2005-01-03 00:00:00,437.432,437.834,426.123,428.598,19221166.0
2005-01-04 00:00:00,428.789,430.201,423.425,426.867,21319558.0
2005-01-05 00:00:00,426.515,427.933,424.282,425.613,21727954.0
2005-01-06 00:00:00,425.961,427.1,419.335,420.8,19649291.0
2005-01-07 00:00:00,420.591,424.475,415.965,418.732,17847425.0
2005-01-10 00:00:00,418.256,421.3,417.633,418.614,17639081.0
2005-01-11 00:00:00,418.886,422.364,418.237,420.508,19313284.0
2005-01-12 00:00:00,420.635,427.201,419.443,425.423,18320793.0
2005-01-13 00:00:00,425.478,426.579,422.212,424.454,19369753.0
2005-01-14 00:00:00,424.288,425.2,419.473,421.529,16411149.0
2005-01-17 00:00:00,421.842,422.815,420.024,421.597,10841370.0
2005-01-18 00:00:00,421.178,423.56,419.919,422.133,15111087.0
2005-01-19 00:00:00,422.3,426.585,420.983,422.332,20319771.0
2005-01-20 00:00:00,422.8,422.8,419.173,421.683,21026910.0
2005-01-21 00:00:00,421.648,427.893,419.687,427.007,16040963.0
2005-01-24 00:00:00,426.817,427.6,425.27,426.648,17034764.0
2005-01-25 00:00:00,426.388,427.474,420.242,421.569,18403553.0
2005-01-26 00:00:00,421.641,427.317,420.265,425.935,20208178.0
2005-01-27 00:00:00,425.752,427.72,423.05,425.032,20225171.0
2005-01-28 00:00:00,425.234,427.2,423.251,425.696,15631688.0
2005-01-31 00:00:00,425.876,426.403,418.665,421.406,19560994.0
2005-02-01 00:00:00,422.2,422.2,418.612,420.5,20147289.0
2005-02-02 00:00:00,420.024,422.282,418.969,421.29,19236830.0
2005-02-03 00:00:00,421.092,421.342,413.674,416.6,20928874.0
2005-02-04 00:00:00,416.357,417.088,412.981,413.477,17590391.0
2005-02-07 00:00:00,413.436,415.794,411.52,412.7,20003416.0
2005-02-08 00:00:00,412.6,413.872,409.716,412.099,19841371.0
2005-02-09 00:00:00,411.875,413.321,409.643,412.824,18186702.0
2005-02-10 00:00:00,412.644,418.081,410.747,417.229,19449024.0
2005-02-11 00:00:00,416.996,421.419,415.463,420.28,15494596.0
2005-02-14 00:00:00,419.996,425.884,419.445,425.1,20911363.0
2005-02-15 00:00:00,424.8,426.656,422.357,424.833,21397641.0
2005-02-16 00:00:00,424.878,425.5,421.087,424.575,19636607.0
2005-02-17 00:00:00,424.7,428.067,422.887,426.315,20650171.0
2005-02-18 00:00:00,426.494,427.738,424.735,425.728,16945540.0
2005-02-21 00:00:00,425.59,427.329,425.028,426.585,13098085.0
2005-02-22 00:00:00,426.373,435.5,425.131,435.1,20410285.0
2005-02-23 00:00:00,435.09,435.408,430.636,433.681,21634154.0
2005-02-24 00:00:00,433.768,436.3,431.204,432.775,22318890.0
2005-02-25 00:00:00,433.2,435.238,429.933,434.445,17608180.0
2005-02-28 00:00:00,433.766,437.7,433.331,435.085,20322571.0
2005-03-01 00:00:00,435.071,435.721,430.24,432.141,19104676.0
2005-03-02 00:00:00,431.992,433.17,427.485,431.937,20347240.0
2005-03-03 00:00:00,431.955,433.1,428.06,428.678,19413447.0
2005-03-04 00:00:00,428.893,435.031,427.925,433.233,17465018.0
2005-03-07 00:00:00,432.149,435.097,431.316,433.993,17766213.0
2005-03-08 00:00:00,433.555,440.395,432.971,440.009,19679500.0
2005-03-09 00:00:00,439.489,442.049,437.875,439.62,20999441.0
2005-03-10 00:00:00,440.032,442.301,438.762,441.6,21195573.0
2005-03-11 00:00:00,441.61,446.563,438.873,445.336,16412334.0
2005-03-14 00:00:00,444.953,445.657,438.964,440.725,18810906.0
2005-03-15 00:00:00,440.392,443.63,438.671,440.344,19560359.0
2005-03-16 00:00:00,439.936,443.543,438.585,442.346,18023896.0
2005-03-17 00:00:00,443.0,443.6,436.636,438.3,20009857.0
2005-03-18 00:00:00,437.845,439.541,434.738,438.554,16957746.0
2005-03-21 00:00:00,438.742,439.346,428.063,430.701,18516483.0
2005-03-22 00:00:00,430.305,432.091,425.496,426.113,21254314.0
2005-03-23 00:00:00,426.012,428.774,423.171,424.165,23160338.0
2005-03-24 00:00:00,424.459,426.098,423.081,424.093,22277268.0
2005-03-25 00:00:00,423.506,425.217,423.374,424.956,3436043.0
2005-03-28 00:00:00,424.81,426.152,422.397,425.638,12321381.0
2005-03-29 00:00:00,425.57,427.167,423.831,425.259,21388391.0
2005-03-30 00:00:00,425.3,427.62,424.65,425.247,21532031.0
2005-03-31 00:00:00,425.5,428.531,424.993,427.36,22917440.0
2005-04-01 00:00:00,427.836,428.261,423.779,425.396,17605958.0
2005-04-03 00:00:00,425.695,426.01,425.117,426.006,92013.0
2005-04-04 00:00:00,425.3,426.296,421.537,423.497,21316772.0
2005-04-05 00:00:00,423.5,425.197,421.6,424.239,22133344.0
2005-04-06 00:00:00,423.726,426.868,422.782,425.913,20629223.0
2005-04-07 00:00:00,425.7,427.928,424.208,424.8,23013916.0
2005-04-08 00:00:00,425.034,427.022,423.421,426.1,18029934.0
2005-04-10 00:00:00,425.83,426.548,425.82,426.001,26583.0
2005-04-11 00:00:00,426.2,429.051,425.148,427.3,20369318.0
2005-04-12 00:00:00,427.5,429.606,425.379,427.373,21482091.0
2005-04-13 00:00:00,427.021,429.145,425.557,428.2,21741224.0
2005-04-14 00:00:00,428.1,428.758,421.379,422.882,22560724.0
2005-04-15 00:00:00,423.0,425.539,421.303,423.8,20711398.0
2005-04-17 00:00:00,423.873,424.331,423.567,424.04,29638.0
2005-04-18 00:00:00,423.857,427.544,422.073,426.5,19046630.0
2005-04-19 00:00:00,426.481,433.442,425.324,433.084,21779397.0
2005-04-20 00:00:00,432.852,435.206,430.557,433.5,22109654.0
2005-04-21 00:00:00,433.6,434.965,430.851,432.0,22577237.0
2005-04-22 00:00:00,431.899,434.916,430.822,433.7,16556737.0
2005-04-24 00:00:00,433.741,434.084,433.353,433.874,119583.0
2005-04-25 00:00:00,433.8,434.619,431.461,433.8,19639590.0
2005-04-26 00:00:00,433.8,437.225,433.117,436.1,21020337.0
2005-04-27 00:00:00,436.0,436.729,430.889,431.8,21709328.0
2005-04-28 00:00:00,432.183,434.592,429.605,430.536,21904493.0
2005-04-29 00:00:00,430.527,436.149,429.992,434.0,19273974.0
2005-05-01 00:00:00,434.184,434.841,433.801,434.246,100939.0
2005-05-02 00:00:00,434.1,435.574,427.697,428.949,18884359.0
2005-05-03 00:00:00,428.939,429.554,425.164,426.936,22824273.0
2005-05-04 00:00:00,426.5,429.432,425.8,428.3,22109025.0
2005-05-05 00:00:00,428.8,431.402,426.93,429.567,20997092.0
2005-05-06 00:00:00,429.357,430.679,422.681,425.3,17756162.0
2005-05-08 00:00:00,425.493,425.533,424.74,425.438,106610.0
2005-05-09 00:00:00,425.2,426.24,423.757,425.133,21471727.0
2005-05-10 00:00:00,425.3,427.64,424.838,426.091,21842781.0
2005-05-11 00:00:00,425.633,428.244,424.478,426.7,21585843.0
2005-05-12 00:00:00,426.947,427.117,419.627,420.8,22005454.0
2005-05-13 00:00:00,420.8,422.484,418.042,419.414,20437788.0
2005-05-15 00:00:00,419.761,419.837,419.063,419.416,57514.0
2005-05-16 00:00:00,419.3,420.118,417.293,418.6,19269183.0
2005-05-17 00:00:00,418.7,420.808,417.359,417.725,24085587.0
2005-05-18 00:00:00,418.165,421.372,417.567,421.09,21450702.0
2005-05-19 00:00:00,420.95,422.76,418.425,419.632,22039742.0
2005-05-20 00:00:00,420.109,420.628,415.68,416.914,16309303.0
2005-05-22 00:00:00,417.035,417.093,416.266,416.487,254236.0
2005-05-23 00:00:00,417.005,418.11,415.608,416.622,19173146.0
2005-05-24 00:00:00,416.29,419.134,415.136,417.3,23717314.0
2005-05-25 00:00:00,417.344,419.322,415.978,418.782,23038257.0
2005-05-26 00:00:00,418.865,419.645,416.276,417.351,24235060.0
2005-05-27 00:00:00,416.865,419.957,416.353,419.699,17539660.0
2005-05-29 00:00:00,419.328,419.965,418.807,419.38,179549.0
2005-05-30 00:00:00,419.302,419.388,416.662,417.392,17190198.0
2005-05-31 00:00:00,417.237,418.59,412.648,415.9,22524990.0
2005-06-01 00:00:00,416.229,417.573,413.403,414.239,22655365.0
2005-06-02 00:00:00,414.277,423.153,413.962,421.216,24158120.0
2005-06-03 00:00:00,421.264,424.248,420.441,421.536,20147198.0
2005-06-05 00:00:00,421.429,421.968,421.178,421.596,228527.0
2005-06-06 00:00:00,421.258,426.998,421.046,425.373,22216410.0
2005-06-07 00:00:00,425.25,427.188,423.07,424.219,22643748.0
2005-06-08 00:00:00,423.778,426.196,421.733,422.788,21624354.0
2005-06-09 00:00:00,422.879,424.638,420.741,423.349,22125118.0
2005-06-10 00:00:00,422.96,427.246,421.148,425.889,17182792.0
2005-06-12 00:00:00,426.505,426.601,425.719,426.218,214359.0
2005-06-13 00:00:00,426.587,430.159,423.054,428.185,21803401.0
2005-06-14 00:00:00,427.895,428.403,425.008,426.007,22081347.0
2005-06-15 00:00:00,426.354,429.442,424.832,428.497,21816047.0
2005-06-16 00:00:00,428.47,436.126,427.129,434.795,24145426.0
2005-06-17 00:00:00,434.755,438.894,434.322,436.609,19986785.0
2005-06-19 00:00:00,436.897,437.286,436.376,436.871,355084.0
2005-06-20 00:00:00,436.616,440.819,436.078,436.887,21538394.0
2005-06-21 00:00:00,436.764,438.615,432.895,437.869,21058149.0
2005-06-22 00:00:00,437.668,438.903,435.171,437.904,21621994.0
2005-06-23 00:00:00,437.334,441.975,434.847,440.581,21976481.0
2005-06-24 00:00:00,440.407,443.365,437.676,439.164,20194866.0
2005-06-26 00:00:00,438.841,439.479,438.405,439.355,261680.0
2005-06-27 00:00:00,438.959,440.103,437.357,438.982,20070588.0
2005-06-28 00:00:00,438.912,439.693,434.103,436.019,21449862.0
2005-06-29 00:00:00,435.63,437.78,432.87,435.97,21350436.0
2005-06-30 00:00:00,436.441,438.413,433.563,434.059,23037575.0
2005-07-01 00:00:00,434.528,436.13,425.765,426.658,17663326.0
2005-07-03 00:00:00,427.076,427.197,426.121,426.529,220604.0
2005-07-04 00:00:00,426.879,428.559,425.255,426.657,18289295.0
2005-07-05 00:00:00,426.669,427.025,420.603,422.333,23345665.0
2005-07-06 00:00:00,422.256,424.362,421.959,422.725,21029363.0
2005-07-07 00:00:00,422.628,428.537,420.733,423.506,22590303.0
2005-07-08 00:00:00,423.986,424.487,420.773,422.595,19004307.0
2005-07-10 00:00:00,422.329,422.69,421.798,422.315,272418.0
2005-07-11 00:00:00,422.257,426.113,421.817,425.488,22372385.0
2005-07-12 00:00:00,424.983,427.389,423.836,425.714,24458284.0
2005-07-13 00:00:00,425.877,426.79,422.337,423.6,22797158.0
2005-07-14 00:00:00,423.041,424.225,417.808,418.354,24208509.0
2005-07-15 00:00:00,418.625,421.26,416.992,420.992,19830299.0
2005-07-17 00:00:00,420.893,421.187,420.162,420.548,308284.0
2005-07-18 00:00:00,420.807,422.065,419.064,420.7,20347746.0
2005-07-19 00:00:00,420.711,421.688,417.982,419.5,22785129.0
2005-07-20 00:00:00,419.635,422.993,418.781,422.78,21031879.0
2005-07-21 00:00:00,422.812,425.627,421.53,425.282,24273287.0
2005-07-22 00:00:00,425.236,426.528,423.312,424.32,19906598.0
2005-07-24 00:00:00,424.413,424.701,423.876,424.109,182217.0
2005-07-25 00:00:00,424.539,425.876,423.116,425.241,20619029.0
2005-07-26 00:00:00,424.939,425.726,421.394,422.697,23532289.0
2005-07-27 00:00:00,422.933,425.428,420.76,424.857,23354305.0
2005-07-28 00:00:00,424.387,428.64,423.248,426.964,23905554.0
2005-07-29 00:00:00,427.066,430.395,425.95,428.903,19842887.0
2005-07-31 00:00:00,428.77,429.393,428.452,428.58,223652.0
2005-08-01 00:00:00,428.809,432.299,427.845,430.893,20138163.0
2005-08-02 00:00:00,431.111,432.764,429.99,431.576,21835265.0
2005-08-03 00:00:00,431.522,437.141,429.237,436.014,21565992.0
2005-08-04 00:00:00,435.659,438.962,434.174,436.665,24681204.0
2005-08-05 00:00:00,436.875,438.841,435.856,436.567,20084987.0
2005-08-07 00:00:00,436.843,437.017,436.084,436.485,231932.0
2005-08-08 00:00:00,436.699,437.492,433.168,434.395,21534989.0
2005-08-09 00:00:00,434.455,435.444,431.799,433.734,24470313.0
2005-08-10 00:00:00,433.934,437.285,433.443,436.331,24179176.0
2005-08-11 00:00:00,436.945,446.955,435.899,445.427,26710674.0
2005-08-12 00:00:00,445.499,449.366,442.893,445.406,22062796.0
2005-08-14 00:00:00,445.394,445.91,445.028,445.244,210747.0
2005-08-15 00:00:00,445.601,446.011,440.251,441.641,21126286.0
2005-08-16 00:00:00,442.091,446.385,439.313,445.516,25353058.0
2005-08-17 00:00:00,445.499,445.873,437.204,439.423,24668095.0
2005-08-18 00:00:00,439.367,442.215,436.759,438.945,25933821.0
2005-08-19 00:00:00,438.948,440.372,435.034,435.269,21690253.0
2005-08-21 00:00:00,435.509,436.014,435.192,435.316,228717.0
2005-08-22 00:00:00,435.341,440.178,434.764,436.943,21911765.0
2005-08-23 00:00:00,437.502,440.196,436.596,439.036,22931069.0
2005-08-24 00:00:00,438.841,440.552,434.936,437.02,23558108.0
2005-08-25 00:00:00,436.857,439.575,436.236,437.866,26839701.0
2005-08-26 00:00:00,437.685,439.939,435.978,437.178,20730695.0
2005-08-28 00:00:00,437.925,438.056,436.901,437.476,263800.0
2005-08-29 00:00:00,437.904,440.259,435.461,435.928,22315629.0
2005-08-30 00:00:00,435.841,436.786,428.37,430.659,24513077.0
2005-08-31 00:00:00,430.758,435.148,430.149,434.551,23682018.0
2005-09-01 00:00:00,434.264,444.8,433.652,442.621,23977781.0
2005-09-02 00:00:00,442.571,446.935,440.46,442.553,20068542.0
2005-09-04 00:00:00,442.579,443.093,442.284,443.012,250758.0
2005-09-05 00:00:00,442.525,446.349,442.098,444.241,19237133.0
2005-09-06 00:00:00,444.591,445.861,441.622,444.018,25487577.0
2005-09-07 00:00:00,443.993,445.863,442.091,444.494,24072208.0
2005-09-08 00:00:00,444.08,449.52,442.831,446.576,24442989.0
2005-09-09 00:00:00,446.292,449.32,445.061,448.516,21795789.0
2005-09-11 00:00:00,448.55,448.944,447.943,448.541,311643.0
2005-09-12 00:00:00,448.3,451.328,446.491,448.97,24202149.0
2005-09-13 00:00:00,448.719,449.363,443.812,445.756,24894005.0
2005-09-14 00:00:00,445.784,450.58,444.98,449.758,24042975.0
2005-09-15 00:00:00,450.031,455.547,447.574,454.845,26497508.0
2005-09-16 00:00:00,455.352,459.942,453.178,459.328,22966701.0
2005-09-18 00:00:00,459.202,459.509,458.65,459.283,215488.0
2005-09-19 00:00:00,458.753,468.152,457.324,463.451,24708846.0
2005-09-20 00:00:00,463.578,470.596,461.923,463.943,26523260.0
2005-09-21 00:00:00,464.351,472.211,463.0,471.386,27259256.0
2005-09-22 00:00:00,471.729,475.072,462.662,464.723,28184589.0
2005-09-23 00:00:00,464.939,466.399,460.021,462.988,21750102.0
2005-09-25 00:00:00,463.616,463.717,462.811,463.563,302262.0
2005-09-26 00:00:00,463.354,467.157,458.034,465.744,23520459.0
2005-09-27 00:00:00,466.023,466.037,457.451,462.376,25972586.0
2005-09-28 00:00:00,462.208,469.948,460.316,468.328,25894712.0
2005-09-29 00:00:00,468.515,473.273,467.334,471.215,26815221.0
2005-09-30 00:00:00,471.424,474.139,466.98,468.346,22314474.0
2005-10-02 00:00:00,469.548,469.827,468.947,469.473,262611.0
2005-10-03 00:00:00,469.379,469.836,463.049,465.074,23209400.0
2005-10-04 00:00:00,465.605,469.307,463.529,465.468,24724608.0
2005-10-05 00:00:00,465.709,466.611,462.256,464.002,24068598.0
2005-10-06 00:00:00,464.002,473.586,463.567,473.085,26975171.0
2005-10-07 00:00:00,473.444,475.714,469.098,474.786,21918184.0
2005-10-09 00:00:00,475.297,475.467,474.619,475.351,217473.0
2005-10-10 00:00:00,474.952,478.539,471.527,474.711,22731988.0
2005-10-11 00:00:00,474.581,478.11,473.426,475.291,25082173.0
2005-10-12 00:00:00,474.836,480.091,469.379,470.845,25239848.0
2005-10-13 00:00:00,470.945,473.785,466.786,470.541,27257466.0
2005-10-14 00:00:00,470.24,471.777,464.788,468.811,21763716.0
2005-10-16 00:00:00,468.868,469.161,468.061,468.553,267974.0
2005-10-17 00:00:00,468.397,475.055,467.729,473.065,24133260.0
2005-10-18 00:00:00,473.215,474.27,469.804,470.839,25237519.0
2005-10-19 00:00:00,471.293,471.408,461.098,463.939,25859987.0
2005-10-20 00:00:00,463.595,464.762,458.86,460.451,26451686.0
2005-10-21 00:00:00,460.621,467.047,459.78,466.33,21437150.0
2005-10-23 00:00:00,466.293,466.525,465.712,465.886,291548.0
2005-10-24 00:00:00,466.073,468.399,462.045,464.348,22608971.0
2005-10-25 00:00:00,464.517,473.346,463.242,472.07,25653820.0
2005-10-26 00:00:00,472.12,473.78,469.489,470.28,25717779.0
2005-10-27 00:00:00,470.539,475.366,469.049,473.023,26403088.0
2005-10-28 00:00:00,473.048,474.314,468.496,472.1,21928211.0
2005-10-31 00:00:00,472.828,472.925,463.932,465.048,24344779.0
2005-11-01 00:00:00,465.3,466.39,457.444,458.401,25651978.0
2005-11-02 00:00:00,458.191,463.541,457.973,462.639,26059213.0
2005-11-03 00:00:00,462.447,465.042,457.917,460.536,25217957.0
2005-11-04 00:00:00,460.125,464.214,454.347,456.386,22231687.0
2005-11-07 00:00:00,456.073,459.323,455.191,458.789,22370151.0
2005-11-08 00:00:00,458.815,461.886,455.462,460.246,25134329.0
2005-11-09 00:00:00,459.924,467.475,459.049,466.169,25811771.0
2005-11-10 00:00:00,466.029,469.7,464.363,465.938,26657739.0
2005-11-11 00:00:00,465.612,469.036,463.914,468.233,22726562.0
2005-11-14 00:00:00,468.887,470.517,465.875,466.936,23988992.0
2005-11-15 00:00:00,466.639,469.561,465.251,467.755,25309028.0
2005-11-16 00:00:00,467.669,478.928,467.351,478.715,23981685.0
2005-11-17 00:00:00,478.699,486.585,476.825,485.055,29364741.0
2005-11-18 00:00:00,484.865,488.521,483.15,484.884,24079865.0
2005-11-21 00:00:00,485.073,491.3,483.396,490.693,24925612.0
2005-11-22 00:00:00,491.03,495.062,488.85,493.67,27714628.0
2005-11-23 00:00:00,493.563,494.118,486.678,491.75,25930841.0
2005-11-24 00:00:00,491.488,494.158,490.747,493.064,19898857.0
2005-11-25 00:00:00,492.466,496.618,492.056,494.507,17487331.0
2005-11-28 00:00:00,494.695,498.8,492.385,497.789,24223210.0
2005-11-29 00:00:00,498.056,502.156,493.56,498.149,27534638.0
2005-11-30 00:00:00,498.489,499.156,491.136,491.832,26139539.0
2005-12-01 00:00:00,492.064,504.1,489.398,503.7,28131164.0
2005-12-02 00:00:00,503.5,506.407,499.337,504.17,24241067.0
2005-12-05 00:00:00,504.28,509.412,502.836,508.377,25408604.0
2005-12-06 00:00:00,508.645,510.891,503.214,510.793,26562771.0
2005-12-07 00:00:00,510.21,516.227,507.869,513.876,26318268.0
2005-12-08 00:00:00,514.062,520.79,511.913,520.375,29076751.0
2005-12-09 00:00:00,520.267,530.5,518.574,525.375,24083337.0
2005-12-12 00:00:00,524.925,540.496,524.162,526.894,26189665.0
2005-12-13 00:00:00,527.411,528.802,516.994,517.773,27808569.0
2005-12-14 00:00:00,517.887,518.216,503.876,505.28,27831541.0
2005-12-15 00:00:00,505.569,508.941,498.816,502.395,29204384.0
2005-12-16 00:00:00,502.11,506.921,492.264,502.318,24364195.0
2005-12-19 00:00:00,501.991,508.8,500.012,503.167,25172705.0
2005-12-20 00:00:00,503.237,508.132,490.819,492.165,27936674.0
2005-12-21 00:00:00,491.569,494.871,488.654,494.77,27839101.0
2005-12-22 00:00:00,494.591,504.175,492.551,503.38,28443278.0
2005-12-23 00:00:00,503.568,505.736,498.947,501.87,20052118.0
2005-12-26 00:00:00,502.881,503.278,501.42,502.059,12059269.0
2005-12-27 00:00:00,502.395,508.0,501.641,507.215,22274021.0
2005-12-28 00:00:00,506.975,517.703,506.136,515.798,26826994.0
2005-12-29 00:00:00,516.037,517.54,509.698,515.857,28111792.0
2005-12-30 00:00:00,515.871,517.617,511.771,515.434,22044689.0
2006-01-02 00:00:00,515.963,516.8,514.953,515.905,10460820.0
2006-01-03 00:00:00,515.494,534.389,515.129,533.892,25934265.0
2006-01-04 00:00:00,533.824,535.304,525.007,533.753,26965705.0
2006-01-05 00:00:00,533.522,534.663,522.1,524.13,26821791.0
2006-01-06 00:00:00,524.008,539.83,522.7,538.767,21241493.0
2006-01-09 00:00:00,538.26,551.134,534.734,548.46,25492412.0
2006-01-10 00:00:00,548.075,549.0,538.663,542.645,21713281.0
2006-01-11 00:00:00,542.075,549.248,538.816,546.396,22825970.0
2006-01-12 00:00:00,546.677,549.326,541.316,546.627,26534363.0
2006-01-13 00:00:00,546.318,557.362,544.0,555.061,19288820.0
2006-01-16 00:00:00,555.089,561.981,554.555,561.569,16818766.0
2006-01-17 00:00:00,561.693,563.934,551.113,554.205,26080163.0
2006-01-18 00:00:00,553.95,557.01,541.354,541.581,26641862.0
2006-01-19 00:00:00,542.5,558.813,538.94,556.768,28144884.0
2006-01-20 00:00:00,556.837,567.496,551.732,551.927,23002930.0
2006-01-23 00:00:00,552.061,560.312,548.336,558.387,25393355.0
2006-01-24 00:00:00,558.838,559.2,552.283,557.801,26294745.0
2006-01-25 00:00:00,557.63,566.205,555.889,562.917,26050295.0
2006-01-26 00:00:00,562.337,563.463,553.769,559.5,27543212.0
2006-01-27 00:00:00,559.353,564.095,554.593,557.7,23016983.0
2006-01-30 00:00:00,558.69,569.16,557.122,567.485,24305166.0
2006-01-31 00:00:00,567.529,572.274,564.938,568.123,27005175.0
2006-02-01 00:00:00,568.178,571.454,562.493,569.6,27099329.0
2006-02-02 00:00:00,568.354,574.675,566.928,571.445,28356333.0
2006-02-03 00:00:00,571.242,573.472,564.56,566.746,23020790.0
2006-02-06 00:00:00,566.671,573.5,565.921,569.201,24929039.0
2006-02-07 00:00:00,569.377,571.2,545.435,547.635,26387726.0
2006-02-08 00:00:00,547.929,552.52,544.021,550.408,27595190.0
2006-02-09 00:00:00,550.369,566.525,548.492,563.672,28692932.0
2006-02-10 00:00:00,563.911,568.289,546.223,550.241,24271279.0
2006-02-13 00:00:00,550.025,551.359,537.443,539.529,25680708.0
2006-02-14 00:00:00,539.773,547.468,533.898,546.597,28201125.0
2006-02-15 00:00:00,546.338,547.59,534.915,538.2,27118565.0
2006-02-16 00:00:00,539.39,549.0,534.699,546.99,27731815.0
2006-02-17 00:00:00,547.099,554.03,543.132,551.505,22785792.0
2006-02-20 00:00:00,551.608,556.529,550.742,554.864,17773569.0
2006-02-21 00:00:00,554.85,556.08,550.296,553.638,25470886.0
2006-02-22 00:00:00,553.219,555.5,546.512,555.0,26535972.0
2006-02-23 00:00:00,554.598,555.7,547.171,548.044,27442884.0
2006-02-24 00:00:00,549.2,559.188,546.336,557.847,23404917.0
2006-02-27 00:00:00,556.422,558.651,551.497,552.994,24415916.0
2006-02-28 00:00:00,552.917,562.216,551.988,560.749,26354107.0
2006-03-01 00:00:00,562.0,566.448,558.778,562.029,25955604.0
2006-03-02 00:00:00,561.855,570.028,560.759,568.29,26198592.0
2006-03-03 00:00:00,568.286,570.53,563.546,564.515,23613074.0
2006-03-06 00:00:00,564.296,568.002,551.484,554.811,24963581.0
2006-03-07 00:00:00,554.869,558.13,547.663,551.7,27666035.0
2006-03-08 00:00:00,552.27,553.71,537.613,542.373,26728500.0
2006-03-09 00:00:00,542.481,550.255,538.2,545.066,27298541.0
2006-03-10 00:00:00,545.433,546.72,533.513,540.321,23132141.0
2006-03-13 00:00:00,539.974,546.721,539.573,544.991,24581856.0
2006-03-14 00:00:00,545.145,552.078,541.686,550.115,26243816.0
2006-03-15 00:00:00,550.189,556.9,549.333,552.242,26187453.0
2006-03-16 00:00:00,552.314,556.46,546.728,554.508,27796327.0
2006-03-17 00:00:00,555.0,557.507,551.208,553.197,21378543.0
2006-03-20 00:00:00,552.994,556.053,549.339,553.889,23301224.0
2006-03-21 00:00:00,554.224,555.0,546.019,551.502,25444835.0
2006-03-22 00:00:00,551.06,553.17,546.281,550.081,25943733.0
2006-03-23 00:00:00,550.158,551.06,544.189,549.195,26733467.0
2006-03-24 00:00:00,549.012,560.783,547.851,559.36,21954480.0
2006-03-27 00:00:00,559.491,568.113,557.455,566.584,24879327.0
2006-03-28 00:00:00,566.461,569.228,561.529,562.951,26837092.0
2006-03-29 00:00:00,562.982,574.027,559.518,573.152,26749953.0
2006-03-30 00:00:00,572.727,589.34,570.332,587.587,29129877.0
2006-03-31 00:00:00,587.289,588.74,578.14,582.953,24117221.0
2006-04-02 00:00:00,582.688,583.139,581.974,582.403,264101.0
2006-04-03 00:00:00,582.512,591.234,581.127,587.281,25062051.0
2006-04-04 00:00:00,587.329,590.133,583.7,585.196,27089541.0
2006-04-05 00:00:00,585.219,589.53,581.312,588.555,26497012.0
2006-04-06 00:00:00,588.476,596.732,586.434,595.54,28403273.0
2006-04-07 00:00:00,594.926,597.753,584.536,587.588,22366047.0
2006-04-09 00:00:00,587.788,588.263,587.159,587.953,257140.0
2006-04-10 00:00:00,587.971,599.844,587.422,599.099,26750856.0
2006-04-11 00:00:00,599.28,603.8,592.004,592.395,29821864.0
2006-04-12 00:00:00,592.648,599.879,592.241,597.958,29190144.0
2006-04-13 00:00:00,597.882,598.237,590.239,595.551,27591368.0
2006-04-14 00:00:00,595.439,599.252,595.24,598.377,10944594.0
2006-04-16 00:00:00,599.247,599.371,597.086,597.775,348862.0
2006-04-17 00:00:00,597.679,615.567,596.124,613.447,24496227.0
2006-04-18 00:00:00,613.721,622.43,611.771,620.649,27173034.0
2006-04-19 00:00:00,620.664,642.2,619.967,638.924,27491797.0
2006-04-20 00:00:00,638.764,645.46,607.729,612.555,30076883.0
2006-04-21 00:00:00,612.806,634.862,609.336,634.325,21944623.0
2006-04-23 00:00:00,634.183,634.763,632.885,633.363,268984.0
2006-04-24 00:00:00,633.445,639.5,618.088,618.838,25573396.0
2006-04-25 00:00:00,619.07,634.612,617.123,628.569,26239442.0
2006-04-26 00:00:00,628.542,640.802,627.769,639.248,23814732.0
2006-04-27 00:00:00,639.7,643.21,626.07,633.208,27779386.0
2006-04-28 00:00:00,633.198,655.358,632.628,653.559,22675007.0
2006-04-30 00:00:00,653.865,654.12,653.172,653.89,264626.0
2006-05-01 00:00:00,653.587,661.161,649.964,654.095,24695452.0
2006-05-02 00:00:00,654.58,668.932,652.021,668.318,27274430.0
2006-05-03 00:00:00,668.468,677.0,660.07,663.517,26813390.0
2006-05-04 00:00:00,663.594,680.099,659.731,679.115,28379541.0
2006-05-05 00:00:00,678.872,684.228,673.804,682.39,23744472.0
2006-05-07 00:00:00,682.178,682.581,681.685,682.003,240281.0
2006-05-08 00:00:00,682.129,685.552,670.453,677.89,25775000.0
2006-05-09 00:00:00,678.009,700.411,676.489,699.135,27632659.0
2006-05-10 00:00:00,699.358,709.24,692.738,707.813,27342547.0
2006-05-11 00:00:00,707.556,726.1,703.255,712.85,29472897.0
2006-05-12 00:00:00,712.778,730.05,706.86,714.037,23772261.0
2006-05-14 00:00:00,713.844,714.56,713.531,714.209,231194.0
2006-05-15 00:00:00,714.079,719.645,675.385,678.382,26711627.0
2006-05-16 00:00:00,678.484,692.62,673.572,687.547,29122960.0
2006-05-17 00:00:00,688.0,716.197,684.212,685.558,28079665.0
2006-05-18 00:00:00,686.05,694.36,677.221,684.393,29291714.0
2006-05-19 00:00:00,684.471,688.2,650.671,657.1,21263425.0
2006-05-21 00:00:00,656.655,657.228,656.362,656.527,245946.0
2006-05-22 00:00:00,657.077,661.425,636.063,655.534,26343960.0
2006-05-23 00:00:00,655.501,674.453,650.251,667.468,29083888.0
2006-05-24 00:00:00,667.59,670.33,634.596,641.464,28646991.0
2006-05-25 00:00:00,640.954,651.31,638.001,650.028,29039260.0
2006-05-26 00:00:00,650.264,655.225,640.342,652.4,23132502.0
2006-05-28 00:00:00,651.911,652.536,651.693,652.435,272880.0
2006-05-29 00:00:00,651.983,652.855,646.074,648.836,13181594.0
2006-05-30 00:00:00,648.763,664.427,647.086,651.998,27127729.0
2006-05-31 00:00:00,652.2,659.087,638.397,642.324,26671261.0
2006-06-01 00:00:00,642.7,645.237,620.025,627.599,29094970.0
2006-06-02 00:00:00,627.775,638.758,617.843,636.984,23839475.0
2006-06-04 00:00:00,636.816,637.62,636.486,637.449,555800.0
2006-06-05 00:00:00,637.5,645.32,633.996,635.018,25534089.0
2006-06-06 00:00:00,634.761,638.723,624.772,629.054,28088735.0
2006-06-07 00:00:00,629.187,630.729,615.58,626.702,27532607.0
2006-06-08 00:00:00,626.269,626.952,607.396,613.291,28661241.0
2006-06-09 00:00:00,613.427,616.991,600.123,606.734,23709853.0
2006-06-11 00:00:00,606.438,607.048,606.161,606.596,414742.0
2006-06-12 00:00:00,606.639,611.423,602.2,604.092,23066301.0
2006-06-13 00:00:00,604.049,604.621,560.074,565.36,26850183.0
2006-06-14 00:00:00,564.776,570.66,542.184,559.07,26496259.0
2006-06-15 00:00:00,559.105,578.075,553.151,575.672,28679097.0
2006-06-16 00:00:00,575.175,584.781,566.074,580.218,23232285.0
2006-06-18 00:00:00,579.763,580.382,579.57,579.926,439006.0
2006-06-19 00:00:00,580.271,580.271,563.067,565.088,26311985.0
2006-06-20 00:00:00,565.075,577.154,559.777,574.7,27037824.0
2006-06-21 00:00:00,574.499,590.236,569.768,585.763,25284710.0
2006-06-22 00:00:00,586.091,594.727,578.499,579.734,28628188.0
2006-06-23 00:00:00,580.359,585.725,570.969,582.476,23316035.0
2006-06-25 00:00:00,583.024,583.458,582.345,583.109,312660.0
2006-06-26 00:00:00,584.2,586.689,576.617,584.587,25443327.0
2006-06-27 00:00:00,584.824,595.307,577.771,579.342,27918128.0
2006-06-28 00:00:00,579.339,586.018,576.7,578.453,25962444.0
2006-06-29 00:00:00,579.2,600.056,577.622,598.2,27930836.0
2006-06-30 00:00:00,598.395,616.067,596.369,614.871,24039914.0
2006-07-02 00:00:00,613.427,613.904,613.099,613.774,370890.0
2006-07-03 00:00:00,613.385,626.377,612.83,623.543,21703877.0
2006-07-04 00:00:00,623.375,623.746,615.679,620.99,17695010.0
2006-07-05 00:00:00,621.371,629.911,617.551,627.012,25968194.0
2006-07-06 00:00:00,626.813,634.732,621.116,632.49,27769046.0
2006-07-07 00:00:00,632.816,636.997,626.907,628.603,23085627.0
2006-07-09 00:00:00,628.025,628.878,627.824,628.746,248370.0
2006-07-10 00:00:00,628.569,631.863,619.364,623.282,25418405.0
2006-07-11 00:00:00,622.91,643.174,620.43,640.521,26750288.0
2006-07-12 00:00:00,640.057,654.916,638.584,650.176,26176499.0
2006-07-13 00:00:00,649.917,664.108,643.424,662.968,28213787.0
2006-07-14 00:00:00,662.301,667.345,658.249,663.204,23514859.0
2006-07-16 00:00:00,663.42,663.894,662.801,663.826,361406.0
2006-07-17 00:00:00,663.815,675.816,639.915,641.631,26883628.0
2006-07-18 00:00:00,641.905,654.044,626.834,630.243,27560680.0
2006-07-19 00:00:00,630.003,645.959,617.449,642.087,26727843.0
2006-07-20 00:00:00,641.723,644.81,626.627,628.349,28014414.0
2006-07-21 00:00:00,628.828,636.898,615.264,619.915,23470554.0
2006-07-23 00:00:00,619.696,620.211,619.231,619.833,370110.0
2006-07-24 00:00:00,619.787,620.5,601.459,614.813,25182802.0
2006-07-25 00:00:00,614.302,623.577,609.099,617.919,27206816.0
2006-07-26 00:00:00,618.465,626.548,612.581,622.699,25613745.0
2006-07-27 00:00:00,622.255,640.541,621.508,633.779,26048260.0
2006-07-28 00:00:00,633.776,637.808,625.716,633.795,22003914.0
2006-07-30 00:00:00,633.393,634.087,632.865,633.888,463810.0
2006-07-31 00:00:00,634.102,639.1,628.167,635.021,25607579.0
2006-08-01 00:00:00,635.136,648.084,630.023,646.697,27049536.0
2006-08-02 00:00:00,646.891,655.951,644.768,651.137,27092716.0
2006-08-03 00:00:00,651.259,652.612,638.243,644.594,27707473.0
2006-08-04 00:00:00,644.657,653.715,642.599,645.385,22797260.0
2006-08-06 00:00:00,645.248,645.931,644.879,645.802,506976.0
2006-08-07 00:00:00,643.7,651.704,643.132,647.533,24220168.0
2006-08-08 00:00:00,647.556,648.655,640.122,641.063,26067636.0
2006-08-09 00:00:00,641.282,654.588,634.488,649.819,27122726.0
2006-08-10 00:00:00,649.63,653.878,632.873,636.673,28278018.0
2006-08-11 00:00:00,636.185,644.923,625.792,631.404,23180071.0
2006-08-13 00:00:00,630.435,630.907,630.074,630.815,422249.0
2006-08-14 00:00:00,632.7,632.973,622.852,626.657,26192989.0
2006-08-15 00:00:00,626.247,627.995,620.172,623.988,27106119.0
2006-08-16 00:00:00,623.897,632.452,622.786,628.022,26429707.0
2006-08-17 00:00:00,628.356,631.241,612.199,613.025,28106807.0
2006-08-18 00:00:00,613.273,618.717,606.601,614.203,23634176.0
2006-08-20 00:00:00,614.356,614.481,613.503,613.878,361582.0
2006-08-21 00:00:00,614.055,629.2,612.88,626.974,25827207.0
2006-08-22 00:00:00,627.405,628.641,619.755,623.179,26605711.0
2006-08-23 00:00:00,623.025,629.971,619.859,620.794,26221986.0
2006-08-24 00:00:00,621.146,626.236,617.931,618.305,27791649.0
2006-08-25 00:00:00,618.297,624.604,616.967,621.446,23335003.0
2006-08-27 00:00:00,622.26,622.887,621.632,622.565,380840.0
2006-08-28 00:00:00,622.367,623.532,611.958,612.865,25201972.0
2006-08-29 00:00:00,612.952,617.362,606.492,613.673,27159074.0
2006-08-30 00:00:00,613.391,620.614,611.788,618.153,26615316.0
2006-08-31 00:00:00,618.638,627.085,617.196,624.509,27793370.0
2006-09-01 00:00:00,624.701,627.384,618.941,624.522,23236066.0
2006-09-03 00:00:00,625.154,625.692,624.043,624.263,355620.0
2006-09-04 00:00:00,624.515,627.512,623.385,625.366,18080230.0
2006-09-05 00:00:00,625.416,640.301,625.086,637.564,27050569.0
2006-09-06 00:00:00,637.799,640.033,631.048,632.868,27433630.0
2006-09-07 00:00:00,633.014,635.783,613.26,616.02,28339767.0
2006-09-08 00:00:00,615.849,619.001,605.668,609.815,24274030.0
2006-09-10 00:00:00,609.756,610.213,609.336,610.078,359580.0
2006-09-11 00:00:00,609.575,610.224,582.152,588.399,26014178.0
2006-09-12 00:00:00,588.435,599.502,583.537,585.48,28027526.0
2006-09-13 00:00:00,585.2,593.072,578.217,589.442,27570353.0
2006-09-14 00:00:00,589.689,594.813,573.575,574.379,28505127.0
2006-09-15 00:00:00,574.228,581.673,569.902,578.587,22917606.0
2006-09-17 00:00:00,578.404,579.011,578.202,578.592,324550.0
2006-09-18 00:00:00,578.543,588.368,577.473,586.614,22185774.0
2006-09-19 00:00:00,587.009,588.57,571.096,571.71,27181781.0
2006-09-20 00:00:00,572.117,585.961,571.266,575.67,27202425.0
2006-09-21 00:00:00,575.451,584.974,573.272,583.661,27577770.0
2006-09-22 00:00:00,583.809,592.116,582.806,588.858,22365385.0
2006-09-24 00:00:00,588.954,589.262,588.28,588.872,459778.0
2006-09-25 00:00:00,588.818,591.515,581.509,588.906,25389537.0
2006-09-26 00:00:00,589.248,593.361,585.415,590.382,26794390.0
2006-09-27 00:00:00,590.815,603.093,588.681,602.106,23462091.0
2006-09-28 00:00:00,602.5,606.71,599.522,600.831,29266411.0
2006-09-29 00:00:00,600.235,603.657,593.559,597.17,24505427.0
2006-10-01 00:00:00,597.338,597.97,596.949,597.718,245523.0
2006-10-02 00:00:00,598.0,603.624,593.701,594.446,25429976.0
2006-10-03 00:00:00,594.472,597.704,572.892,573.758,28259681.0
2006-10-04 00:00:00,574.0,580.498,558.947,566.989,27512787.0
2006-10-05 00:00:00,566.76,574.0,561.434,572.993,29209756.0
2006-10-06 00:00:00,572.495,573.56,559.602,572.797,22682700.0
2006-10-08 00:00:00,572.841,573.546,572.282,573.245,262094.0
2006-10-09 00:00:00,573.45,580.566,570.682,575.969,26473445.0
2006-10-10 00:00:00,575.728,580.807,568.201,570.65,26802821.0
2006-10-11 00:00:00,572.7,578.803,569.402,572.397,23672110.0
2006-10-12 00:00:00,572.748,579.276,570.071,578.961,28676627.0
2006-10-13 00:00:00,578.463,590.023,576.127,589.197,23953176.0
2006-10-15 00:00:00,589.063,589.749,588.672,589.284,294758.0
2006-10-16 00:00:00,589.735,596.711,588.99,596.407,27431935.0
2006-10-17 00:00:00,596.7,597.327,584.835,589.2,28753859.0
2006-10-18 00:00:00,589.214,594.94,586.3,589.5,27019938.0
2006-10-19 00:00:00,588.456,600.132,585.555,598.619,24389538.0
2006-10-20 00:00:00,598.766,602.074,590.203,590.628,23352280.0
2006-10-22 00:00:00,590.83,591.345,590.087,590.785,356545.0
2006-10-23 00:00:00,591.068,592.557,578.636,581.066,25992583.0
2006-10-24 00:00:00,580.925,586.257,572.364,584.926,26877282.0
2006-10-25 00:00:00,584.565,591.715,578.88,591.152,26194332.0
2006-10-26 00:00:00,591.195,598.2,589.03,596.125,27933960.0
2006-10-27 00:00:00,596.014,599.794,591.0,598.618,22762793.0
2006-10-30 00:00:00,599.066,610.088,597.461,602.883,25901572.0
2006-10-31 00:00:00,603.062,607.439,597.536,605.497,27079070.0
2006-11-01 00:00:00,606.029,619.194,604.66,616.602,27467115.0
2006-11-02 00:00:00,616.167,625.677,613.146,623.504,28751697.0
2006-11-03 00:00:00,624.046,628.821,616.986,626.719,24320241.0
2006-11-06 00:00:00,626.25,629.314,621.53,621.739,26234547.0
2006-11-07 00:00:00,622.268,628.741,620.993,624.306,28166095.0
2006-11-08 00:00:00,624.217,626.626,612.26,614.656,27033654.0
2006-11-09 00:00:00,614.793,635.366,614.174,632.614,28739692.0
2006-11-10 00:00:00,632.691,636.259,624.662,627.248,24872050.0
2006-11-13 00:00:00,627.573,632.316,619.92,625.033,26450248.0
2006-11-14 00:00:00,624.725,628.941,618.493,620.022,27602939.0
2006-11-15 00:00:00,620.197,624.507,614.545,622.001,27675715.0
2006-11-16 00:00:00,621.975,627.95,616.818,617.568,28300181.0
2006-11-17 00:00:00,617.815,622.04,613.978,621.09,24374658.0
2006-11-20 00:00:00,621.53,626.515,619.774,622.124,26372770.0
2006-11-21 00:00:00,622.117,628.668,620.968,626.744,27823268.0
2006-11-22 00:00:00,626.738,634.458,625.015,629.306,25765095.0
2006-11-23 00:00:00,629.205,631.237,627.695,630.415,19266239.0
2006-11-24 00:00:00,629.966,639.716,629.45,636.408,21887678.0
2006-11-27 00:00:00,636.331,641.402,635.977,639.482,26546122.0
2006-11-28 00:00:00,639.316,641.41,632.18,639.393,28026218.0
2006-11-29 00:00:00,639.481,640.251,634.033,635.566,27336446.0
2006-11-30 00:00:00,635.76,648.596,635.218,645.813,26319300.0
2006-12-01 00:00:00,646.022,649.63,642.92,644.864,24154439.0
2006-12-04 00:00:00,644.629,647.772,639.844,645.226,26201310.0
2006-12-05 00:00:00,645.491,648.384,638.198,642.314,28137784.0
2006-12-06 00:00:00,642.055,642.543,628.066,629.999,28155421.0
2006-12-07 00:00:00,630.165,633.758,623.999,632.87,29159832.0
2006-12-08 00:00:00,632.693,637.638,622.385,623.965,24339663.0
2006-12-11 00:00:00,624.561,630.301,622.122,629.219,26397403.0
2006-12-12 00:00:00,629.263,630.742,625.651,629.557,28133618.0
2006-12-13 00:00:00,629.369,630.054,622.61,627.533,27510906.0
2006-12-14 00:00:00,627.487,629.039,624.144,625.172,28749268.0
2006-12-15 00:00:00,625.023,628.762,613.66,614.463,23842730.0
2006-12-18 00:00:00,614.898,617.949,611.108,615.373,26511541.0
2006-12-19 00:00:00,615.747,622.78,613.892,622.391,27364875.0
2006-12-20 00:00:00,622.276,624.45,618.271,619.33,27402438.0
2006-12-21 00:00:00,619.46,622.18,616.842,617.646,27561767.0
2006-12-22 00:00:00,617.696,621.294,617.245,620.43,23380552.0
2006-12-25 00:00:00,619.943,621.037,619.18,620.62,10536985.0
2006-12-26 00:00:00,620.487,629.295,620.029,623.494,22670029.0
2006-12-27 00:00:00,623.601,629.22,622.643,626.163,26883765.0
2006-12-28 00:00:00,625.879,635.559,625.612,633.984,26552245.0
2006-12-29 00:00:00,634.003,636.358,631.073,635.695,23199692.0
2007-01-01 00:00:00,635.757,636.225,635.006,635.876,10469723.0
2007-01-02 00:00:00,635.784,640.802,635.173,640.1,26075787.0
2007-01-03 00:00:00,639.405,644.663,624.634,627.105,26173764.0
2007-01-04 00:00:00,626.951,630.352,619.6,620.665,28729920.0
2007-01-05 00:00:00,620.938,625.768,601.591,606.841,24091777.0
2007-01-08 00:00:00,606.711,610.13,602.943,609.492,25771451.0
2007-01-09 00:00:00,609.851,615.662,605.281,613.142,27720105.0
2007-01-10 00:00:00,612.696,613.884,605.153,610.374,27385244.0
2007-01-11 00:00:00,610.266,615.785,607.982,610.975,28902356.0
2007-01-12 00:00:00,610.643,627.323,608.678,626.233,24420875.0
2007-01-15 00:00:00,625.72,627.767,623.679,625.944,26295089.0
2007-01-16 00:00:00,625.816,627.95,621.981,624.061,28064362.0
2007-01-17 00:00:00,624.031,633.707,619.363,631.157,27437074.0
2007-01-18 00:00:00,631.257,636.48,625.672,626.472,29237134.0
2007-01-19 00:00:00,626.761,636.083,625.698,634.771,24273214.0
2007-01-22 00:00:00,634.571,639.34,631.065,632.427,26485070.0
2007-01-23 00:00:00,632.712,647.615,631.709,646.294,27826895.0
2007-01-24 00:00:00,645.54,648.58,638.015,648.164,28185594.0
2007-01-25 00:00:00,648.151,654.442,644.375,645.253,28781185.0
2007-01-26 00:00:00,645.09,647.833,639.942,645.38,24533628.0
2007-01-29 00:00:00,645.2,647.708,640.028,643.216,25583033.0
2007-01-30 00:00:00,642.867,647.327,639.983,646.643,27628962.0
2007-01-31 00:00:00,646.848,654.648,641.285,652.322,27426837.0
2007-02-01 00:00:00,652.171,661.108,650.819,656.45,28826402.0
2007-02-02 00:00:00,656.259,659.558,642.19,647.066,24283731.0
2007-02-05 00:00:00,646.846,651.687,645.171,647.946,26026782.0
2007-02-06 00:00:00,647.48,658.229,646.2,652.766,26922280.0
2007-02-07 00:00:00,652.808,656.508,650.0,650.932,25839553.0
2007-02-08 00:00:00,650.789,661.015,646.879,659.584,27854585.0
2007-02-09 00:00:00,659.603,668.044,656.227,666.063,22659457.0
2007-02-12 00:00:00,667.2,668.2,659.061,660.231,25340798.0
2007-02-13 00:00:00,660.588,668.87,659.796,663.558,27937204.0
2007-02-14 00:00:00,664.0,671.708,662.734,668.266,28449509.0
2007-02-15 00:00:00,668.598,670.4,661.906,669.008,28866480.0
2007-02-16 00:00:00,668.969,669.504,662.058,668.094,23018559.0
2007-02-19 00:00:00,668.315,673.102,666.718,669.796,23873741.0
2007-02-20 00:00:00,669.851,671.784,655.147,656.526,26916063.0
2007-02-21 00:00:00,656.819,682.247,656.093,677.999,27541868.0
2007-02-22 00:00:00,678.269,680.829,674.685,676.683,28323880.0
2007-02-23 00:00:00,676.869,688.208,671.91,681.92,24221578.0
2007-02-26 00:00:00,681.1,687.731,680.718,685.968,26420292.0
2007-02-27 00:00:00,685.775,688.47,658.578,662.501,27952754.0
2007-02-28 00:00:00,662.691,677.324,660.812,668.82,28192942.0
2007-03-01 00:00:00,668.594,677.355,660.943,663.616,29744501.0
2007-03-02 00:00:00,663.369,665.43,639.779,641.904,24968397.0
2007-03-05 00:00:00,641.983,644.617,632.57,635.851,26716844.0
2007-03-06 00:00:00,635.6,647.648,631.853,645.906,28923052.0
2007-03-07 00:00:00,646.123,651.532,641.749,648.532,28672516.0
2007-03-08 00:00:00,648.598,655.758,646.26,650.722,28812868.0
2007-03-09 00:00:00,650.957,657.897,646.977,648.923,24422406.0
2007-03-11 00:00:00,648.741,649.152,648.092,648.527,248378.0
2007-03-12 00:00:00,648.773,653.596,644.849,649.7,25443421.0
2007-03-13 00:00:00,650.005,651.895,641.266,642.733,27796888.0
2007-03-14 00:00:00,642.757,645.77,635.852,643.558,26914720.0
2007-03-15 00:00:00,643.8,650.07,642.378,646.5,28224918.0
2007-03-16 00:00:00,645.681,655.57,644.51,652.398,23527315.0
2007-03-18 00:00:00,651.821,652.309,651.407,652.208,243971.0
2007-03-19 00:00:00,652.024,655.976,650.742,653.003,25095415.0
2007-03-20 00:00:00,652.353,660.82,651.664,657.227,27120357.0
2007-03-21 00:00:00,657.789,664.503,655.562,664.023,26207332.0
2007-03-22 00:00:00,663.409,666.547,661.067,663.1,28035934.0
2007-03-23 00:00:00,663.088,664.505,654.198,656.373,22987818.0
2007-03-25 00:00:00,656.378,656.723,655.704,656.609,153857.0
2007-03-26 00:00:00,656.283,664.894,655.854,663.105,6533325.0
2007-03-27 00:00:00,663.053,665.408,656.438,664.3,6377590.0
2007-03-28 00:00:00,656.561,669.197,656.561,664.93,6519025.0
2007-03-29 00:00:00,664.832,666.098,654.466,660.925,6491735.0
2007-03-30 00:00:00,660.978,667.548,659.87,663.308,5517132.0
2007-04-01 00:00:00,662.857,663.297,662.825,663.237,55520.0
2007-04-02 00:00:00,663.26,665.952,655.929,663.138,5690047.0
2007-04-03 00:00:00,663.5,667.57,661.198,663.618,6200487.0
2007-04-04 00:00:00,664.198,675.269,662.795,673.747,5934057.0
2007-04-05 00:00:00,673.73,675.598,670.948,674.498,5676874.0
2007-04-06 00:00:00,674.0,674.584,672.372,673.57,2628970.0
2007-04-08 00:00:00,673.497,673.668,672.97,672.97,70100.0
2007-04-09 00:00:00,673.058,677.255,669.209,670.748,5467216.0
2007-04-10 00:00:00,670.811,681.47,670.398,676.587,6003221.0
2007-04-11 00:00:00,676.513,680.642,673.448,676.533,5950805.0
2007-04-12 00:00:00,676.998,679.598,670.669,675.437,6148234.0
2007-04-13 00:00:00,675.513,685.437,675.437,684.647,5873206.0
2007-04-15 00:00:00,684.908,685.032,684.751,684.847,91920.0
2007-04-16 00:00:00,685.5,690.953,682.926,690.017,5613628.0
2007-04-17 00:00:00,690.098,690.57,685.247,687.2,5946674.0
2007-04-18 00:00:00,687.306,690.62,684.922,689.508,5823095.0
2007-04-19 00:00:00,689.555,691.498,678.245,682.308,6228373.0
2007-04-20 00:00:00,683.3,693.67,682.598,691.498,5761469.0
2007-04-22 00:00:00,691.159,691.237,690.981,691.178,45630.0
2007-04-23 00:00:00,691.6,693.2,686.186,688.712,5779885.0
2007-04-24 00:00:00,688.814,691.461,680.844,682.887,6053126.0
2007-04-25 00:00:00,682.833,686.508,681.325,685.2,6099500.0
2007-04-26 00:00:00,684.686,686.472,670.929,674.327,6081827.0
2007-04-27 00:00:00,674.442,681.626,670.384,680.9,5856950.0
2007-04-29 00:00:00,680.526,680.584,680.378,680.55,61430.0
2007-04-30 00:00:00,680.505,681.443,675.561,677.85,5371236.0
2007-05-01 00:00:00,677.717,678.797,670.969,672.874,5513755.0
2007-05-02 00:00:00,672.873,674.718,667.014,672.493,5686552.0
2007-05-03 00:00:00,672.411,682.252,671.745,681.318,5542567.0
2007-05-04 00:00:00,681.8,690.223,679.423,688.055,5353326.0
2007-05-06 00:00:00,687.786,688.282,687.721,688.113,70170.0
2007-05-07 00:00:00,688.021,690.519,686.31,687.818,5202896.0
2007-05-08 00:00:00,688.5,688.6,681.604,684.8,5880946.0
2007-05-09 00:00:00,684.604,686.305,675.588,679.909,5810149.0
2007-05-10 00:00:00,679.779,680.832,664.204,665.689,6184481.0
2007-05-11 00:00:00,665.599,672.203,664.015,670.62,5950621.0
2007-05-13 00:00:00,670.031,670.543,669.996,670.428,105570.0
2007-05-14 00:00:00,670.365,674.609,665.912,668.9,5720770.0
2007-05-15 00:00:00,669.32,673.232,664.203,671.726,5701278.0
2007-05-16 00:00:00,671.648,672.913,659.232,661.489,5774928.0
2007-05-17 00:00:00,661.76,664.198,653.531,657.166,6040405.0
2007-05-18 00:00:00,657.205,662.622,655.392,661.223,5497776.0
2007-05-20 00:00:00,661.02,661.051,660.817,660.98,58900.0
2007-05-21 00:00:00,660.908,663.296,656.487,662.599,5155608.0
2007-05-22 00:00:00,662.693,665.123,657.348,658.61,5670675.0
2007-05-23 00:00:00,658.848,664.714,656.498,661.348,5646188.0
2007-05-24 00:00:00,661.32,662.57,651.02,654.0,5716278.0
2007-05-25 00:00:00,653.748,656.733,652.647,655.66,5331965.0
2007-05-27 00:00:00,655.27,655.635,655.083,655.454,68540.0
2007-05-28 00:00:00,655.511,656.303,654.257,655.411,4054243.0
2007-05-29 00:00:00,655.446,661.748,653.87,656.2,5751885.0
2007-05-30 00:00:00,656.498,658.47,651.198,653.01,5537018.0
2007-05-31 00:00:00,653.298,661.598,652.27,660.478,5964304.0
2007-06-01 00:00:00,660.848,671.67,659.822,671.2,5534000.0
2007-06-03 00:00:00,670.443,670.644,670.387,670.537,72540.0
2007-06-04 00:00:00,670.535,673.595,667.903,670.539,5173882.0
2007-06-05 00:00:00,670.757,673.203,668.248,669.394,5417142.0
2007-06-06 00:00:00,669.355,671.748,664.245,670.408,5513232.0
2007-06-07 00:00:00,670.17,672.798,657.072,658.658,5949205.0
2007-06-08 00:00:00,658.845,661.298,643.598,648.295,5441836.0
2007-06-10 00:00:00,647.588,647.685,647.437,647.588,56310.0
2007-06-11 00:00:00,647.56,654.586,647.437,653.024,5373786.0
2007-06-12 00:00:00,653.0,654.513,645.123,646.417,5742173.0
2007-06-13 00:00:00,646.58,652.497,642.623,650.38,5760630.0
2007-06-14 00:00:00,650.398,654.22,645.298,651.238,5762918.0
2007-06-15 00:00:00,651.6,655.57,649.122,654.8,5509773.0
2007-06-17 00:00:00,654.722,655.395,654.713,655.128,66470.0
2007-06-18 00:00:00,655.127,658.955,654.156,655.544,5463309.0
2007-06-19 00:00:00,655.496,661.919,652.947,660.557,5392040.0
2007-06-20 00:00:00,660.58,661.669,651.948,653.7,5460455.0
2007-06-21 00:00:00,653.423,656.52,647.073,651.57,5635757.0
2007-06-22 00:00:00,651.52,656.297,650.034,653.82,5382997.0
2007-06-24 00:00:00,653.848,653.937,653.603,653.652,66911.0
2007-06-25 00:00:00,653.727,654.045,648.351,651.056,5226515.0
2007-06-26 00:00:00,651.138,651.648,639.51,640.258,5704694.0
2007-06-27 00:00:00,640.648,644.697,638.448,642.8,5751508.0
2007-06-28 00:00:00,642.978,649.722,642.222,648.308,5947960.0
2007-06-29 00:00:00,648.308,652.398,645.719,649.158,5423451.0
2007-07-01 00:00:00,648.668,648.816,648.566,648.668,68980.0
2007-07-02 00:00:00,648.718,658.373,648.076,656.728,5083434.0
2007-07-03 00:00:00,656.702,657.92,651.345,653.047,4977723.0
2007-07-04 00:00:00,653.048,654.748,652.447,653.708,4570229.0
2007-07-05 00:00:00,653.77,656.495,645.598,649.4,5452199.0
2007-07-06 00:00:00,649.148,655.828,644.522,655.468,5392863.0
2007-07-08 00:00:00,655.457,655.663,655.368,655.448,69030.0
2007-07-09 00:00:00,655.2,662.372,652.872,659.695,5394044.0
2007-07-10 00:00:00,659.83,664.753,658.098,662.848,5496936.0
2007-07-11 00:00:00,662.6,665.777,658.998,660.47,5687449.0
2007-07-12 00:00:00,660.433,669.197,660.322,666.76,5584326.0
2007-07-13 00:00:00,666.595,668.458,662.997,666.223,5411111.0
2007-07-15 00:00:00,666.637,666.988,666.548,666.877,69800.0
2007-07-16 00:00:00,666.857,668.421,663.134,664.602,5252118.0
2007-07-17 00:00:00,664.8,667.072,661.922,664.137,5528623.0
2007-07-18 00:00:00,664.185,674.197,663.948,672.447,5790159.0
2007-07-19 00:00:00,672.372,677.57,670.597,677.247,6230219.0
2007-07-20 00:00:00,677.145,686.147,674.722,682.935,5689074.0
2007-07-22 00:00:00,683.048,683.358,682.97,683.197,76890.0
2007-07-23 00:00:00,683.249,684.562,679.803,680.729,5527828.0
2007-07-24 00:00:00,681.2,686.972,679.8,681.3,6011750.0
2007-07-25 00:00:00,681.12,681.822,669.997,674.667,6014655.0
2007-07-26 00:00:00,675.12,676.647,659.545,661.842,6054445.0
2007-07-27 00:00:00,661.985,666.945,656.373,660.548,6109089.0
2007-07-29 00:00:00,660.723,661.05,660.66,660.748,106730.0
2007-07-30 00:00:00,660.622,665.497,659.476,664.464,5607642.0
2007-07-31 00:00:00,664.336,668.644,662.708,662.865,5893089.0
2007-08-01 00:00:00,663.447,666.945,658.353,666.207,5849570.0
2007-08-02 00:00:00,666.822,667.347,662.122,664.405,6248676.0
2007-08-03 00:00:00,664.523,675.198,664.297,673.27,5772274.0
2007-08-05 00:00:00,672.648,673.05,672.574,672.632,95420.0
2007-08-06 00:00:00,672.67,674.972,668.532,671.264,5670256.0
2007-08-07 00:00:00,671.322,672.366,665.547,671.712,6007103.0
2007-08-08 00:00:00,671.747,676.595,668.948,673.912,5976032.0
2007-08-09 00:00:00,674.547,674.695,659.884,660.932,6442218.0
2007-08-10 00:00:00,660.997,676.147,657.648,672.398,6125860.0
2007-08-12 00:00:00,672.17,672.37,672.093,672.147,103120.0
2007-08-13 00:00:00,672.148,672.192,667.865,668.8,5693262.0
2007-08-14 00:00:00,668.747,670.969,665.272,668.57,5903083.0
2007-08-15 00:00:00,668.995,670.705,661.448,667.77,6061182.0
2007-08-16 00:00:00,667.847,668.723,641.723,652.17,6391668.0
2007-08-17 00:00:00,652.083,663.9,645.498,657.197,6141945.0
2007-08-19 00:00:00,657.17,657.445,657.041,657.197,88590.0
2007-08-20 00:00:00,657.173,660.016,653.051,657.904,5773255.0
2007-08-21 00:00:00,657.825,659.461,654.289,656.4,6038692.0
2007-08-22 00:00:00,656.22,661.369,654.034,660.446,5926467.0
2007-08-23 00:00:00,660.316,664.575,657.865,659.5,6305630.0
2007-08-24 00:00:00,658.946,668.561,656.87,667.6,5892920.0
2007-08-26 00:00:00,667.648,668.017,667.589,667.937,79790.0
2007-08-27 00:00:00,667.906,668.299,665.4,666.973,5646231.0
2007-08-28 00:00:00,666.861,667.817,661.611,661.963,6070762.0
2007-08-29 00:00:00,661.946,668.336,661.009,666.704,6121056.0
2007-08-30 00:00:00,666.774,667.421,663.206,665.004,6274089.0
2007-08-31 00:00:00,664.925,674.507,664.204,672.761,5941116.0
2007-09-02 00:00:00,672.348,672.494,672.288,672.436,63450.0
2007-09-03 00:00:00,672.365,673.414,670.575,671.894,4956696.0
2007-09-04 00:00:00,671.918,682.911,671.031,681.6,6087511.0
2007-09-05 00:00:00,682.167,682.698,677.804,681.238,6192784.0
2007-09-06 00:00:00,681.32,697.421,680.612,694.859,6544755.0
2007-09-07 00:00:00,694.829,706.697,691.508,700.365,6197660.0
2007-09-09 00:00:00,700.248,700.42,699.892,700.024,88050.0
2007-09-10 00:00:00,699.924,706.448,698.721,702.505,6024781.0
2007-09-11 00:00:00,702.688,713.496,701.824,711.86,6270023.0
2007-09-12 00:00:00,711.831,713.797,705.291,711.253,6320938.0
2007-09-13 00:00:00,711.333,712.051,702.975,707.964,6486406.0
2007-09-14 00:00:00,707.83,716.855,703.391,707.106,6301893.0
2007-09-16 00:00:00,706.448,706.829,706.404,706.48,79930.0
2007-09-17 00:00:00,706.537,719.545,705.86,717.215,6072526.0
2007-09-18 00:00:00,717.277,726.795,711.855,724.016,6441692.0
2007-09-19 00:00:00,724.028,726.032,719.822,721.116,6336393.0
2007-09-20 00:00:00,721.286,738.211,720.668,733.015,6667407.0
2007-09-21 00:00:00,733.356,739.045,726.474,730.853,6308105.0
2007-09-23 00:00:00,730.547,730.67,730.508,730.523,84460.0
2007-09-24 00:00:00,730.597,735.914,726.48,733.278,5947298.0
2007-09-25 00:00:00,733.12,733.426,721.994,731.4,6370873.0
2007-09-26 00:00:00,732.358,736.293,725.92,727.578,6106459.0
2007-09-27 00:00:00,727.59,735.458,726.672,728.366,6702775.0
2007-09-28 00:00:00,728.396,745.323,728.396,743.005,6371494.0
2007-09-30 00:00:00,744.248,744.424,743.915,744.298,89300.0
2007-10-01 00:00:00,744.208,747.376,740.385,746.531,6006271.0
2007-10-02 00:00:00,746.598,747.2,724.045,731.0,6495774.0
2007-10-03 00:00:00,730.848,735.848,725.52,726.997,6502445.0
2007-10-04 00:00:00,726.995,738.448,720.319,737.088,6643926.0
2007-10-05 00:00:00,737.298,743.97,726.764,742.048,6421700.0
2007-10-07 00:00:00,742.07,742.263,741.918,742.148,88740.0
2007-10-08 00:00:00,742.191,742.256,730.965,732.703,6041143.0
2007-10-09 00:00:00,732.637,740.125,726.494,737.537,6563204.0
2007-10-10 00:00:00,737.588,745.534,736.779,740.395,6458285.0
2007-10-11 00:00:00,740.321,753.484,740.118,747.364,6853947.0
2007-10-12 00:00:00,747.656,751.814,744.614,749.445,6604550.0
2007-10-14 00:00:00,748.848,749.252,748.739,748.86,81014.0
2007-10-15 00:00:00,748.932,759.912,747.231,758.732,6418638.0
2007-10-16 00:00:00,758.648,766.479,753.616,760.491,6784537.0
2007-10-17 00:00:00,760.312,764.648,751.574,754.286,6749343.0
2007-10-18 00:00:00,754.349,768.694,754.349,767.99,7054536.0
2007-10-19 00:00:00,767.754,771.046,757.765,764.548,6800105.0
2007-10-21 00:00:00,764.548,764.82,764.444,764.55,109165.0
2007-10-22 00:00:00,764.618,768.048,744.995,753.943,6378580.0
2007-10-23 00:00:00,753.977,760.558,752.364,758.966,6665799.0
2007-10-24 00:00:00,758.953,763.839,753.696,763.218,6620958.0
2007-10-25 00:00:00,763.142,769.192,761.338,768.683,6864498.0
2007-10-26 00:00:00,768.531,785.443,767.827,784.558,6691783.0
2007-10-28 00:00:00,784.845,784.898,784.697,784.854,80550.0
2007-10-29 00:00:00,784.856,794.277,783.871,791.4,6678416.0
2007-10-30 00:00:00,790.527,791.919,778.8,779.2,6964546.0
2007-10-31 00:00:00,781.064,796.905,776.47,796.3,7031259.0
2007-11-01 00:00:00,795.5,798.892,783.717,788.5,7183416.0
2007-11-02 00:00:00,787.007,807.643,786.899,806.38,6844276.0
2007-11-05 00:00:00,806.845,810.946,800.473,805.97,6632316.0
2007-11-06 00:00:00,805.886,824.792,805.547,824.348,6992434.0
2007-11-07 00:00:00,824.352,845.325,822.122,830.415,6937357.0
2007-11-08 00:00:00,830.208,845.192,823.367,832.932,7322047.0
2007-11-09 00:00:00,832.913,838.523,826.977,831.34,7106754.0
2007-11-12 00:00:00,831.247,831.588,791.492,792.783,6735697.0
2007-11-13 00:00:00,792.771,808.592,789.9,801.423,7199620.0
2007-11-14 00:00:00,801.378,815.485,799.468,811.353,6959510.0
2007-11-15 00:00:00,811.384,817.789,782.464,787.623,7245472.0
2007-11-16 00:00:00,787.647,797.108,783.556,785.647,7140192.0
2007-11-19 00:00:00,786.226,793.844,774.695,781.521,6759621.0
2007-11-20 00:00:00,781.381,805.701,772.513,802.301,7001333.0
2007-11-21 00:00:00,802.489,806.91,794.422,799.603,6957660.0
2007-11-22 00:00:00,799.462,805.12,797.8,803.5,6930734.0
2007-11-23 00:00:00,804.025,825.432,802.536,823.223,7003208.0
2007-11-26 00:00:00,823.147,836.436,820.83,823.96,6904426.0
2007-11-27 00:00:00,823.929,828.849,807.658,811.997,7178330.0
2007-11-28 00:00:00,811.847,815.5,791.368,803.978,7301114.0
2007-11-29 00:00:00,804.034,807.523,791.922,792.864,7456039.0
2007-11-30 00:00:00,792.992,798.942,778.456,783.123,7357307.0
2007-12-03 00:00:00,783.112,794.1,776.66,793.829,6717783.0
2007-12-04 00:00:00,793.882,804.965,786.724,801.037,7221087.0
2007-12-05 00:00:00,801.028,806.364,790.736,794.859,7043505.0
2007-12-06 00:00:00,794.736,805.244,784.834,801.638,7417451.0
2007-12-07 00:00:00,801.571,804.728,791.301,794.122,7105713.0
2007-12-10 00:00:00,794.394,811.792,793.862,807.697,6971423.0
2007-12-11 00:00:00,807.815,812.791,795.724,796.464,7193478.0
2007-12-12 00:00:00,796.524,816.741,795.422,812.98,7291792.0
2007-12-13 00:00:00,812.994,813.4,791.967,796.748,7532777.0
2007-12-14 00:00:00,796.822,803.204,787.436,794.385,7405109.0
2007-12-17 00:00:00,793.722,798.535,784.765,792.67,6911057.0
2007-12-18 00:00:00,792.622,806.008,789.996,802.252,7142261.0
2007-12-19 00:00:00,802.173,804.319,797.427,801.805,7258316.0
2007-12-20 00:00:00,801.79,802.871,793.103,795.888,7176195.0
2007-12-21 00:00:00,795.643,812.055,795.112,811.122,6878924.0
2007-12-24 00:00:00,810.77,815.071,807.861,811.918,5782604.0
2007-12-25 00:00:00,811.58,812.005,806.211,806.356,3319703.0
2007-12-26 00:00:00,806.398,825.792,806.298,824.052,6715299.0
2007-12-27 00:00:00,824.1,830.957,821.149,825.242,7481001.0
2007-12-28 00:00:00,825.191,840.464,823.6,840.013,7045159.0
2007-12-31 00:00:00,839.922,842.901,829.785,833.096,6261027.0
2008-01-01 00:00:00,833.016,833.319,832.865,833.062,3631138.0
2008-01-02 00:00:00,833.031,860.809,832.937,857.248,7034420.0
2008-01-03 00:00:00,857.136,868.807,852.92,864.63,7588687.0
2008-01-04 00:00:00,864.518,868.347,854.163,858.922,7490264.0
2008-01-07 00:00:00,859.348,864.554,854.915,857.69,7021471.0
2008-01-08 00:00:00,857.62,880.687,856.324,877.403,7310102.0
2008-01-09 00:00:00,877.422,891.045,872.327,878.524,7390669.0
2008-01-10 00:00:00,878.363,894.742,866.151,892.631,7687047.0
2008-01-11 00:00:00,892.651,897.559,887.482,894.748,7508520.0
2008-01-14 00:00:00,895.522,913.916,891.0,903.671,7074771.0
2008-01-15 00:00:00,903.647,913.793,887.172,887.797,7493250.0
2008-01-16 00:00:00,887.81,899.434,874.305,876.689,7438730.0
2008-01-17 00:00:00,876.637,889.678,874.415,877.171,7659149.0
2008-01-18 00:00:00,877.132,888.147,870.114,882.72,7633714.0
2008-01-21 00:00:00,883.97,884.477,860.512,864.559,6914016.0
2008-01-22 00:00:00,864.728,894.044,849.219,891.841,7485761.0
2008-01-23 00:00:00,891.782,895.406,876.162,890.021,7393436.0
2008-01-24 00:00:00,890.019,913.1,888.728,912.424,7727924.0
2008-01-25 00:00:00,912.471,923.304,906.097,913.247,7505259.0
2008-01-28 00:00:00,913.02,928.971,911.148,928.359,7149635.0
2008-01-29 00:00:00,928.01,932.741,919.1,923.203,7497109.0
2008-01-30 00:00:00,923.12,936.384,915.984,928.942,7538042.0
2008-01-31 00:00:00,928.782,929.387,918.253,925.524,7740415.0
2008-02-01 00:00:00,925.473,936.386,903.5,904.907,7613088.0
2008-02-04 00:00:00,909.723,912.503,892.158,903.085,7142688.0
2008-02-05 00:00:00,903.073,906.626,884.392,887.789,7490550.0
2008-02-06 00:00:00,887.59,906.993,885.7,899.998,7302956.0
2008-02-07 00:00:00,899.978,910.998,896.445,910.199,7848964.0
2008-02-08 00:00:00,910.204,922.773,907.273,922.446,7596278.0
2008-02-11 00:00:00,923.248,926.76,915.752,922.943,7259172.0
2008-02-12 00:00:00,922.871,924.368,902.682,905.949,7534029.0
2008-02-13 00:00:00,905.886,910.34,896.076,906.181,7597848.0
2008-02-14 00:00:00,906.073,913.623,901.521,907.535,7788160.0
2008-02-15 00:00:00,907.587,915.214,897.783,901.837,7644511.0
2008-02-18 00:00:00,901.923,907.326,900.042,904.631,7007726.0
2008-02-19 00:00:00,904.652,930.282,904.633,927.313,7657550.0
2008-02-20 00:00:00,927.275,945.341,914.307,944.028,7504981.0
2008-02-21 00:00:00,943.946,953.428,937.696,945.466,7882339.0
2008-02-22 00:00:00,945.332,949.375,935.052,944.707,7732716.0
2008-02-25 00:00:00,944.048,951.68,933.122,939.123,7351013.0
2008-02-26 00:00:00,939.172,950.103,926.374,947.833,7742401.0
2008-02-27 00:00:00,947.886,964.202,947.561,957.763,7774463.0
2008-02-28 00:00:00,957.725,972.323,952.843,970.506,8121550.0
2008-02-29 00:00:00,970.467,975.714,964.847,973.248,7950539.0
2008-03-03 00:00:00,973.423,989.156,972.427,983.474,7429047.0
2008-03-04 00:00:00,983.362,987.739,955.971,963.681,7792429.0
2008-03-05 00:00:00,963.57,992.65,959.28,989.166,7724014.0
2008-03-06 00:00:00,989.15,991.84,965.667,978.448,8203032.0
2008-03-07 00:00:00,978.427,987.487,969.552,972.523,7944499.0
2008-03-09 00:00:00,972.348,972.533,971.123,971.63,119010.0
2008-03-10 00:00:00,971.716,980.428,961.151,972.9,7544106.0
2008-03-11 00:00:00,972.986,985.136,965.598,972.764,8010593.0
2008-03-12 00:00:00,972.745,983.051,968.088,982.9,7907070.0
2008-03-13 00:00:00,982.753,999.314,981.13,994.787,8378440.0
2008-03-14 00:00:00,995.063,1006.82,990.377,1002.248,7801751.0
2008-03-16 00:00:00,1000.741,1001.749,1000.712,1001.214,93450.0
2008-03-17 00:00:00,1001.408,1031.828,994.371,1003.8,7610006.0
2008-03-18 00:00:00,1002.22,1011.773,976.493,981.811,8088940.0
2008-03-19 00:00:00,982.087,996.772,937.06,943.027,7859331.0
2008-03-20 00:00:00,942.66,943.184,904.303,910.6,8205786.0
2008-03-21 00:00:00,909.289,919.003,908.947,918.848,3353192.0
2008-03-23 00:00:00,918.83,918.998,918.438,918.438,106030.0
2008-03-24 00:00:00,917.982,926.347,906.229,912.1,6739051.0
2008-03-25 00:00:00,914.643,940.7,911.265,938.7,7118110.0
2008-03-26 00:00:00,938.286,954.7,934.26,953.509,7074090.0
2008-03-27 00:00:00,953.74,954.6,939.952,947.303,7357245.0
2008-03-28 00:00:00,947.372,950.556,923.014,930.73,6928801.0
2008-03-30 00:00:00,929.747,930.436,929.707,929.863,79026.0
2008-03-31 00:00:00,929.995,940.385,912.2,915.06,6710220.0
2008-04-01 00:00:00,915.09,920.434,874.073,882.902,7054471.0
2008-04-02 00:00:00,882.975,905.375,881.4,903.065,6882702.0
2008-04-03 00:00:00,902.751,907.896,889.566,902.852,7166846.0
2008-04-04 00:00:00,903.012,914.29,899.977,913.08,6775488.0
2008-04-06 00:00:00,912.658,913.467,912.617,913.4,85020.0
2008-04-07 00:00:00,913.33,928.835,910.843,919.7,6765963.0
2008-04-08 00:00:00,919.665,925.295,908.432,914.748,7047535.0
2008-04-09 00:00:00,914.73,935.214,902.843,933.54,6938903.0
2008-04-10 00:00:00,933.504,939.348,921.515,928.28,7131344.0
2008-04-11 00:00:00,928.342,931.424,918.304,924.63,6898102.0
2008-04-13 00:00:00,924.697,924.769,924.57,924.648,97590.0
2008-04-14 00:00:00,924.726,930.896,913.858,923.967,6715462.0
2008-04-15 00:00:00,923.955,935.759,922.92,927.753,6920988.0
2008-04-16 00:00:00,927.7,948.368,924.12,944.437,7013747.0
2008-04-17 00:00:00,944.419,952.57,937.039,938.634,7175752.0
2008-04-18 00:00:00,938.663,946.336,904.429,916.104,6930413.0
2008-04-20 00:00:00,915.748,915.87,915.699,915.735,121110.0
2008-04-21 00:00:00,915.798,927.988,911.183,915.551,6704100.0
2008-04-22 00:00:00,915.545,924.896,911.534,916.723,6945258.0
2008-04-23 00:00:00,916.431,922.284,896.882,903.9,6921805.0
2008-04-24 00:00:00,902.964,905.998,882.794,886.211,7232043.0
2008-04-25 00:00:00,886.206,895.927,877.594,885.0,6909874.0
2008-04-27 00:00:00,884.919,885.814,884.817,884.894,130310.0
2008-04-28 00:00:00,885.044,895.144,885.044,892.328,6907844.0
2008-04-29 00:00:00,892.233,892.92,868.134,869.821,7049920.0
2008-04-30 00:00:00,869.635,878.021,862.156,876.292,7224811.0
2008-05-01 00:00:00,876.401,881.372,846.641,851.456,7414883.0
2008-05-02 00:00:00,851.542,858.725,846.705,855.216,7037033.0
2008-05-04 00:00:00,855.197,855.909,855.076,855.087,95959.0
2008-05-05 00:00:00,856.02,873.879,855.702,873.47,6723970.0
2008-05-06 00:00:00,873.323,882.614,870.847,875.13,6977762.0
2008-05-07 00:00:00,875.514,880.882,863.799,867.051,7092601.0
2008-05-08 00:00:00,867.069,885.347,864.974,882.437,7276628.0
2008-05-09 00:00:00,882.965,889.298,870.06,883.657,6961024.0
2008-05-11 00:00:00,883.647,884.395,883.594,883.682,90680.0
2008-05-12 00:00:00,883.274,889.347,877.373,881.902,6800464.0
2008-05-13 00:00:00,882.025,885.166,861.024,865.257,7050790.0
2008-05-14 00:00:00,865.251,870.297,859.769,863.769,7071639.0
2008-05-15 00:00:00,864.023,887.027,861.657,880.29,7232715.0
2008-05-16 00:00:00,880.473,904.167,879.511,901.233,6995462.0
2008-05-18 00:00:00,901.069,902.018,900.999,901.619,102290.0
2008-05-19 00:00:00,902.5,913.406,900.324,903.787,6728520.0
2008-05-20 00:00:00,903.679,922.613,902.368,918.9,7128523.0
2008-05-21 00:00:00,918.117,932.21,916.088,931.65,7070266.0
2008-05-22 00:00:00,931.698,934.916,916.939,920.636,7427480.0
2008-05-23 00:00:00,920.66,928.159,914.672,923.975,6890862.0
2008-05-25 00:00:00,923.923,924.539,923.891,923.971,78960.0
2008-05-26 00:00:00,924.042,928.839,922.855,928.123,6029399.0
2008-05-27 00:00:00,928.173,930.392,904.03,904.617,7225094.0
2008-05-28 00:00:00,904.906,909.425,889.224,900.552,7264156.0
2008-05-29 00:00:00,900.748,902.732,873.128,876.241,7479566.0
2008-05-30 00:00:00,876.68,888.64,870.734,886.3,7094384.0
2008-06-01 00:00:00,885.669,886.195,885.622,886.075,100110.0
2008-06-02 00:00:00,886.369,896.981,880.98,889.64,6921024.0
2008-06-03 00:00:00,889.782,896.609,875.255,880.042,7231187.0
2008-06-04 00:00:00,879.99,886.177,875.749,877.793,7129713.0
2008-06-05 00:00:00,877.966,878.664,864.592,877.823,7523157.0
2008-06-06 00:00:00,877.659,901.87,876.172,901.005,7199552.0
2008-06-08 00:00:00,901.148,901.705,900.994,901.211,132640.0
2008-06-09 00:00:00,901.493,908.525,890.407,891.692,6960139.0
2008-06-10 00:00:00,891.62,894.456,863.823,866.552,7275542.0
2008-06-11 00:00:00,867.109,882.491,866.419,879.664,7309782.0
2008-06-12 00:00:00,879.88,881.881,857.264,868.033,7556012.0
2008-06-13 00:00:00,868.603,873.945,858.955,870.946,7118223.0
2008-06-15 00:00:00,870.569,870.776,870.253,870.547,95920.0
2008-06-16 00:00:00,870.523,894.384,866.394,881.784,7007528.0
2008-06-17 00:00:00,881.788,888.297,874.697,881.657,7424367.0
2008-06-18 00:00:00,882.143,895.52,879.322,892.682,7206389.0
2008-06-19 00:00:00,892.848,908.338,886.18,897.597,7672851.0
2008-06-20 00:00:00,897.573,907.622,895.473,901.069,7240140.0
2008-06-22 00:00:00,900.647,901.397,900.535,900.638,108330.0
2008-06-23 00:00:00,901.798,907.023,877.775,883.142,7082932.0
2008-06-24 00:00:00,883.287,893.511,882.277,889.066,7370759.0
2008-06-25 00:00:00,889.083,890.116,873.559,884.99,7348105.0
2008-06-26 00:00:00,885.09,917.594,884.271,916.187,7646030.0
2008-06-27 00:00:00,916.193,930.268,909.941,926.898,7395226.0
2008-06-29 00:00:00,926.947,927.74,925.864,927.74,131210.0
2008-06-30 00:00:00,927.991,934.84,918.05,923.908,7170403.0
2008-07-01 00:00:00,924.017,945.823,921.553,938.925,7571620.0
2008-07-02 00:00:00,939.252,945.229,931.427,944.092,7428894.0
2008-07-03 00:00:00,944.099,946.028,928.031,934.404,7839340.0
2008-07-04 00:00:00,934.27,936.004,928.736,933.6,6750606.0
2008-07-06 00:00:00,932.07,932.847,931.981,932.057,152650.0
2008-07-07 00:00:00,932.098,932.72,914.637,925.359,7286918.0
2008-07-08 00:00:00,925.481,932.836,912.577,919.479,7486877.0
2008-07-09 00:00:00,919.631,928.454,915.588,927.679,7596789.0
2008-07-10 00:00:00,927.835,947.273,925.157,946.056,7683803.0
2008-07-11 00:00:00,945.72,967.254,941.42,963.7,7458829.0
2008-07-13 00:00:00,963.439,963.949,963.396,963.949,76090.0
2008-07-14 00:00:00,964.817,974.896,953.76,971.828,7129129.0
2008-07-15 00:00:00,972.123,987.517,968.763,976.575,7649818.0
2008-07-16 00:00:00,976.8,980.712,957.458,959.058,7440561.0
2008-07-17 00:00:00,959.118,978.218,953.329,956.476,7781454.0
2008-07-18 00:00:00,956.7,964.124,949.782,953.86,7427022.0
2008-07-20 00:00:00,954.047,954.589,953.969,954.193,103350.0
2008-07-21 00:00:00,954.659,968.053,954.565,966.0,7179914.0
2008-07-22 00:00:00,964.953,975.69,942.636,944.609,7539217.0
2008-07-23 00:00:00,944.878,948.719,917.19,919.912,7484005.0
2008-07-24 00:00:00,920.08,930.698,916.497,926.41,7735252.0
2008-07-25 00:00:00,926.704,934.841,918.576,928.649,7438125.0
2008-07-27 00:00:00,928.398,928.885,928.385,928.716,109740.0
2008-07-28 00:00:00,928.78,932.51,922.359,929.919,7183058.0
2008-07-29 00:00:00,930.21,932.911,914.023,916.681,7492416.0
2008-07-30 00:00:00,916.956,919.321,893.433,905.235,7501377.0
2008-07-31 00:00:00,905.399,924.986,905.399,912.799,7788456.0
2008-08-01 00:00:00,913.064,916.457,901.362,909.79,7452108.0
2008-08-03 00:00:00,909.319,910.098,909.229,909.297,98410.0
2008-08-04 00:00:00,910.025,914.832,893.249,893.507,7196479.0
2008-08-05 00:00:00,893.575,895.233,872.162,873.104,7501012.0
2008-08-06 00:00:00,873.223,886.175,872.477,878.402,7622427.0
2008-08-07 00:00:00,878.372,884.534,867.373,871.214,7835154.0
2008-08-08 00:00:00,871.432,873.551,850.499,855.479,7556749.0
2008-08-10 00:00:00,855.074,855.896,855.022,855.402,135510.0
2008-08-11 00:00:00,855.416,865.402,818.545,822.302,7448749.0
2008-08-12 00:00:00,822.379,826.338,802.154,810.837,7706941.0
2008-08-13 00:00:00,811.356,829.029,805.232,825.549,7700455.0
2008-08-14 00:00:00,825.801,836.336,804.371,805.47,7988426.0
2008-08-15 00:00:00,805.606,806.0,776.383,786.398,7679979.0
2008-08-17 00:00:00,785.223,786.047,785.162,785.317,96260.0
2008-08-18 00:00:00,785.247,803.616,785.247,798.685,7314443.0
2008-08-19 00:00:00,798.938,816.276,782.497,813.128,7724698.0
2008-08-20 00:00:00,813.158,818.059,799.902,812.615,7590958.0
2008-08-21 00:00:00,812.734,838.018,810.634,835.129,7961143.0
2008-08-22 00:00:00,834.946,837.413,820.839,821.879,7534436.0
2008-08-24 00:00:00,821.823,824.115,820.94,824.023,113250.0
2008-08-25 00:00:00,823.827,825.342,816.365,821.005,7359165.0
2008-08-26 00:00:00,821.162,829.312,806.635,823.675,7711540.0
2008-08-27 00:00:00,823.594,835.134,821.259,825.738,7621517.0
2008-08-28 00:00:00,825.826,843.574,825.028,833.05,7834623.0
2008-08-29 00:00:00,833.061,838.324,829.012,830.363,7411241.0
2008-08-31 00:00:00,829.547,830.347,829.478,829.56,107880.0
2008-09-01 00:00:00,829.603,835.944,815.246,816.822,7093318.0
2008-09-02 00:00:00,816.669,819.53,790.828,804.34,7648415.0
2008-09-03 00:00:00,804.405,808.128,789.11,800.503,7569629.0
2008-09-04 00:00:00,800.728,814.435,793.0,794.704,7988791.0
2008-09-05 00:00:00,794.899,817.758,789.758,802.924,7696433.0
2008-09-07 00:00:00,802.548,803.298,802.467,802.522,93750.0
2008-09-08 00:00:00,802.549,817.937,796.75,801.21,7404688.0
2008-09-09 00:00:00,801.291,804.536,775.142,777.033,7826629.0
2008-09-10 00:00:00,776.48,783.122,750.516,751.547,7810802.0
2008-09-11 00:00:00,751.334,757.551,736.113,746.932,8013608.0
2008-09-12 00:00:00,747.555,766.392,745.793,764.293,7641184.0
2008-09-14 00:00:00,763.172,763.588,763.097,763.188,97450.0
2008-09-15 00:00:00,763.188,787.326,763.089,785.988,7389678.0
2008-09-16 00:00:00,786.248,789.59,771.584,777.003,7766402.0
2008-09-17 00:00:00,776.563,867.83,773.524,864.666,7665698.0
2008-09-18 00:00:00,864.465,912.91,835.9,851.786,7944665.0
2008-09-19 00:00:00,852.0,875.123,823.764,871.483,7699204.0
2008-09-21 00:00:00,871.97,873.157,871.013,871.013,145940.0
2008-09-22 00:00:00,870.551,907.71,861.804,898.807,7449703.0
2008-09-23 00:00:00,899.07,909.065,879.695,890.195,7899333.0
2008-09-24 00:00:00,889.637,900.652,876.16,881.017,7750221.0
2008-09-25 00:00:00,881.07,895.254,863.567,875.99,8071429.0
2008-09-26 00:00:00,876.28,909.021,865.743,877.412,7751879.0
2008-09-28 00:00:00,883.02,883.07,878.463,880.439,83430.0
2008-09-29 00:00:00,880.048,922.361,866.423,903.131,7430634.0
2008-09-30 00:00:00,903.488,912.993,855.801,870.058,7827201.0
2008-10-01 00:00:00,870.465,892.86,864.216,870.051,7742708.0
2008-10-02 00:00:00,870.064,875.227,828.81,835.019,8071705.0
2008-10-03 00:00:00,835.368,846.527,820.199,833.342,7729509.0
2008-10-05 00:00:00,834.57,835.34,834.457,834.557,143410.0
2008-10-06 00:00:00,834.61,875.262,824.389,856.864,7556086.0
2008-10-07 00:00:00,857.128,890.15,855.77,887.383,7921909.0
2008-10-08 00:00:00,888.044,920.883,877.491,905.908,7915842.0
2008-10-09 00:00:00,905.435,922.893,880.708,910.81,8231766.0
2008-10-10 00:00:00,910.74,929.895,823.911,849.6,7834132.0
2008-10-12 00:00:00,847.122,849.245,847.09,847.21,108300.0
2008-10-13 00:00:00,846.548,870.956,821.584,830.926,7508613.0
2008-10-14 00:00:00,831.192,853.426,830.212,835.034,7919349.0
2008-10-15 00:00:00,835.102,855.219,831.04,847.593,7857283.0
2008-10-16 00:00:00,847.488,848.7,784.491,804.573,8093364.0
2008-10-17 00:00:00,804.745,813.997,774.108,781.061,7835555.0
2008-10-19 00:00:00,781.445,783.265,781.132,781.391,125930.0
2008-10-20 00:00:00,781.352,809.71,780.682,794.792,7508470.0
2008-10-21 00:00:00,794.774,802.611,765.62,770.031,8025436.0
2008-10-22 00:00:00,770.526,776.466,718.98,727.228,7905611.0
2008-10-23 00:00:00,726.931,734.695,697.712,722.497,8275347.0
2008-10-24 00:00:00,722.721,746.944,681.999,732.486,7910206.0
2008-10-26 00:00:00,732.17,733.017,732.092,732.198,105080.0
2008-10-27 00:00:00,732.463,746.437,706.435,730.4,7757064.0
2008-10-28 00:00:00,730.691,754.387,723.346,750.9,8041359.0
2008-10-29 00:00:00,744.505,773.641,737.846,754.915,8050358.0
2008-10-30 00:00:00,755.777,776.323,731.818,735.427,8320107.0
2008-10-31 00:00:00,736.121,741.007,717.1,723.509,7953487.0
2008-11-03 00:00:00,724.209,738.597,720.877,723.248,7748188.0
2008-11-04 00:00:00,723.276,767.195,721.403,761.985,8158910.0
2008-11-05 00:00:00,761.863,768.6,735.823,739.819,8141257.0
2008-11-06 00:00:00,739.69,760.069,728.515,732.229,8497554.0
2008-11-07 00:00:00,732.275,744.762,725.697,734.945,8242579.0
2008-11-10 00:00:00,734.522,766.716,734.415,745.19,7768113.0
2008-11-11 00:00:00,745.375,749.311,726.561,730.719,8100873.0
2008-11-12 00:00:00,730.805,738.575,708.32,711.158,8160316.0
2008-11-13 00:00:00,711.274,738.949,699.719,735.927,8541672.0
2008-11-14 00:00:00,735.594,752.755,724.796,739.976,8362198.0
2008-11-17 00:00:00,741.191,748.795,730.818,737.191,7827580.0
2008-11-18 00:00:00,737.31,745.559,730.793,736.381,8286747.0
2008-11-19 00:00:00,736.523,761.655,731.624,733.449,8185711.0
2008-11-20 00:00:00,733.593,752.0,732.31,745.316,8506366.0
2008-11-21 00:00:00,745.459,801.203,742.473,798.993,8366773.0
2008-11-24 00:00:00,799.27,829.044,785.807,820.485,7958885.0
2008-11-25 00:00:00,820.572,828.821,802.544,819.997,8203614.0
2008-11-26 00:00:00,819.921,822.421,808.502,811.996,8248329.0
2008-11-27 00:00:00,811.987,816.983,808.92,814.496,8358757.0
2008-11-28 00:00:00,814.52,820.073,809.136,817.619,8144071.0
2008-12-01 00:00:00,812.722,818.054,767.673,768.254,8098975.0
2008-12-02 00:00:00,768.318,785.665,761.823,781.39,8614822.0
2008-12-03 00:00:00,781.29,782.747,763.863,773.536,8325844.0
2008-12-04 00:00:00,773.648,782.625,762.207,766.566,8921223.0
2008-12-05 00:00:00,766.413,772.109,740.956,755.91,8621413.0
2008-12-08 00:00:00,755.559,781.211,754.272,771.907,8054590.0
2008-12-09 00:00:00,772.263,779.563,762.328,775.588,8539027.0
2008-12-10 00:00:00,775.751,813.627,773.801,809.455,8487647.0
2008-12-11 00:00:00,809.541,834.069,801.7,819.787,8964430.0
2008-12-12 00:00:00,820.242,828.094,807.173,821.501,8654940.0
2008-12-15 00:00:00,819.623,841.732,819.567,837.268,8084615.0
2008-12-16 00:00:00,837.027,858.889,829.695,857.018,8734586.0
2008-12-17 00:00:00,856.769,881.144,845.959,867.186,8405797.0
2008-12-18 00:00:00,867.065,877.787,848.026,852.161,9122658.0
2008-12-19 00:00:00,852.308,853.654,829.294,836.573,8752763.0
2008-12-22 00:00:00,837.7,851.11,836.246,846.883,8147941.0
2008-12-23 00:00:00,846.962,848.301,829.193,838.529,8531459.0
2008-12-24 00:00:00,838.698,848.185,834.19,845.803,8020885.0
2008-12-25 00:00:00,845.766,846.857,839.144,843.776,3738430.0
2008-12-26 00:00:00,843.725,872.048,841.905,867.057,7933868.0
2008-12-29 00:00:00,866.613,890.016,866.505,879.199,7759175.0
2008-12-30 00:00:00,878.832,883.126,863.619,872.113,8185721.0
2008-12-31 00:00:00,872.359,883.229,855.633,879.843,7500398.0
2009-01-01 00:00:00,879.871,880.291,876.773,879.885,3554842.0
2009-01-02 00:00:00,879.957,886.22,866.974,874.755,7377892.0
2009-01-05 00:00:00,872.948,884.883,844.849,858.552,7047641.0
2009-01-06 00:00:00,858.616,869.327,838.59,863.01,7509445.0
2009-01-07 00:00:00,862.939,866.293,836.469,842.022,7339796.0
2009-01-08 00:00:00,842.118,863.422,835.919,856.225,7702500.0
2009-01-09 00:00:00,856.271,867.679,844.398,852.958,7602462.0
2009-01-12 00:00:00,853.395,855.299,815.001,820.257,7280572.0
2009-01-13 00:00:00,820.017,829.943,813.651,821.026,7542653.0
2009-01-14 00:00:00,821.026,828.81,807.065,810.872,7417961.0
2009-01-15 00:00:00,810.819,820.454,801.829,817.189,7794811.0
2009-01-16 00:00:00,817.022,842.743,815.375,841.535,7569763.0
2009-01-19 00:00:00,842.193,845.3,831.424,835.365,7042586.0
2009-01-20 00:00:00,835.182,865.787,823.393,856.339,7497508.0
2009-01-21 00:00:00,856.187,863.757,843.18,853.261,7399381.0
2009-01-22 00:00:00,853.391,862.305,844.043,856.137,7752562.0
2009-01-23 00:00:00,856.294,902.668,852.084,898.908,7564212.0
2009-01-26 00:00:00,897.897,915.354,888.619,902.666,7149598.0
2009-01-27 00:00:00,902.547,906.997,892.126,898.059,7553023.0
2009-01-28 00:00:00,898.283,902.974,882.523,887.052,7448565.0
2009-01-29 00:00:00,886.835,909.141,874.039,907.913,7809365.0
2009-01-30 00:00:00,907.972,928.787,900.685,926.075,7573862.0
2009-02-02 00:00:00,926.769,926.87,900.743,904.125,7083123.0
2009-02-03 00:00:00,904.202,912.266,889.173,899.996,7559815.0
2009-02-04 00:00:00,899.915,908.464,895.371,904.982,7436907.0
2009-02-05 00:00:00,905.233,923.345,901.689,914.293,7781943.0
2009-02-06 00:00:00,914.032,919.054,903.861,910.695,7577582.0
2009-02-09 00:00:00,912.131,912.486,890.232,893.651,7180799.0
2009-02-10 00:00:00,893.466,917.141,890.579,914.694,7652689.0
2009-02-11 00:00:00,914.695,946.426,910.075,938.586,7514108.0
2009-02-12 00:00:00,938.346,951.831,934.121,945.691,7860771.0
2009-02-13 00:00:00,945.768,946.697,932.031,940.701,7708751.0
2009-02-16 00:00:00,939.145,943.754,935.4,941.2,7162616.0
2009-02-17 00:00:00,940.523,973.37,939.22,969.337,7571357.0
2009-02-18 00:00:00,969.381,986.555,960.582,983.724,7633849.0
2009-02-19 00:00:00,983.755,985.5,968.373,973.563,7869612.0
2009-02-20 00:00:00,973.519,1004.764,969.703,991.867,7944862.0
2009-02-23 00:00:00,997.17,997.336,976.526,990.701,7339732.0
2009-02-24 00:00:00,990.374,994.385,958.96,961.346,7767096.0
2009-02-25 00:00:00,961.567,976.841,943.686,953.284,7634932.0
2009-02-26 00:00:00,952.903,956.112,931.737,945.09,7993041.0
2009-02-27 00:00:00,945.196,961.843,929.29,941.897,7803957.0
2009-03-02 00:00:00,939.644,957.717,921.703,925.483,7467417.0
2009-03-03 00:00:00,925.455,932.307,904.734,915.303,7694628.0
2009-03-04 00:00:00,915.214,922.059,899.582,906.007,7856178.0
2009-03-05 00:00:00,905.804,936.303,904.441,931.595,7894133.0
2009-03-06 00:00:00,931.495,944.184,929.654,938.052,8051255.0
2009-03-08 00:00:00,939.323,939.483,938.28,939.387,108530.0
2009-03-09 00:00:00,939.459,941.64,910.652,919.9,7389523.0
2009-03-10 00:00:00,921.164,921.98,890.889,895.459,7788945.0
2009-03-11 00:00:00,895.344,912.61,891.683,906.648,7712133.0
2009-03-12 00:00:00,906.278,930.198,905.273,926.168,8049029.0
2009-03-13 00:00:00,925.93,937.01,918.92,928.648,7473351.0
2009-03-15 00:00:00,926.947,928.102,926.857,928.102,126880.0
2009-03-16 00:00:00,928.337,929.225,915.171,927.39,7291461.0
2009-03-17 00:00:00,927.234,927.234,912.08,922.155,7658214.0
2009-03-18 00:00:00,922.046,946.649,883.242,937.8,7707069.0
2009-03-19 00:00:00,939.725,960.828,925.468,949.724,7929686.0
2009-03-20 00:00:00,949.934,966.428,946.057,950.939,7573484.0
2009-03-22 00:00:00,950.623,951.945,950.516,950.737,149830.0
2009-03-23 00:00:00,950.529,956.624,934.558,936.835,7452488.0
2009-03-24 00:00:00,936.767,943.772,918.017,928.9,7939956.0
2009-03-25 00:00:00,925.953,939.253,916.954,932.4,7708124.0
2009-03-26 00:00:00,933.053,944.792,931.101,933.063,8159219.0
2009-03-27 00:00:00,933.543,935.663,918.286,921.873,7601224.0
2009-03-29 00:00:00,921.847,922.722,920.657,922.34,142450.0
2009-03-30 00:00:00,922.868,931.413,909.252,916.385,7337402.0
2009-03-31 00:00:00,916.716,924.064,911.841,917.241,7692355.0
2009-04-01 00:00:00,917.585,932.362,916.184,925.774,7711893.0
2009-04-02 00:00:00,925.844,928.554,894.471,903.706,7828304.0
2009-04-03 00:00:00,903.395,908.417,890.028,891.799,7605821.0
2009-04-05 00:00:00,892.247,893.115,891.894,892.377,143830.0
2009-04-06 00:00:00,892.587,896.355,865.098,868.099,7406278.0
2009-04-07 00:00:00,867.817,884.234,867.817,879.736,7885249.0
2009-04-08 00:00:00,879.841,889.445,878.051,879.772,7605680.0
2009-04-09 00:00:00,880.134,885.916,874.235,878.225,7883111.0
2009-04-10 00:00:00,878.148,885.15,877.199,880.419,4754675.0
2009-04-12 00:00:00,880.419,880.84,880.277,880.506,124920.0
2009-04-13 00:00:00,880.475,899.301,880.414,891.965,7686801.0
2009-04-14 00:00:00,892.094,897.91,885.786,889.0,8065187.0
2009-04-15 00:00:00,888.831,898.102,886.661,891.1,8141950.0
2009-04-16 00:00:00,890.266,893.123,871.59,874.645,8242335.0
2009-04-17 00:00:00,874.933,876.66,864.637,867.662,8012704.0
2009-04-19 00:00:00,867.647,868.088,867.548,867.694,121730.0
2009-04-20 00:00:00,867.645,887.928,864.329,884.209,7870623.0
2009-04-21 00:00:00,884.321,894.091,878.609,882.228,8120849.0
2009-04-22 00:00:00,882.401,893.007,881.263,889.323,8022064.0
2009-04-23 00:00:00,889.499,908.222,888.819,903.689,8365866.0
2009-04-24 00:00:00,903.818,913.247,902.131,912.223,7945329.0
2009-04-26 00:00:00,911.92,912.554,910.787,910.857,130210.0
2009-04-27 00:00:00,910.98,917.941,904.595,905.659,7670916.0
2009-04-28 00:00:00,906.135,906.493,884.722,890.93,8040012.0
2009-04-29 00:00:00,891.087,902.484,887.235,897.121,8002552.0
2009-04-30 00:00:00,896.899,899.593,880.052,885.5,8123892.0
2009-05-01 00:00:00,887.955,889.415,879.615,885.747,7764616.0
2009-05-03 00:00:00,885.523,886.145,885.522,885.981,27130.0
2009-05-04 00:00:00,885.78,905.862,883.979,902.432,7503184.0
2009-05-05 00:00:00,901.968,915.232,895.37,896.099,8022611.0
2009-05-06 00:00:00,896.319,911.428,894.477,910.4,7811654.0
2009-05-07 00:00:00,909.919,924.991,908.722,909.55,8274407.0
2009-05-08 00:00:00,909.392,919.145,905.498,915.82,7878274.0
2009-05-10 00:00:00,915.847,916.319,915.695,915.707,122560.0
2009-05-11 00:00:00,915.442,917.39,908.818,913.1,7680994.0
2009-05-12 00:00:00,912.252,923.276,911.343,921.566,8115116.0
2009-05-13 00:00:00,921.598,930.081,917.162,925.326,8107324.0
2009-05-14 00:00:00,925.412,928.142,920.254,924.879,8228549.0
2009-05-15 00:00:00,924.717,933.686,922.959,931.048,8009091.0
2009-05-17 00:00:00,930.428,930.83,930.092,930.092,127070.0
2009-05-18 00:00:00,930.076,933.232,915.865,917.329,7682507.0
2009-05-19 00:00:00,917.321,928.861,916.559,923.994,8108595.0
2009-05-20 00:00:00,924.167,939.669,924.167,936.909,8028504.0
2009-05-21 00:00:00,937.056,955.716,935.414,953.029,8303613.0
2009-05-22 00:00:00,953.042,960.685,949.319,956.466,7865491.0
2009-05-24 00:00:00,956.098,956.168,954.902,955.49,94540.0
2009-05-25 00:00:00,955.812,959.269,952.01,957.789,7018242.0
2009-05-26 00:00:00,958.119,958.44,940.771,951.579,8268037.0
2009-05-27 00:00:00,951.684,958.974,946.249,947.78,8163695.0
2009-05-28 00:00:00,947.647,964.357,943.574,958.153,8311396.0
2009-05-29 00:00:00,958.332,979.773,958.273,978.402,8137038.0
2009-05-31 00:00:00,978.77,979.068,977.112,977.786,131420.0
2009-06-01 00:00:00,977.976,988.059,973.198,974.111,7866049.0
2009-06-02 00:00:00,973.918,985.541,968.515,981.35,8324641.0
2009-06-03 00:00:00,981.477,989.287,960.438,962.65,8152093.0
2009-06-04 00:00:00,962.221,981.121,960.306,978.783,8644133.0
2009-06-05 00:00:00,978.813,982.213,952.392,954.778,8139906.0
2009-06-07 00:00:00,955.022,955.239,954.951,955.239,92600.0
2009-06-08 00:00:00,955.39,959.586,943.41,950.371,7769198.0
2009-06-09 00:00:00,950.251,960.857,946.881,953.338,8287849.0
2009-06-10 00:00:00,953.654,964.766,947.066,954.145,8232933.0
2009-06-11 00:00:00,954.087,961.436,943.367,953.707,8288848.0
2009-06-12 00:00:00,953.839,957.78,936.534,938.499,8190853.0
2009-06-14 00:00:00,937.72,937.833,937.548,937.833,94080.0
2009-06-15 00:00:00,938.012,938.606,924.981,926.593,7829234.0
2009-06-16 00:00:00,926.79,938.9,926.445,933.985,8326936.0
2009-06-17 00:00:00,934.24,939.801,927.664,938.558,8156171.0
2009-06-18 00:00:00,938.825,942.787,929.801,932.228,8643786.0
2009-06-19 00:00:00,932.144,938.542,930.623,933.368,8099042.0
2009-06-21 00:00:00,933.598,934.406,933.449,934.176,106740.0
2009-06-22 00:00:00,934.248,934.69,917.885,921.673,7818134.0
2009-06-23 00:00:00,921.71,926.33,913.258,924.888,8290673.0
2009-06-24 00:00:00,925.053,940.284,921.746,931.132,8209052.0
2009-06-25 00:00:00,931.018,939.779,929.563,938.312,8430944.0
2009-06-26 00:00:00,938.677,947.793,936.156,938.932,8241670.0
2009-06-28 00:00:00,938.05,938.05,937.691,937.874,117310.0
2009-06-29 00:00:00,938.083,942.274,933.92,936.699,7917973.0
2009-06-30 00:00:00,936.474,944.476,923.439,925.409,8319123.0
2009-07-01 00:00:00,925.359,944.73,925.298,940.15,8129510.0
2009-07-02 00:00:00,939.752,941.357,926.758,928.153,8493669.0
2009-07-03 00:00:00,927.805,933.859,926.875,931.213,7712878.0
2009-07-05 00:00:00,932.113,932.457,931.295,931.584,116860.0
2009-07-06 00:00:00,931.813,932.027,920.331,923.741,7817349.0
2009-07-07 00:00:00,923.733,931.261,920.653,923.248,8342212.0
2009-07-08 00:00:00,923.561,924.662,904.486,908.966,8359359.0
2009-07-09 00:00:00,908.744,917.93,905.929,911.95,8525908.0
2009-07-10 00:00:00,911.527,914.981,906.877,912.376,8287635.0
2009-07-12 00:00:00,911.97,912.489,911.798,911.933,104430.0
2009-07-13 00:00:00,911.809,922.747,907.459,919.831,7789545.0
2009-07-14 00:00:00,920.031,926.819,917.162,925.095,8374926.0
2009-07-15 00:00:00,925.043,941.461,924.061,938.398,8151525.0
2009-07-16 00:00:00,938.65,939.985,932.553,936.197,8582818.0
2009-07-17 00:00:00,936.276,939.299,931.421,936.825,8010093.0
2009-07-19 00:00:00,936.445,936.883,936.17,936.673,109800.0
2009-07-20 00:00:00,936.738,954.684,936.508,948.166,7774424.0
2009-07-21 00:00:00,948.164,953.251,943.789,947.844,8304335.0
2009-07-22 00:00:00,947.791,954.091,944.539,950.96,8213303.0
2009-07-23 00:00:00,950.267,956.918,946.82,946.995,8417224.0
2009-07-24 00:00:00,947.005,953.737,946.059,950.92,8269798.0
2009-07-26 00:00:00,950.097,950.757,950.027,950.675,103890.0
2009-07-27 00:00:00,950.877,958.423,947.208,952.606,7894224.0
2009-07-28 00:00:00,952.685,956.184,934.028,936.533,8393135.0
2009-07-29 00:00:00,936.503,940.446,925.007,929.429,8158266.0
2009-07-30 00:00:00,929.164,936.63,927.867,933.58,8695621.0
2009-07-31 00:00:00,933.453,955.04,932.241,953.247,8135715.0
2009-08-02 00:00:00,953.498,953.77,953.372,953.55,96520.0
2009-08-03 00:00:00,953.534,961.806,951.528,956.433,8000209.0
2009-08-04 00:00:00,956.738,969.567,950.552,967.25,8381081.0
2009-08-05 00:00:00,967.084,967.614,958.351,961.828,8390273.0
2009-08-06 00:00:00,961.885,971.284,956.147,961.96,8652225.0
2009-08-07 00:00:00,962.149,964.179,953.513,954.237,8419257.0
2009-08-09 00:00:00,953.836,953.855,952.801,953.364,126540.0
2009-08-10 00:00:00,953.158,956.411,942.966,944.562,8014230.0
2009-08-11 00:00:00,944.716,949.289,941.815,944.369,8469295.0
2009-08-12 00:00:00,944.452,951.615,939.141,945.847,8480499.0
2009-08-13 00:00:00,945.658,959.828,945.338,953.328,8711225.0
2009-08-14 00:00:00,953.475,958.749,943.475,947.847,8333443.0
2009-08-16 00:00:00,945.62,945.95,945.466,945.95,75450.0
2009-08-17 00:00:00,946.398,947.562,929.9,932.576,7995260.0
2009-08-18 00:00:00,932.55,939.492,931.938,937.113,8401070.0
2009-08-19 00:00:00,937.326,944.449,932.08,941.354,8258686.0
2009-08-20 00:00:00,941.35,945.374,937.918,939.144,8560477.0
2009-08-21 00:00:00,939.219,956.539,937.426,953.116,8367208.0
2009-08-23 00:00:00,952.903,953.043,952.332,952.443,144310.0
2009-08-24 00:00:00,952.449,956.527,939.748,941.299,8029139.0
2009-08-25 00:00:00,941.441,953.786,940.408,944.45,8610555.0
2009-08-26 00:00:00,943.248,949.579,939.274,943.939,8439842.0
2009-08-27 00:00:00,944.109,949.95,941.634,946.546,8799021.0
2009-08-28 00:00:00,946.707,959.063,946.707,954.251,8317765.0
2009-08-30 00:00:00,954.197,954.526,954.083,954.225,93600.0
2009-08-31 00:00:00,954.183,960.146,944.264,950.255,8010420.0
2009-09-01 00:00:00,950.443,956.85,945.848,956.45,8563627.0
2009-09-02 00:00:00,956.279,979.971,951.37,978.108,8551517.0
2009-09-03 00:00:00,978.018,996.88,973.763,989.991,8697436.0
2009-09-04 00:00:00,990.091,995.611,985.004,992.904,8389040.0
2009-09-06 00:00:00,993.153,993.3,992.452,992.68,107270.0
2009-09-07 00:00:00,992.521,996.165,990.145,993.592,7581822.0
2009-09-08 00:00:00,993.551,1007.107,992.515,996.405,8766744.0
2009-09-09 00:00:00,996.393,1002.612,986.87,989.884,8598941.0
2009-09-10 00:00:00,989.977,997.874,982.716,995.505,9105234.0
2009-09-11 00:00:00,995.657,1010.768,994.036,1004.38,8562269.0
2009-09-13 00:00:00,1004.572,1004.743,1004.409,1004.409,95260.0
2009-09-14 00:00:00,1004.353,1008.42,993.181,998.626,8221326.0
2009-09-15 00:00:00,998.324,1008.901,993.249,1006.049,8741893.0
2009-09-16 00:00:00,1006.005,1020.186,1005.638,1015.869,8662035.0
2009-09-17 00:00:00,1015.961,1023.591,1009.944,1013.076,8910464.0
2009-09-18 00:00:00,1013.294,1017.317,1005.859,1007.138,8760835.0
2009-09-20 00:00:00,1005.947,1006.07,1005.758,1005.92,123400.0
2009-09-21 00:00:00,1005.838,1006.193,995.593,1000.088,8345216.0
2009-09-22 00:00:00,1000.067,1018.975,1000.067,1013.516,8877001.0
2009-09-23 00:00:00,1013.478,1018.137,1006.06,1006.682,8701505.0
2009-09-24 00:00:00,1006.717,1018.181,990.312,992.65,9058507.0
2009-09-25 00:00:00,992.378,998.685,984.911,990.6,8695418.0
2009-09-27 00:00:00,990.983,991.233,990.264,990.777,146250.0
2009-09-28 00:00:00,991.005,996.083,985.69,990.734,8414963.0
2009-09-29 00:00:00,990.773,995.351,985.452,990.835,8805127.0
2009-09-30 00:00:00,990.815,1008.763,990.815,1005.857,8813594.0
2009-10-01 00:00:00,1005.71,1009.483,997.565,998.477,9064246.0
2009-10-02 00:00:00,998.428,1007.009,987.294,1002.284,8814059.0
2009-10-04 00:00:00,1001.451,1001.458,1000.928,1001.068,91500.0
2009-10-05 00:00:00,1001.209,1017.4,1000.207,1016.678,8413419.0
2009-10-06 00:00:00,1016.679,1043.123,1014.794,1037.294,8897986.0
2009-10-07 00:00:00,1037.628,1047.729,1036.196,1043.407,8713229.0
2009-10-08 00:00:00,1043.301,1060.872,1042.824,1054.255,8983261.0
2009-10-09 00:00:00,1054.325,1054.877,1043.042,1048.77,8639454.0
2009-10-11 00:00:00,1047.995,1048.119,1047.898,1048.086,88780.0
2009-10-12 00:00:00,1048.127,1058.562,1046.228,1054.966,8355523.0
2009-10-13 00:00:00,1054.793,1068.085,1050.556,1063.354,8890853.0
2009-10-14 00:00:00,1063.651,1069.961,1055.695,1061.726,8813293.0
2009-10-15 00:00:00,1061.63,1065.284,1046.214,1049.555,9057690.0
2009-10-16 00:00:00,1049.467,1056.085,1042.956,1052.986,8873904.0
2009-10-18 00:00:00,1052.001,1053.057,1050.448,1052.621,93530.0
2009-10-19 00:00:00,1052.363,1064.166,1047.791,1062.782,8486734.0
2009-10-20 00:00:00,1062.941,1067.237,1052.125,1053.866,9041459.0
2009-10-21 00:00:00,1053.977,1064.268,1047.739,1053.204,8962434.0
2009-10-22 00:00:00,1053.176,1060.948,1051.228,1059.377,9405842.0
2009-10-23 00:00:00,1059.388,1066.943,1050.615,1054.647,8962300.0
2009-10-25 00:00:00,1054.195,1054.333,1053.595,1054.061,123380.0
2009-10-26 00:00:00,1054.436,1059.554,1036.742,1037.61,8614088.0
2009-10-27 00:00:00,1038.642,1043.126,1031.731,1040.15,9132337.0
2009-10-28 00:00:00,1038.366,1041.363,1026.195,1026.78,9046298.0
2009-10-29 00:00:00,1026.958,1047.235,1025.882,1046.4,9364416.0
2009-10-30 00:00:00,1044.938,1048.66,1034.815,1044.678,9008406.0
2009-11-02 00:00:00,1044.22,1062.438,1039.898,1058.955,8725405.0
2009-11-03 00:00:00,1058.929,1087.22,1055.138,1083.992,9103264.0
2009-11-04 00:00:00,1084.006,1096.571,1079.394,1091.62,9087792.0
2009-11-05 00:00:00,1091.543,1094.01,1083.301,1089.779,9551718.0
2009-11-06 00:00:00,1089.869,1099.266,1087.748,1094.617,9256746.0
2009-11-09 00:00:00,1095.024,1110.277,1094.64,1103.479,8793838.0
2009-11-10 00:00:00,1103.344,1108.955,1096.318,1105.141,9246486.0
2009-11-11 00:00:00,1105.135,1118.258,1104.597,1117.07,9233874.0
2009-11-12 00:00:00,1116.958,1122.203,1102.294,1103.262,9510926.0
2009-11-13 00:00:00,1103.145,1118.911,1100.383,1118.148,9394011.0
2009-11-16 00:00:00,1117.857,1142.873,1117.426,1138.64,8843900.0
2009-11-17 00:00:00,1138.732,1141.407,1127.397,1140.993,9410953.0
2009-11-18 00:00:00,1141.011,1151.783,1135.517,1144.871,9201672.0
2009-11-19 00:00:00,1144.828,1146.19,1129.834,1143.948,9618482.0
2009-11-20 00:00:00,1143.921,1150.759,1132.269,1150.087,9357667.0
2009-11-23 00:00:00,1148.023,1173.397,1147.848,1165.595,9260848.0
2009-11-24 00:00:00,1165.404,1170.826,1157.453,1168.686,9284505.0
2009-11-25 00:00:00,1168.687,1191.417,1166.255,1191.294,9562767.0
2009-11-26 00:00:00,1191.189,1194.676,1179.692,1192.355,9044868.0
2009-11-27 00:00:00,1192.246,1192.498,1139.535,1176.503,9360470.0
2009-11-30 00:00:00,1176.509,1182.02,1163.538,1178.949,9037214.0
2009-12-01 00:00:00,1178.878,1200.891,1174.903,1195.992,9551808.0
2009-12-02 00:00:00,1196.101,1216.628,1194.321,1215.169,9441797.0
2009-12-03 00:00:00,1215.217,1225.94,1204.679,1207.24,9858259.0
2009-12-04 00:00:00,1207.2,1211.637,1148.512,1160.736,9498428.0
2009-12-07 00:00:00,1159.43,1163.846,1135.243,1157.661,9189807.0
2009-12-08 00:00:00,1157.607,1168.174,1124.504,1127.734,9548441.0
2009-12-09 00:00:00,1127.655,1146.229,1117.02,1128.202,9661539.0
2009-12-10 00:00:00,1128.201,1136.347,1121.038,1130.744,9839106.0
2009-12-11 00:00:00,1130.712,1141.683,1109.484,1114.685,9825565.0
2009-12-14 00:00:00,1113.595,1127.277,1109.977,1126.056,9061319.0
2009-12-15 00:00:00,1126.015,1128.418,1110.846,1124.593,9597724.0
2009-12-16 00:00:00,1124.576,1138.781,1121.016,1137.349,9503534.0
2009-12-17 00:00:00,1137.33,1141.26,1094.491,1098.157,9958888.0
2009-12-18 00:00:00,1098.142,1116.193,1095.861,1112.74,9621116.0
2009-12-21 00:00:00,1111.947,1119.32,1090.048,1093.035,9157829.0
2009-12-22 00:00:00,1092.926,1096.97,1074.195,1083.24,9688324.0
2009-12-23 00:00:00,1083.233,1095.597,1078.973,1087.04,9456434.0
2009-12-24 00:00:00,1086.925,1105.363,1086.114,1104.208,8598010.0
2009-12-25 00:00:00,1104.147,1104.427,1103.628,1103.673,5603213.0
2009-12-28 00:00:00,1103.57,1113.343,1101.368,1106.551,10302636.0
2009-12-29 00:00:00,1106.527,1107.899,1096.195,1096.467,11242888.0
2009-12-30 00:00:00,1096.522,1097.581,1085.598,1092.419,10626170.0
2009-12-31 00:00:00,1092.416,1092.538,1092.322,1092.368,7020.0
