00,237.08,237.855,236.165,237.18,275679163327.0
2007-10-05 00:00:00,237.18,238.99,236.69,238.84,371225902180.0
2007-10-07 00:00:00,238.828,239.19,238.801,239.19,10337300001.0
2007-10-08 00:00:00,239.18,239.725,238.57,239.125,179063027622.0
2007-10-09 00:00:00,239.125,239.125,236.99,238.55,292687205492.0
2007-10-10 00:00:00,238.55,240.37,238.54,239.25,395795383427.0
2007-10-11 00:00:00,239.26,239.89,237.75,238.56,348660704535.0
2007-10-12 00:00:00,238.555,239.47,237.39,239.41,299594288366.0
2007-10-14 00:00:00,239.235,239.24,238.83,238.92,9269100000.0
2007-10-15 00:00:00,238.92,240.685,238.9,239.86,493365679919.0
2007-10-16 00:00:00,239.86,240.015,236.645,237.5,533640229786.0
2007-10-17 00:00:00,237.5,238.8,235.855,237.965,605724401200.0
2007-10-18 00:00:00,237.965,238.105,235.935,236.095,529916648947.0
2007-10-19 00:00:00,236.095,237.005,234.795,234.915,578245693560.0
2007-10-21 00:00:00,234.37,234.39,233.88,234.0,16455500000.0
2007-10-22 00:00:00,234.0,234.47,230.29,232.52,597262524485.0
2007-10-23 00:00:00,232.52,235.825,232.35,235.225,410629156524.0
2007-10-24 00:00:00,235.225,235.695,232.82,233.995,486357755566.0
2007-10-25 00:00:00,233.995,235.125,233.015,234.245,449483221282.0
2007-10-26 00:00:00,234.245,235.375,233.61,234.195,385331925908.0
2007-10-28 00:00:00,234.536,234.57,234.175,234.229,8909100000.0
2007-10-29 00:00:00,234.237,236.795,234.145,236.435,337308712866.0
2007-10-30 00:00:00,236.435,237.715,235.245,237.055,375753550515.0
2007-10-31 00:00:00,237.055,240.19,236.965,239.76,449021643135.0
2007-11-01 00:00:00,239.745,241.375,237.905,237.93,486370901289.0
2007-11-02 00:00:00,237.93,240.315,237.64,239.935,736747783391.0
2007-11-05 00:00:00,239.717,239.816,237.115,238.265,491563994098.0
2007-11-06 00:00:00,238.265,239.61,237.785,239.495,495367499822.0
2007-11-07 00:00:00,239.485,239.675,236.605,236.665,745624751275.0
2007-11-08 00:00:00,236.665,238.855,235.165,237.125,688138282943.0
2007-11-09 00:00:00,237.125,238.055,231.023,231.249,1162799523168.0
2007-11-12 00:00:00,229.938,231.025,224.55,224.55,696209231353.0
2007-11-13 00:00:00,224.53,229.855,224.14,229.615,580175759184.0
2007-11-14 00:00:00,229.615,232.425,227.95,228.44,682946693417.0
2007-11-15 00:00:00,228.44,229.69,225.125,225.53,461756224881.0
2007-11-16 00:00:00,225.52,228.375,223.935,228.166,490093653309.0
2007-11-19 00:00:00,227.698,228.345,224.555,224.99,383089450002.0
2007-11-20 00:00:00,224.99,228.32,224.29,227.22,644162329321.0
2007-11-21 00:00:00,227.21,227.245,222.435,223.85,442293848833.0
2007-11-22 00:00:00,223.85,225.635,223.23,223.55,301818950579.0
2007-11-23 00:00:00,223.55,224.765,221.29,223.306,322662635821.0
2007-11-26 00:00:00,223.288,224.825,221.895,222.41,531985549016.0
2007-11-27 00:00:00,222.4,225.805,221.915,225.33,452784855499.0
2007-11-28 00:00:00,225.33,229.3,223.68,229.07,563363322861.0
2007-11-29 00:00:00,229.06,229.145,225.73,226.55,515886251361.0
2007-11-30 00:00:00,226.55,229.335,226.095,228.665,526450961749.0
2007-12-03 00:00:00,228.07,228.485,226.535,228.18,525263672533.0
2007-12-04 00:00:00,228.18,228.2,225.57,226.18,515710959407.0
2007-12-05 00:00:00,226.18,227.4,223.695,224.62,564403700407.0
2007-12-06 00:00:00,224.61,226.09,223.965,225.69,506111228444.0
2007-12-07 00:00:00,225.665,227.065,224.835,226.65,424629882893.0
2007-12-10 00:00:00,226.185,228.85,226.11,228.51,1313184511693.0
2007-12-11 00:00:00,228.51,229.835,224.785,225.03,1850775662521.0
2007-12-12 00:00:00,225.03,230.345,225.01,229.7,1312511536974.0
2007-12-13 00:00:00,229.67,229.72,227.455,229.01,460323804659.0
2007-12-14 00:00:00,229.01,230.045,228.28,228.464,419870072901.0
2007-12-17 00:00:00,228.45,229.125,227.385,228.16,387990200004.0
2007-12-18 00:00:00,228.16,229.055,227.73,228.2,1214080580097.0
2007-12-19 00:00:00,228.36,228.575,225.94,226.575,1649723659485.0
2007-12-20 00:00:00,226.575,226.575,223.555,224.33,1153841419730.0
2007-12-21 00:00:00,224.33,226.46,224.22,226.112,1295216027601.0
2007-12-24 00:00:00,226.307,226.45,225.635,225.907,633538441000.0
2007-12-25 00:00:00,225.909,226.47,224.893,225.735,989716899441.0
2007-12-26 00:00:00,225.822,226.895,225.406,226.76,1185865699806.0
2007-12-27 00:00:00,226.76,228.375,226.235,226.94,1353035861648.0
2007-12-28 00:00:00,226.94,227.615,224.02,224.039,1133159224999.0
2007-12-31 00:00:00,224.44,224.89,220.828,221.554,1039194985010.0
2008-01-01 00:00:00,221.567,221.905,220.884,221.662,165698900063.0
2008-01-02 00:00:00,221.715,222.72,216.405,217.13,1242600755043.0
2008-01-03 00:00:00,217.13,217.615,213.585,215.44,1216645823940.0
2008-01-04 00:00:00,215.43,216.825,213.465,214.22,978641998821.0
2008-01-07 00:00:00,214.085,216.18,214.025,215.03,671902325008.0
2008-01-08 00:00:00,215.01,217.325,214.45,214.85,494622286950.0
2008-01-09 00:00:00,214.84,216.465,213.84,215.44,1041710757261.0
2008-01-10 00:00:00,215.47,216.035,213.535,214.4,1121653456946.0
2008-01-11 00:00:00,214.395,215.105,211.985,212.895,795700361000.0
2008-01-14 00:00:00,212.606,213.45,210.745,211.54,636306720668.0
2008-01-15 00:00:00,211.54,212.155,209.355,209.52,477143774997.0
2008-01-16 00:00:00,209.46,212.01,207.005,211.3,663301433458.0
2008-01-17 00:00:00,211.3,212.39,209.42,209.96,589482603194.0
2008-01-18 00:00:00,210.01,211.545,208.215,208.863,644713656027.0
2008-01-21 00:00:00,208.847,209.345,205.63,205.87,449092624999.0
2008-01-22 00:00:00,205.87,210.0,204.74,208.64,567842036454.0
2008-01-23 00:00:00,208.64,210.48,204.635,208.605,694542659970.0
2008-01-24 00:00:00,208.61,211.905,207.095,211.79,485786784779.0
2008-01-25 00:00:00,211.79,214.025,211.115,211.537,468911992505.0
2008-01-28 00:00:00,211.77,212.735,209.37,212.04,388404906472.0
2008-01-29 00:00:00,212.04,213.435,210.89,213.05,345693948237.0
2008-01-30 00:00:00,213.04,213.7,210.95,210.95,287713979953.0
2008-01-31 00:00:00,210.94,212.585,209.945,211.475,427913591524.0
2008-02-01 00:00:00,211.475,212.365,208.83,209.177,236633162494.0
2008-02-04 00:00:00,209.323,211.745,209.195,210.53,242015575538.0
2008-02-05 00:00:00,210.51,212.105,209.48,209.82,229535192771.0
2008-02-06 00:00:00,209.8,209.93,207.75,208.92,448857200000.0
2008-02-07 00:00:00,208.92,209.385,205.885,208.69,272338978038.0
2008-02-08 00:00:00,208.69,209.91,208.055,208.74,260800207273.0
2008-02-11 00:00:00,208.795,209.496,206.785,208.655,371454339100.0
2008-02-12 00:00:00,208.655,210.97,207.825,210.26,159395139500.0
2008-02-13 00:00:00,210.26,212.82,209.355,212.59,228234655877.0
2008-02-14 00:00:00,212.59,213.88,211.9,212.37,196370711577.0
2008-02-15 00:00:00,212.34,213.315,210.315,211.377,197437693100.0
2008-02-18 00:00:00,211.038,211.785,210.57,211.295,146612750000.0
2008-02-19 00:00:00,211.295,211.295,208.77,209.94,395518917504.0
2008-02-20 00:00:00,209.94,210.92,209.05,209.89,250632305996.0
2008-02-21 00:00:00,209.89,211.97,209.685,210.75,237719262998.0
2008-02-22 00:00:00,210.75,211.505,209.995,210.674,156507630000.0
2008-02-25 00:00:00,211.286,212.9,210.465,212.53,148533428500.0
2008-02-26 00:00:00,212.53,213.22,211.82,213.13,254201949998.0
2008-02-27 00:00:00,213.13,213.48,210.65,211.01,614901397495.0
2008-02-28 00:00:00,211.01,211.29,209.475,209.51,429397850004.0
2008-02-29 00:00:00,209.51,209.615,205.955,206.275,256885658408.0
2008-03-03 00:00:00,205.996,206.017,203.48,205.245,302006350500.0
2008-03-04 00:00:00,205.23,205.69,203.685,205.285,299918240000.0
2008-03-05 00:00:00,205.285,207.75,204.405,207.14,327297265998.0
2008-03-06 00:00:00,207.14,207.615,205.86,206.34,434682499998.0
2008-03-07 00:00:00,206.34,207.97,204.875,206.637,330796600000.0
2008-03-09 00:00:00,206.488,206.751,206.426,206.665,24358000000.0
2008-03-10 00:00:00,206.677,206.84,204.01,204.01,288480324000.0
2008-03-11 00:00:00,204.01,207.71,203.6,207.56,356169873999.0
2008-03-12 00:00:00,207.57,207.99,204.98,205.5,465441021961.0
2008-03-13 00:00:00,205.5,206.095,202.985,203.85,391061869450.0
2008-03-14 00:00:00,203.85,205.13,199.885,200.11,333880590000.0
2008-03-16 00:00:00,199.894,199.896,198.546,198.689,20191600000.0
2008-03-17 00:00:00,198.63,199.73,192.46,194.48,361325087500.0
2008-03-18 00:00:00,194.48,200.96,193.37,200.895,460974666000.0
2008-03-19 00:00:00,200.895,201.8,195.43,195.57,283515660000.0
2008-03-20 00:00:00,195.58,198.33,195.095,197.03,290377860000.0
2008-03-21 00:00:00,197.03,197.97,196.55,197.2,413426640000.0
2008-03-23 00:00:00,196.936,197.143,196.612,196.81,31671500000.0
2008-03-24 00:00:00,196.81,200.415,196.81,199.87,431785800000.0
2008-03-25 00:00:00,199.87,200.93,198.98,200.4,336268053774.0
2008-03-26 00:00:00,200.4,201.03,197.57,198.69,600287799997.0
2008-03-27 00:00:00,198.69,201.75,197.75,199.87,365217118504.0
2008-03-28 00:00:00,199.87,200.46,197.54,197.78,361724571250.0
2008-03-30 00:00:00,197.766,197.794,197.145,197.25,41404500000.0
2008-03-31 00:00:00,197.25,200.11,196.82,198.11,364364337534.0
2008-04-01 00:00:00,198.11,201.7,197.0,201.16,351272202001.0
2008-04-02 00:00:00,201.16,204.03,200.825,203.43,307285024001.0
2008-04-03 00:00:00,203.43,204.58,202.645,204.01,416413944748.0
2008-04-04 00:00:00,204.01,205.11,202.12,202.181,363434819962.0
2008-04-06 00:00:00,202.458,202.915,202.34,202.77,14069500000.0
2008-04-07 00:00:00,202.77,204.45,202.31,203.53,307021069999.0
2008-04-08 00:00:00,203.53,204.1,201.16,201.84,462700250002.0
2008-04-09 00:00:00,201.84,202.58,200.57,200.9,402965944998.0
2008-04-10 00:00:00,200.9,201.27,198.07,200.61,395269689993.0
2008-04-11 00:00:00,200.61,201.89,198.44,198.755,540698040733.0
2008-04-13 00:00:00,199.26,199.307,198.965,199.045,30959300000.0
2008-04-14 00:00:00,199.045,200.78,198.08,199.81,462305550001.0
2008-04-15 00:00:00,199.81,200.3,198.5,199.87,424307050000.0
2008-04-16 00:00:00,199.87,200.94,199.17,200.75,758659076202.0
2008-04-17 00:00:00,200.75,204.42,200.51,203.94,324458547500.0
2008-04-18 00:00:00,203.94,209.01,203.56,207.06,288420882500.0
2008-04-20 00:00:00,207.148,207.46,207.11,207.39,9932600000.0
2008-04-21 00:00:00,207.39,208.11,203.93,204.31,248874534999.0
2008-04-22 00:00:00,204.31,206.1,203.355,205.3,221635698792.0
2008-04-23 00:00:00,205.3,206.065,204.115,204.68,368505526000.0
2008-04-24 00:00:00,204.68,206.14,204.165,205.67,507119575000.0
2008-04-25 00:00:00,205.67,207.63,205.41,207.27,513509186719.0
2008-04-27 00:00:00,207.226,207.264,207.03,207.13,9926900000.0
2008-04-28 00:00:00,207.13,208.62,206.76,207.41,115942405000.0
2008-04-29 00:00:00,207.41,207.64,203.46,205.01,147167005000.0
2008-04-30 00:00:00,205.01,207.885,203.67,206.56,161093516500.0
2008-05-01 00:00:00,206.56,207.15,204.815,206.24,136799752952.0
2008-05-02 00:00:00,206.24,209.03,206.235,207.72,214667664993.0
2008-05-04 00:00:00,207.48,207.78,207.375,207.76,850600000.0
2008-05-05 00:00:00,207.76,208.32,206.475,206.97,105571600000.0
2008-05-06 00:00:00,206.97,207.185,205.515,206.65,207389670002.0
2008-05-07 00:00:00,206.65,206.91,204.235,204.51,140541403215.0
2008-05-08 00:00:00,204.51,204.74,202.375,202.79,195159272500.0
2008-05-09 00:00:00,202.79,203.28,199.71,200.91,165745099999.0
2008-05-11 00:00:00,200.978,201.028,200.76,200.88,907800000.0
2008-05-12 00:00:00,200.88,203.75,200.155,203.19,111492032959.0
2008-05-13 00:00:00,203.19,204.165,201.52,203.59,124979460000.0
2008-05-14 00:00:00,203.59,205.0,203.38,204.39,112724240000.0
2008-05-15 00:00:00,204.4,204.83,203.11,203.9,155867820984.0
2008-05-16 00:00:00,203.94,204.42,202.605,203.64,135467620000.0
2008-05-18 00:00:00,203.613,203.613,203.345,203.405,3002200000.0
2008-05-19 00:00:00,203.45,204.09,202.945,203.25,122210919999.0
2008-05-20 00:00:00,203.25,204.755,202.71,203.843,126633804998.0
2008-05-21 00:00:00,203.84,203.98,202.61,203.08,152938964999.0
2008-05-22 00:00:00,203.08,206.55,202.71,206.07,190365976375.0
2008-05-23 00:00:00,206.07,206.235,204.135,204.62,140389475998.0
2008-05-25 00:00:00,204.498,204.72,204.354,204.612,2917000000.0
2008-05-26 00:00:00,204.62,205.15,204.265,204.82,62644556001.0
2008-05-27 00:00:00,204.82,206.16,204.65,205.87,145349944000.0
2008-05-28 00:00:00,205.87,207.71,205.18,207.26,193571255300.0
2008-05-29 00:00:00,207.26,208.95,206.79,208.6,86392378397.0
2008-05-30 00:00:00,208.64,209.35,207.69,209.09,105612971000.0
2008-06-01 00:00:00,207.342,208.255,207.323,208.03,2020500000.0
2008-06-02 00:00:00,208.03,208.33,204.66,205.25,154184287543.0
2008-06-03 00:00:00,205.23,207.125,203.98,206.24,136295231500.0
2008-06-04 00:00:00,206.24,206.63,204.5,205.64,158701174865.0
2008-06-05 00:00:00,205.64,207.55,205.51,207.35,151869435592.0
2008-06-06 00:00:00,207.36,208.08,206.62,206.67,118947590000.0
2008-06-08 00:00:00,206.062,206.329,205.66,205.9,2627200000.0
2008-06-09 00:00:00,205.9,210.135,205.75,209.78,243588483373.0
2008-06-10 00:00:00,209.78,210.75,208.59,209.76,153210839269.0
2008-06-11 00:00:00,209.76,210.64,209.4,209.695,257140490001.0
2008-06-12 00:00:00,209.725,210.275,209.52,209.89,220593984006.0
2008-06-13 00:00:00,209.89,210.86,209.69,210.675,196036480000.0
2008-06-15 00:00:00,210.591,210.62,210.28,210.34,3081800000.0
2008-06-16 00:00:00,210.34,212.82,210.3,212.46,236628700006.0
2008-06-17 00:00:00,212.42,212.67,210.635,211.19,261711299994.0
2008-06-18 00:00:00,211.21,211.5,210.42,211.18,192817000000.0
2008-06-19 00:00:00,211.18,213.295,210.8,212.85,222152699994.0
2008-06-20 00:00:00,212.85,213.105,211.72,212.02,238885499999.0
2008-06-22 00:00:00,211.89,211.89,211.398,211.66,2841600000.0
2008-06-23 00:00:00,211.67,212.21,211.08,211.9,257975100009.0
2008-06-24 00:00:00,211.9,212.855,211.63,212.45,200081399984.0
2008-06-25 00:00:00,212.45,213.32,212.15,212.91,218145359999.0
2008-06-26 00:00:00,212.91,213.91,211.905,212.49,230978319995.0
2008-06-27 00:00:00,212.5,212.98,210.59,211.72,262244700002.0
2008-06-29 00:00:00,211.698,211.84,211.57,211.72,2431000000.0
2008-06-30 00:00:00,211.73,212.32,209.42,211.43,255508468008.0
2008-07-01 00:00:00,211.43,211.92,210.045,211.53,217248088000.0
2008-07-02 00:00:00,211.54,212.07,210.8,210.98,209030761999.0
2008-07-03 00:00:00,210.98,211.92,210.49,211.77,202154848004.0
2008-07-04 00:00:00,211.71,212.07,211.22,211.51,107316503999.0
2008-07-06 00:00:00,211.544,211.754,211.544,211.659,5206700000.0
2008-07-07 00:00:00,211.66,212.43,210.97,211.64,137709900000.0
2008-07-08 00:00:00,211.645,211.83,210.235,211.54,159068156000.0
2008-07-09 00:00:00,211.54,212.325,211.015,211.84,149234155998.0
2008-07-10 00:00:00,211.84,212.15,211.13,211.68,169417299999.0
2008-07-11 00:00:00,211.69,212.11,210.23,211.32,188534235996.0
2008-07-13 00:00:00,210.987,211.33,210.855,211.295,1341700000.0
2008-07-14 00:00:00,211.3,212.26,211.02,211.775,208853722997.0
2008-07-15 00:00:00,211.775,212.0,208.915,209.835,239745869998.0
2008-07-16 00:00:00,209.84,210.26,207.985,209.985,237677000001.0
2008-07-17 00:00:00,209.985,213.61,209.65,212.16,220491991003.0
2008-07-18 00:00:00,212.155,213.84,211.56,213.61,171412441249.0
2008-07-20 00:00:00,213.52,213.54,213.065,213.315,1701900000.0
2008-07-21 00:00:00,213.33,213.825,212.14,213.13,164679425643.0
2008-07-22 00:00:00,213.12,213.835,212.835,213.65,172787806001.0
2008-07-23 00:00:00,213.65,215.87,213.445,215.57,212786521501.0
2008-07-24 00:00:00,215.58,215.69,212.77,213.31,177527552501.0
2008-07-25 00:00:00,213.31,214.91,211.6,214.76,194826354518.0
2008-07-27 00:00:00,214.63,214.785,214.53,214.66,2488600000.0
2008-07-28 00:00:00,214.66,214.89,213.69,214.36,171322200010.0
2008-07-29 00:00:00,214.37,214.8,213.715,214.12,148752400004.0
2008-07-30 00:00:00,214.11,214.375,213.255,214.12,145599269997.0
2008-07-31 00:00:00,214.11,214.58,213.365,213.845,165211773750.0
2008-08-01 00:00:00,213.86,213.97,212.005,212.79,184336700010.0
2008-08-03 00:00:00,212.57,212.7,212.515,212.61,1045600000.0
2008-08-04 00:00:00,212.61,212.88,212.07,212.195,166139326878.0
2008-08-05 00:00:00,212.21,212.37,210.565,211.48,216797050006.0
2008-08-06 00:00:00,211.48,213.935,211.427,213.4,225844173751.0
2008-08-07 00:00:00,213.39,213.74,212.405,212.45,235503600001.0
2008-08-08 00:00:00,212.45,212.71,210.786,211.645,262784300009.0
2008-08-10 00:00:00,210.872,211.12,210.75,211.06,1156100000.0
2008-08-11 00:00:00,211.06,211.54,209.695,210.34,161535856878.0
2008-08-12 00:00:00,210.325,210.625,206.995,207.185,276986500013.0
2008-08-13 00:00:00,207.19,207.345,202.505,204.65,315445570026.0
2008-08-14 00:00:00,204.64,205.87,203.45,205.09,281292869017.0
2008-08-15 00:00:00,205.09,206.51,204.39,206.14,169415700001.0
2008-08-17 00:00:00,206.252,206.276,205.93,205.93,1672700000.0
2008-08-18 00:00:00,205.93,206.277,205.045,205.1,185662400004.0
2008-08-19 00:00:00,205.1,205.39,203.875,204.7,244818868750.0
2008-08-20 00:00:00,204.71,205.14,204.115,204.45,233579420001.0
2008-08-21 00:00:00,204.44,204.62,201.775,203.65,286632980005.0
2008-08-22 00:00:00,203.66,204.58,202.77,203.905,272920202515.0
2008-08-24 00:00:00,203.653,203.917,203.535,203.69,1688700000.0
2008-08-25 00:00:00,203.69,203.76,202.34,202.5,240928300018.0
2008-08-26 00:00:00,202.51,202.85,200.685,201.57,395766235086.0
2008-08-27 00:00:00,201.57,202.28,200.485,200.93,299908767560.0
2008-08-28 00:00:00,200.93,201.125,199.78,200.15,360044467855.0
2008-08-29 00:00:00,200.15,200.33,197.595,198.125,254018202661.0
2008-08-31 00:00:00,196.75,196.75,196.24,196.25,3462000061.0
2008-09-01 00:00:00,196.25,196.915,194.145,194.59,213664146358.0
2008-09-02 00:00:00,194.605,194.9,192.585,193.64,275810152651.0
2008-09-03 00:00:00,193.65,194.07,191.92,192.115,278184001201.0
2008-09-04 00:00:00,192.11,193.595,186.61,187.355,296905067951.0
2008-09-05 00:00:00,187.35,190.285,186.165,190.285,345989076015.0
2008-09-07 00:00:00,191.055,194.93,191.055,194.64,8832700019.0
2008-09-08 00:00:00,194.655,195.66,188.52,190.1,288116802004.0
2008-09-09 00:00:00,190.095,190.96,187.745,187.81,283422553739.0
2008-09-10 00:00:00,187.8,190.09,187.165,188.52,288740600218.0
2008-09-11 00:00:00,188.51,188.97,185.875,188.38,322819572121.0
2008-09-12 00:00:00,188.4,193.72,187.59,193.6,281914733880.0
2008-09-14 00:00:00,193.343,193.343,190.14,190.455,5818000004.0
2008-09-15 00:00:00,190.44,192.165,187.32,187.78,414820000827.0
2008-09-16 00:00:00,187.78,190.04,184.455,187.98,422457977794.0
2008-09-17 00:00:00,187.98,192.025,186.855,189.24,486444471814.0
2008-09-18 00:00:00,189.24,192.075,189.145,191.615,547918024209.0
2008-09-19 00:00:00,191.615,197.045,191.31,196.73,420330247266.0
2008-09-21 00:00:00,196.631,196.631,195.583,195.92,3966699996.0
2008-09-22 00:00:00,195.92,197.115,194.27,195.815,480730837721.0
2008-09-23 00:00:00,195.83,196.59,194.905,196.035,368973414398.0
2008-09-24 00:00:00,196.035,197.44,195.29,196.025,296646743125.0
2008-09-25 00:00:00,196.015,197.19,195.28,195.69,278689940673.0
2008-09-26 00:00:00,195.68,195.83,193.135,195.475,308435203284.0
2008-09-28 00:00:00,195.145,195.145,194.03,194.085,2334399999.0
2008-09-29 00:00:00,194.085,195.445,187.53,187.59,378504075480.0
2008-09-30 00:00:00,187.59,190.99,186.385,188.96,373483808753.0
2008-10-01 00:00:00,188.96,189.905,185.98,187.314,346473119515.0
2008-10-02 00:00:00,187.355,188.12,184.7,185.69,388839722307.0
2008-10-03 00:00:00,185.69,188.48,184.66,186.57,439117056143.0
2008-10-05 00:00:00,186.411,186.411,184.53,184.6,3018200000.0
2008-10-06 00:00:00,184.66,185.72,174.02,177.0,496993428498.0
2008-10-07 00:00:00,177.0,182.015,175.945,177.87,424832761978.0
2008-10-08 00:00:00,177.92,178.915,170.85,171.09,1667596501918.0
2008-10-09 00:00:00,171.105,176.39,169.74,170.32,2277584128143.0
2008-10-10 00:00:00,170.22,172.19,165.97,171.49,2314249737871.0
2008-10-12 00:00:00,171.993,173.217,171.993,172.88,25180400019.0
2008-10-13 00:00:00,172.88,177.65,168.65,177.55,1982569564495.0
2008-10-14 00:00:00,177.55,181.37,176.89,177.805,2123703817053.0
2008-10-15 00:00:00,177.815,178.71,170.795,171.2,2213950382427.0
2008-10-16 00:00:00,171.23,176.25,170.345,176.025,2263478411230.0
2008-10-17 00:00:00,176.04,176.54,173.93,175.655,1992127806591.0
2008-10-19 00:00:00,175.947,176.097,175.695,175.81,34293679941.0
2008-10-20 00:00:00,175.785,179.2,173.58,175.105,2009949026252.0
2008-10-21 00:00:00,175.075,175.56,166.76,167.465,1927820607645.0
2008-10-22 00:00:00,167.47,167.935,157.72,158.94,2232533727553.0
2008-10-23 00:00:00,158.93,160.65,154.53,159.66,2258795409614.0
2008-10-24 00:00:00,159.64,159.64,139.02,150.13,2153860113760.0
2008-10-26 00:00:00,149.569,149.569,145.405,145.545,15948299990.0
2008-10-27 00:00:00,145.56,149.83,140.63,144.3,1814066679043.0
2008-10-28 00:00:00,144.315,159.01,142.82,159.005,341008563743.0
2008-10-29 00:00:00,159.02,161.18,153.325,159.53,307252550171.0
2008-10-30 00:00:00,159.545,165.015,158.165,161.18,255998380020.0
2008-10-31 00:00:00,161.18,162.215,155.46,158.23,237401002500.0
2008-11-03 00:00:00,158.539,163.31,155.565,156.73,191090599999.0
2008-11-04 00:00:00,156.695,161.735,153.715,159.055,234023787563.0
2008-11-05 00:00:00,159.06,160.81,155.175,155.68,183028474873.0
2008-11-06 00:00:00,155.695,157.615,152.13,152.68,244550432530.0
2008-11-07 00:00:00,152.675,156.19,150.255,153.64,262478433873.0
2008-11-10 00:00:00,156.978,157.51,152.055,152.9,294915419958.0
2008-11-11 00:00:00,152.885,154.25,149.73,150.15,233687707091.0
2008-11-12 00:00:00,150.15,151.725,141.03,142.125,278909885152.0
2008-11-13 00:00:00,142.135,145.825,138.83,144.935,228616582063.0
2008-11-14 00:00:00,144.945,146.27,140.87,143.014,199358499980.0
2008-11-17 00:00:00,140.469,146.475,140.372,144.475,184264936299.0
2008-11-18 00:00:00,144.485,146.52,143.555,145.065,171311235009.0
2008-11-19 00:00:00,145.055,147.88,143.005,143.075,228280699939.0
2008-11-20 00:00:00,143.085,143.835,137.635,137.98,228825899927.0
2008-11-21 00:00:00,137.92,143.21,137.78,143.13,262581493796.0
2008-11-24 00:00:00,142.92,147.775,141.045,147.755,243986520022.0
2008-11-25 00:00:00,147.735,148.59,143.73,147.29,236322499970.0
2008-11-26 00:00:00,147.305,147.52,144.515,146.66,227465370138.0
2008-11-27 00:00:00,146.495,147.9,145.68,146.59,168480419923.0
2008-11-28 00:00:00,146.53,147.56,145.565,146.895,210830599950.0
2008-12-01 00:00:00,146.639,147.115,138.035,138.69,169986849991.0
2008-12-02 00:00:00,138.65,140.92,137.12,138.965,183878432014.0
2008-12-03 00:00:00,138.965,139.745,136.29,137.885,186543499950.0
2008-12-04 00:00:00,137.85,138.305,134.1,135.35,325607944620.0
2008-12-05 00:00:00,135.355,137.5,133.24,136.315,281612053097.0
2008-12-08 00:00:00,136.734,140.74,136.12,138.36,210362646073.0
2008-12-09 00:00:00,138.355,138.5,135.45,135.85,289564423044.0
2008-12-10 00:00:00,135.85,138.36,135.705,137.09,257611299804.0
2008-12-11 00:00:00,137.1,138.665,135.805,137.46,198688207017.0
2008-12-12 00:00:00,137.465,138.21,132.275,136.21,234638579000.0
2008-12-15 00:00:00,136.526,139.23,135.285,138.73,191469230011.0
2008-12-16 00:00:00,138.73,139.065,136.8,138.68,191493359983.0
2008-12-17 00:00:00,138.67,139.09,134.875,135.48,251606184001.0
2008-12-18 00:00:00,135.47,138.105,133.615,134.27,197329999972.0
2008-12-19 00:00:00,134.27,135.895,132.33,133.29,187294190001.0
2008-12-22 00:00:00,133.175,134.675,132.01,133.79,201663038001.0
2008-12-23 00:00:00,133.78,134.385,132.885,133.94,130686200001.0
2008-12-24 00:00:00,133.895,134.08,132.58,133.18,119699600008.0
2008-12-25 00:00:00,133.095,133.738,132.055,133.68,130506600002.0
2008-12-26 00:00:00,133.691,133.835,132.15,132.2,56935400000.0
2008-12-29 00:00:00,132.934,133.5,130.185,130.44,158279299985.0
2008-12-30 00:00:00,130.44,131.86,129.84,130.11,127921000001.0
2008-12-31 00:00:00,130.105,133.265,130.0,132.565,85479089982.0
2009-01-01 00:00:00,132.555,133.379,132.192,133.084,127840100002.0
2009-01-02 00:00:00,133.134,134.675,131.38,133.49,130250199999.0
2009-01-05 00:00:00,133.6,137.565,132.835,137.275,158605400001.0
2009-01-06 00:00:00,137.24,140.85,135.395,139.635,175536699971.0
2009-01-07 00:00:00,139.66,141.545,137.925,139.825,167683500006.0
2009-01-08 00:00:00,139.78,140.09,137.215,138.71,175859161984.0
2009-01-09 00:00:00,138.72,139.9,136.53,137.005,153032800004.0
2009-01-12 00:00:00,136.255,136.395,131.745,132.195,172309300000.0
2009-01-13 00:00:00,132.19,132.605,128.82,129.525,211200599995.0
2009-01-14 00:00:00,129.54,132.08,129.025,130.095,177044010000.0
2009-01-15 00:00:00,130.085,132.025,129.085,131.47,215559300001.0
2009-01-16 00:00:00,131.49,135.72,131.32,133.625,237684225001.0
2009-01-19 00:00:00,134.874,135.86,130.455,130.64,150260085002.0
2009-01-20 00:00:00,130.645,130.98,124.625,124.955,174706652496.0
2009-01-21 00:00:00,124.935,126.175,119.365,124.84,172902000001.0
2009-01-22 00:00:00,124.815,125.3,121.095,123.335,201175720011.0
2009-01-23 00:00:00,123.325,123.765,118.84,122.435,200054499939.0
2009-01-26 00:00:00,121.827,125.095,119.63,124.63,356306800010.0
2009-01-27 00:00:00,124.62,127.645,124.22,125.665,228100380005.0
2009-01-28 00:00:00,125.66,129.675,125.59,128.61,248373700001.0
2009-01-29 00:00:00,128.565,129.42,126.48,128.7,195191199999.0
2009-01-30 00:00:00,128.71,130.86,126.67,130.69,274534699985.0
2009-02-02 00:00:00,130.188,130.29,125.31,127.545,278907835025.0
2009-02-03 00:00:00,127.53,129.4,126.685,129.275,217177360001.0
2009-02-04 00:00:00,129.215,130.675,127.29,129.345,268192062497.0
2009-02-05 00:00:00,129.35,135.62,128.485,133.26,270140799999.0
2009-02-06 00:00:00,133.25,136.775,132.455,135.805,279416399988.0
2009-02-09 00:00:00,135.649,137.335,133.615,136.235,241471500008.0
2009-02-10 00:00:00,136.235,136.41,130.33,131.52,328937599986.0
2009-02-11 00:00:00,131.52,131.78,128.86,130.1,167322980000.0
2009-02-12 00:00:00,130.065,130.23,127.11,129.73,269654299994.0
2009-02-13 00:00:00,129.72,133.89,129.18,132.005,251299199997.0
2009-02-16 00:00:00,130.273,131.455,129.605,131.125,188795959982.0
2009-02-17 00:00:00,131.115,132.21,129.65,131.52,295387449934.0
2009-02-18 00:00:00,131.53,133.725,130.375,133.26,144370724905.0
2009-02-19 00:00:00,133.265,136.375,132.895,134.58,203335518005.0
2009-02-20 00:00:00,134.585,135.34,132.745,134.66,196932566000.0
2009-02-23 00:00:00,134.49,139.125,133.81,137.035,200517184993.0
2009-02-24 00:00:00,137.05,140.65,136.23,139.915,148185109233.0
2009-02-25 00:00:00,139.89,141.77,137.665,138.3,148747103799.0
2009-02-26 00:00:00,138.3,141.695,138.29,141.02,107811552012.0
2009-02-27 00:00:00,141.005,141.145,136.71,139.64,116175743380.0
2009-03-02 00:00:00,139.69,139.75,135.55,136.98,201723900933.0
2009-03-03 00:00:00,136.985,138.645,136.02,137.92,241539533754.0
2009-03-04 00:00:00,137.835,140.845,137.35,140.705,193569370000.0
2009-03-05 00:00:00,140.685,141.5,138.01,138.45,184584309612.0
2009-03-06 00:00:00,138.455,140.18,137.25,138.5,173970301698.0
2009-03-08 00:00:00,138.459,139.011,138.4,138.978,9132600000.0
2009-03-09 00:00:00,139.03,139.33,135.92,136.09,215030320442.0
2009-03-10 00:00:00,136.09,137.05,135.145,135.7,195593060000.0
2009-03-11 00:00:00,135.695,136.26,133.855,134.97,206973877791.0
2009-03-12 00:00:00,134.975,136.555,131.465,135.83,226458818357.0
2009-03-13 00:00:00,135.825,138.37,135.28,137.115,180639599999.0
2009-03-15 00:00:00,137.023,137.023,136.66,136.83,968600000.0
2009-03-16 00:00:00,136.835,140.01,135.92,138.17,203461504278.0
2009-03-17 00:00:00,138.165,139.37,137.955,138.52,179000613389.0
2009-03-18 00:00:00,138.51,139.03,134.87,137.31,202408697717.0
2009-03-19 00:00:00,137.295,137.965,135.25,137.13,215254580205.0
2009-03-20 00:00:00,137.13,138.95,136.58,138.72,233105199977.0
2009-03-22 00:00:00,138.18,138.464,138.105,138.38,1200400000.0
2009-03-23 00:00:00,138.39,141.875,138.125,141.385,248175635531.0
2009-03-24 00:00:00,141.405,145.085,141.06,143.805,233811427861.0
2009-03-25 00:00:00,143.79,144.615,140.955,142.08,203208999994.0
2009-03-26 00:00:00,142.085,143.6,141.71,142.93,199527539422.0
2009-03-27 00:00:00,142.93,142.93,139.025,140.09,161520100004.0
2009-03-29 00:00:00,140.097,140.109,139.382,139.757,1559700000.0
2009-03-30 00:00:00,139.63,140.465,135.72,139.015,183694423317.0
2009-03-31 00:00:00,139.015,142.535,138.57,141.625,210448274893.0
2009-04-01 00:00:00,141.625,142.85,140.54,142.534,201914605772.0
2009-04-02 00:00:00,142.555,146.915,142.285,146.77,221549904428.0
2009-04-03 00:00:00,146.77,148.925,145.55,148.79,184149658979.0
2009-04-05 00:00:00,148.743,148.965,148.495,148.92,3434400000.0
2009-04-06 00:00:00,148.92,151.525,147.685,149.01,312779799971.0
2009-04-07 00:00:00,149.015,149.025,145.81,148.145,393332450000.0
2009-04-08 00:00:00,148.15,148.52,145.72,146.64,445674949981.0
2009-04-09 00:00:00,146.635,147.995,146.26,147.305,383366799976.0
2009-04-10 00:00:00,147.31,147.545,146.595,147.07,87601899996.0
2009-04-12 00:00:00,146.91,146.963,146.57,146.9,2491600000.0
2009-04-13 00:00:00,146.89,148.825,146.405,148.545,169986600003.0
2009-04-14 00:00:00,148.55,149.26,146.985,147.18,249550100012.0
2009-04-15 00:00:00,147.155,149.25,145.855,148.89,290262500003.0
2009-04-16 00:00:00,148.895,149.82,146.55,148.245,375686199953.0
2009-04-17 00:00:00,148.235,148.8,146.18,146.675,373585699956.0
2009-04-19 00:00:00,146.749,146.791,146.38,146.62,3628400000.0
2009-04-20 00:00:00,146.635,147.055,141.985,142.465,333406900018.0
2009-04-21 00:00:00,142.455,145.165,141.5,144.75,313192180002.0
2009-04-22 00:00:00,144.75,144.95,140.6,141.855,301675500012.0
2009-04-23 00:00:00,141.86,144.505,141.075,144.155,317613299983.0
2009-04-24 00:00:00,144.155,144.25,141.155,142.59,389346350003.0
2009-04-26 00:00:00,142.416,142.416,141.775,141.97,2124000000.0
2009-04-27 00:00:00,141.95,142.07,140.135,141.41,433724599980.0
2009-04-28 00:00:00,141.41,141.955,139.01,141.005,448925599973.0
2009-04-29 00:00:00,141.0,144.545,140.92,144.05,428036800006.0
2009-04-30 00:00:00,144.055,146.945,143.62,145.65,467697799975.0
2009-05-01 00:00:00,145.65,148.345,145.547,147.82,339702399998.0
2009-05-03 00:00:00,147.925,148.147,147.725,148.08,9799800004.0
2009-05-04 00:00:00,148.045,149.115,147.32,148.735,343263999989.0
2009-05-05 00:00:00,148.735,149.86,147.805,148.98,293396442395.0
2009-05-06 00:00:00,148.975,149.315,146.955,148.81,390610700016.0
2009-05-07 00:00:00,148.8,150.88,148.065,149.175,353472943995.0
2009-05-08 00:00:00,149.175,150.178,148.165,149.95,398032299986.0
2009-05-10 00:00:00,150.111,150.46,150.032,150.205,2747800000.0
2009-05-11 00:00:00,150.21,150.415,146.74,147.175,271613000005.0
2009-05-12 00:00:00,147.175,149.485,146.3,147.085,267901400000.0
2009-05-13 00:00:00,147.09,148.085,144.175,144.355,413334711365.0
2009-05-14 00:00:00,144.365,146.35,143.37,146.005,398703499968.0
2009-05-15 00:00:00,146.005,146.425,143.54,144.465,313390400004.0
2009-05-17 00:00:00,144.336,144.336,143.735,144.19,1855700000.0
2009-05-18 00:00:00,144.19,147.895,143.01,147.605,400741549986.0
2009-05-19 00:00:00,147.61,149.63,147.06,148.53,437542579996.0
2009-05-20 00:00:00,148.525,149.845,147.535,149.255,480111528925.0
2009-05-21 00:00:00,149.255,150.08,146.845,149.545,340101534055.0
2009-05-22 00:00:00,149.55,151.075,148.165,150.93,326327950054.0
2009-05-24 00:00:00,150.667,151.0,150.508,150.84,2269800000.0
2009-05-25 00:00:00,150.865,151.51,149.785,150.97,115019600000.0
2009-05-26 00:00:00,150.975,151.555,149.565,151.22,384499262604.0
2009-05-27 00:00:00,151.22,153.1,151.195,152.125,371693900015.0
2009-05-28 00:00:00,152.12,154.89,152.03,154.475,436688399997.0
2009-05-29 00:00:00,154.475,155.735,153.26,154.29,300011100000.0
2009-05-31 00:00:00,154.165,154.33,153.83,154.195,1896100000.0
2009-06-01 00:00:00,154.18,159.19,153.475,158.79,228946166025.0
2009-06-02 00:00:00,158.79,159.225,156.875,158.585,291429500021.0
2009-06-03 00:00:00,158.575,160.47,155.695,156.295,331005999992.0
2009-06-04 00:00:00,156.305,158.595,155.195,156.015,365473103026.0
2009-06-05 00:00:00,156.02,158.495,154.875,157.6,316609900006.0
2009-06-07 00:00:00,157.451,157.451,157.025,157.245,1187000000.0
2009-06-08 00:00:00,157.26,158.5,155.545,157.96,412238400018.0
2009-06-09 00:00:00,157.96,159.205,156.615,158.905,380188837502.0
2009-06-10 00:00:00,158.915,161.3,158.465,160.59,338440020014.0
2009-06-11 00:00:00,160.58,162.065,159.95,161.975,307930650005.0
2009-06-12 00:00:00,161.965,162.585,160.48,161.74,285366119970.0
2009-06-14 00:00:00,161.707,161.807,161.338,161.52,8704200000.0
2009-06-15 00:00:00,161.525,161.753,158.823,159.462,97801899991.0
2009-06-16 00:00:00,159.453,160.307,156.411,157.97,83722799992.0
2009-06-17 00:00:00,158.008,159.341,155.577,156.736,83713199993.0
2009-06-18 00:00:00,156.741,158.422,154.925,157.733,84150399990.0
2009-06-19 00:00:00,157.772,159.615,157.381,158.765,132544999983.0
2009-06-21 00:00:00,158.746,158.86,158.66,158.762,733800000.0
2009-06-22 00:00:00,158.85,158.89,156.395,156.765,255747899993.0
2009-06-23 00:00:00,156.745,156.855,154.06,156.65,304598299980.0
2009-06-24 00:00:00,156.65,158.27,156.135,157.135,293895000015.0
2009-06-25 00:00:00,157.135,158.535,155.945,157.15,312839500009.0
2009-06-26 00:00:00,157.174,158.202,156.665,157.275,263744500013.0
2009-06-28 00:00:00,157.165,157.43,157.01,157.22,569420000.0
2009-06-29 00:00:00,157.22,159.315,156.71,159.085,289863400023.0
2009-06-30 00:00:00,159.05,160.275,158.19,158.565,300520600005.0
2009-07-01 00:00:00,158.555,159.98,158.17,159.17,279985480017.0
2009-07-02 00:00:00,159.175,159.34,156.58,156.645,266401140010.0
2009-07-03 00:00:00,156.66,157.85,156.41,156.769,155188600017.0
2009-07-05 00:00:00,156.844,156.881,156.15,156.39,2091599998.0
2009-07-06 00:00:00,156.38,156.495,153.02,155.085,326544679997.0
2009-07-07 00:00:00,155.08,155.365,152.72,152.77,364352600008.0
2009-07-08 00:00:00,152.775,152.92,146.73,148.84,358863320024.0
2009-07-09 00:00:00,148.84,152.36,148.105,151.895,381832200009.0
2009-07-10 00:00:00,151.905,152.17,148.35,149.995,323181000055.0
2009-07-12 00:00:00,149.788,149.977,149.525,149.565,1805200000.0
2009-07-13 00:00:00,149.575,151.085,147.135,151.07,390127699979.0
2009-07-14 00:00:00,151.07,153.015,150.705,152.825,357525700010.0
2009-07-15 00:00:00,152.82,155.165,152.39,154.75,297549800017.0
2009-07-16 00:00:00,154.75,155.05,153.025,154.135,303822300003.0
2009-07-17 00:00:00,154.135,154.625,152.39,153.865,274174100037.0
2009-07-19 00:00:00,153.812,154.12,153.63,154.02,1441000000.0
2009-07-20 00:00:00,154.035,156.445,153.79,155.86,255912510012.0
2009-07-21 00:00:00,155.86,155.895,153.115,154.03,287340699976.0
2009-07-22 00:00:00,154.02,154.62,152.315,154.025,315937140009.0
2009-07-23 00:00:00,154.025,157.625,153.835,156.655,308992200030.0
2009-07-24 00:00:00,156.62,157.18,155.365,155.67,273177300014.0
2009-07-26 00:00:00,155.76,156.225,155.655,155.83,1143600000.0
2009-07-27 00:00:00,155.785,157.48,155.16,156.965,298847100018.0
2009-07-28 00:00:00,156.97,157.455,154.14,155.215,326835399996.0
2009-07-29 00:00:00,155.215,156.34,153.855,155.57,372767499994.0
2009-07-30 00:00:00,155.57,158.075,155.24,157.595,327953999991.0
2009-07-31 00:00:00,157.595,158.585,156.91,158.19,295415599995.0
2009-08-02 00:00:00,158.093,158.41,158.079,158.385,1332600000.0
2009-08-03 00:00:00,158.385,161.795,158.09,161.33,306814499999.0
2009-08-04 00:00:00,161.33,162.18,160.015,161.24,299214449999.0
2009-08-05 00:00:00,161.24,162.455,160.43,161.275,291948680010.0
2009-08-06 00:00:00,161.275,162.395,159.95,160.055,221207330003.0
2009-08-07 00:00:00,160.055,163.08,158.965,162.735,142502040002.0
2009-08-09 00:00:00,162.607,162.98,162.607,162.795,1836999999.0
2009-08-10 00:00:00,162.8,162.91,159.38,160.015,147449640000.0
2009-08-11 00:00:00,159.99,160.215,157.83,158.105,148967439999.0
2009-08-12 00:00:00,158.09,159.755,155.975,158.51,170044610006.0
2009-08-13 00:00:00,158.505,160.36,157.38,157.99,131382309998.0
2009-08-14 00:00:00,157.985,158.405,156.01,157.035,111170800000.0
2009-08-16 00:00:00,156.842,156.842,156.145,156.425,1475300000.0
2009-08-17 00:00:00,156.415,156.545,153.46,154.32,143574920001.0
2009-08-18 00:00:00,154.315,157.085,154.015,156.84,142893350001.0
2009-08-19 00:00:00,156.84,157.515,153.625,155.555,131482019999.0
2009-08-20 00:00:00,155.555,156.71,154.54,155.44,118607619997.0
2009-08-21 00:00:00,155.44,156.595,153.575,155.785,141806099999.0
2009-08-23 00:00:00,155.713,155.84,155.51,155.745,1009300000.0
2009-08-24 00:00:00,155.755,156.82,154.82,155.115,156464750002.0
2009-08-25 00:00:00,155.115,155.54,153.43,153.943,167547989994.0
2009-08-26 00:00:00,153.96,154.115,152.225,152.95,165366790005.0
2009-08-27 00:00:00,152.945,153.11,151.055,152.045,169980500000.0
2009-08-28 00:00:00,152.05,153.625,152.019,152.275,143759700000.0
2009-08-30 00:00:00,152.11,152.118,151.6,152.045,1393400000.0
2009-08-31 00:00:00,152.04,152.175,150.045,151.415,143281400001.0
2009-09-01 00:00:00,151.41,152.765,149.82,150.12,163727299999.0
2009-09-02 00:00:00,150.135,150.555,149.03,150.03,168217780001.0
2009-09-03 00:00:00,150.025,151.755,149.41,151.235,152267400001.0
2009-09-04 00:00:00,151.235,152.71,150.835,152.425,135759100001.0
2009-09-06 00:00:00,152.34,152.45,152.185,152.42,1662600000.0
2009-09-07 00:00:00,152.42,153.255,151.585,152.025,97435529998.0
2009-09-08 00:00:00,152.025,152.92,151.32,152.29,171642609990.0
2009-09-09 00:00:00,152.305,153.02,151.64,152.175,180061849998.0
2009-09-10 00:00:00,152.175,153.12,151.91,152.81,147814199998.0
2009-09-11 00:00:00,152.805,152.875,150.485,151.06,175225200000.0
2009-09-13 00:00:00,150.616,150.83,150.503,150.75,1269000000.0
2009-09-14 00:00:00,150.76,150.9,149.9,150.655,154121070000.0
2009-09-15 00:00:00,150.655,151.76,149.46,150.04,195078960000.0
2009-09-16 00:00:00,150.04,150.58,148.62,149.805,195991400001.0
2009-09-17 00:00:00,149.805,151.2,149.595,149.77,174150400004.0
2009-09-18 00:00:00,149.77,150.045,148.25,148.515,162501000000.0
2009-09-20 00:00:00,148.388,148.388,148.085,148.31,1141900000.0
2009-09-21 00:00:00,148.315,149.615,148.05,149.09,143386140000.0
2009-09-22 00:00:00,149.085,149.42,148.47,149.075,141889800000.0
2009-09-23 00:00:00,149.075,150.365,148.23,149.38,158378440000.0
2009-09-24 00:00:00,149.39,149.545,146.3,146.575,197215060002.0
2009-09-25 00:00:00,146.57,146.6,142.74,142.96,175663120000.0
2009-09-27 00:00:00,142.962,143.15,142.916,143.115,1739000000.0
2009-09-28 00:00:00,143.11,143.13,139.71,142.43,173679300000.0
2009-09-29 00:00:00,142.43,143.965,142.035,143.845,174157080001.0
2009-09-30 00:00:00,143.835,144.54,142.825,143.615,177023820002.0
2009-10-01 00:00:00,143.615,144.23,142.675,142.78,170562570000.0
2009-10-02 00:00:00,142.78,143.185,140.63,143.15,190730899997.0
2009-10-04 00:00:00,143.009,143.009,142.315,142.39,1727100000.0
2009-10-05 00:00:00,142.41,143.96,142.41,142.68,148463720000.0
2009-10-06 00:00:00,142.675,143.245,140.955,141.205,177209700002.0
2009-10-07 00:00:00,141.255,142.02,139.705,141.355,161447060000.0
2009-10-08 00:00:00,141.36,142.545,140.975,142.005,164576080000.0
2009-10-09 00:00:00,142.005,143.12,141.655,142.225,170807069999.0
2009-10-11 00:00:00,142.017,142.315,141.717,142.225,1875100000.0
2009-10-12 00:00:00,142.225,143.23,141.545,141.875,152877599999.0
2009-10-13 00:00:00,141.87,143.22,141.17,142.75,186680570003.0
2009-10-14 00:00:00,142.745,143.85,141.73,142.935,160337820000.0
2009-10-15 00:00:00,142.935,147.585,142.835,147.27,182008050000.0
2009-10-16 00:00:00,147.245,149.31,147.17,148.61,181793309998.0
2009-10-18 00:00:00,148.655,148.669,148.23,148.37,2662200000.0
2009-10-19 00:00:00,148.37,149.125,147.08,148.905,211369400000.0
2009-10-20 00:00:00,148.89,149.4,147.495,148.505,194546899999.0
2009-10-21 00:00:00,148.49,151.55,148.435,150.97,209122410000.0
2009-10-22 00:00:00,150.98,151.975,150.565,151.7,182928199999.0
2009-10-23 00:00:00,151.7,153.24,149.965,150.06,215410079999.0
2009-10-25 00:00:00,150.06,150.24,149.94,150.05,3966500000.0
2009-10-26 00:00:00,150.05,151.185,149.135,150.465,188471100000.0
2009-10-27 00:00:00,150.465,151.16,149.895,150.27,205932869998.0
2009-10-28 00:00:00,150.265,150.4,148.28,148.53,214586320000.0
2009-10-29 00:00:00,148.52,151.63,147.665,151.475,203760729996.0
2009-10-30 00:00:00,151.475,151.735,147.645,148.165,214660700000.0
2009-11-02 00:00:00,147.095,148.93,145.76,148.015,201645530002.0
2009-11-03 00:00:00,148.015,148.57,146.375,148.395,176149290000.0
2009-11-04 00:00:00,148.345,151.265,147.805,150.15,186813299998.0
2009-11-05 00:00:00,150.15,150.61,148.54,150.395,189553360000.0
2009-11-06 00:00:00,150.41,150.775,148.405,149.256,159038740007.0
2009-11-09 00:00:00,149.925,151.61,149.225,150.685,200860600000.0
2009-11-10 00:00:00,150.68,151.02,149.01,150.345,196688600000.0
2009-11-11 00:00:00,150.345,151.165,148.575,148.925,182900800000.0
2009-11-12 00:00:00,148.94,150.035,148.245,149.76,197584460002.0
2009-11-13 00:00:00,149.75,150.45,148.965,149.46,170199120000.0
2009-11-16 00:00:00,149.55,150.37,149.125,149.75,167831890001.0
2009-11-17 00:00:00,149.75,150.23,149.355,150.025,197816440000.0
2009-11-18 00:00:00,150.025,150.33,149.38,149.57,158512600003.0
2009-11-19 00:00:00,149.53,149.68,147.32,148.255,176760400001.0
2009-11-20 00:00:00,148.255,148.4,146.45,146.64,177160800000.0
2009-11-23 00:00:00,146.53,148.225,146.295,147.705,151216200000.0
2009-11-24 00:00:00,147.705,147.925,146.24,146.775,177427540000.0
2009-11-25 00:00:00,146.775,147.66,145.64,145.9,171730350002.0
2009-11-26 00:00:00,145.9,146.22,142.539,143.08,138346789999.0
2009-11-27 00:00:00,143.075,143.49,139.255,142.735,183750850000.0
2009-11-30 00:00:00,142.965,143.905,141.035,142.03,187363400000.0
2009-12-01 00:00:00,142.03,144.43,141.615,143.91,193544880001.0
2009-12-02 00:00:00,143.91,145.735,143.8,145.28,171677140002.0
2009-12-03 00:00:00,145.28,146.865,145.225,145.945,183985619999.0
2009-12-04 00:00:00,145.945,149.155,145.42,149.14,190543710001.0
2009-12-07 00:00:00,148.115,148.8,146.615,147.175,244547979999.0
2009-12-08 00:00:00,147.165,147.205,143.58,143.985,227626500000.0
2009-12-09 00:00:00,143.99,144.345,142.0,142.865,200448340000.0
2009-12-10 00:00:00,142.86,144.405,142.475,143.54,166056350000.0
2009-12-11 00:00:00,143.535,145.655,143.525,144.87,172351650000.0
2009-12-14 00:00:00,144.485,145.075,143.14,144.52,190457110000.0
2009-12-15 00:00:00,144.535,146.065,144.36,145.73,197355150003.0
2009-12-16 00:00:00,145.73,146.925,145.245,146.62,172486600000.0
2009-12-17 00:00:00,146.62,146.865,144.68,145.295,178745349999.0
2009-12-18 00:00:00,145.295,146.555,143.68,146.1,201840419999.0
2009-12-21 00:00:00,145.34,146.48,145.34,146.165,169734199998.0
2009-12-22 00:00:00,146.17,147.045,146.015,146.48,187944549998.0
2009-12-23 00:00:00,146.48,146.725,145.76,146.18,124907740000.0
2009-12-24 00:00:00,146.14,146.435,145.66,146.085,87901500000.0
2009-12-25 00:00:00,146.055,146.387,145.432,146.063,185232309999.0
2009-12-28 00:00:00,146.02,146.685,145.785,146.595,82139600000.0
2009-12-29 00:00:00,146.595,147.13,145.985,146.285,150714769998.0
2009-12-30 00:00:00,146.275,148.95,146.05,148.575,128610600000.0
2009-12-31 00:00:00,148.575,148.585,148.53,148.575,38000000.0
