2005-01-02 00:00:00,80.118,80.463,79.134,79.299,2138967495478.0
2005-01-09 00:00:00,79.292,79.464,77.105,77.407,2148614795633.0
2005-01-16 00:00:00,77.443,79.378,76.945,78.982,2076572294905.0
2005-01-23 00:00:00,78.984,80.285,78.818,80.0,2131148095739.0
2005-01-30 00:00:00,80.101,80.839,79.823,80.18,2139652495415.0
2005-02-06 00:00:00,80.156,83.179,79.79,83.07,2161959695429.0
2005-02-13 00:00:00,82.79,83.418,81.986,83.246,2147910695559.0
2005-02-20 00:00:00,83.304,83.495,82.192,82.718,2148385296124.0
2005-02-27 00:00:00,82.749,82.978,81.492,82.801,2140397295592.0
2005-03-06 00:00:00,82.692,83.655,81.946,82.42,2146724596038.0
2005-03-13 00:00:00,82.26,83.272,82.062,83.235,2141980595955.0
2005-03-20 00:00:00,83.087,83.241,81.513,82.037,2136868296009.0
2005-03-27 00:00:00,82.078,83.149,81.987,82.902,2187474895713.0
2005-04-03 00:00:00,82.86,83.787,82.509,83.51,2186503095441.0
2005-04-10 00:00:00,83.476,83.89,82.657,82.78,2193644195791.0
2005-04-17 00:00:00,82.758,83.264,82.01,82.79,2188392595725.0
2005-04-24 00:00:00,82.669,82.729,81.6,81.7,2200677295269.0
2005-05-01 00:00:00,81.885,82.229,80.976,81.55,2187917295857.0
2005-05-08 00:00:00,81.433,82.259,81.237,81.66,2188197195839.0
2005-05-15 00:00:00,81.704,81.8,80.573,81.61,2186585295558.0
2005-05-22 00:00:00,81.521,82.421,81.455,82.37,2182012495785.0
2005-05-29 00:00:00,82.322,82.349,81.115,81.36,2199968295622.0
2005-06-05 00:00:00,81.416,82.834,81.281,82.75,2187157695193.0
2005-06-12 00:00:00,82.733,84.75,82.533,84.37,2192557595580.0
2005-06-19 00:00:00,84.465,85.021,83.613,83.98,2199509195564.0
2005-06-26 00:00:00,83.893,84.703,83.728,84.04,2199714595653.0
2005-07-03 00:00:00,84.014,84.031,82.602,83.23,2188579095505.0
2005-07-10 00:00:00,83.2,84.51,83.02,84.16,2193338195627.0
2005-07-17 00:00:00,84.008,85.78,83.853,85.27,2175996895662.0
2005-07-24 00:00:00,84.943,85.483,84.58,85.2,2153900795972.0
2005-07-31 00:00:00,85.109,86.241,84.943,85.91,2151769595681.0
2005-08-07 00:00:00,85.88,86.338,84.305,84.47,2169968895864.0
2005-08-14 00:00:00,84.5,84.711,82.77,83.11,2160168095386.0
2005-08-21 00:00:00,82.953,83.682,82.606,83.16,2156604695676.0
2005-08-28 00:00:00,83.248,84.15,82.874,83.84,2168048096230.0
2005-09-04 00:00:00,83.811,85.493,83.549,85.01,2149924396126.0
2005-09-11 00:00:00,84.499,85.52,84.357,85.52,2153381395883.0
2005-09-18 00:00:00,85.386,86.022,84.608,85.28,2165971395900.0
2005-09-25 00:00:00,85.171,86.96,84.75,86.85,2150421295800.0
2005-10-02 00:00:00,86.703,87.301,85.696,86.08,2153266395714.0
2005-10-09 00:00:00,85.975,86.738,85.544,85.97,2161198895308.0
2005-10-16 00:00:00,85.78,87.09,85.662,86.84,2157892395574.0
2005-10-23 00:00:00,86.717,87.58,86.232,86.76,2138529495787.0
2005-10-30 00:00:00,86.709,87.16,86.31,86.692,2157632295940.0
2005-11-06 00:00:00,86.488,86.735,85.802,86.422,2153480395315.0
2005-11-13 00:00:00,86.367,87.41,86.281,87.33,2126043595644.0
2005-11-20 00:00:00,87.358,88.12,87.158,87.92,2119645995942.0
2005-11-27 00:00:00,87.805,90.292,87.646,90.15,2108516995890.0
2005-12-04 00:00:00,90.385,91.329,89.79,90.473,2123899896021.0
2005-12-11 00:00:00,90.362,90.934,85.896,85.96,2119495595444.0
2005-12-18 00:00:00,86.033,86.913,84.472,84.63,2111531196049.0
2005-12-25 00:00:00,84.756,86.62,84.569,86.38,2116551995799.0
2006-01-01 00:00:00,86.241,86.967,85.68,86.26,2104905296038.0
2006-01-08 00:00:00,86.247,86.38,85.5,86.16,2124086095528.0
2006-01-15 00:00:00,86.126,87.11,85.641,86.16,2118503595729.0
2006-01-22 00:00:00,86.251,88.163,85.688,87.86,2127724095871.0
2006-01-29 00:00:00,87.868,89.376,87.673,88.943,2123264395720.0
2006-02-05 00:00:00,89.03,89.098,86.573,86.87,2114830795519.0
2006-02-12 00:00:00,86.799,87.5,86.318,87.32,2122759495474.0
2006-02-19 00:00:00,87.323,87.89,85.973,86.33,2122631595687.0
2006-02-26 00:00:00,86.31,86.887,85.481,86.77,2118300795853.0
2006-03-05 00:00:00,86.606,87.337,86.064,87.042,2118843895986.0
2006-03-12 00:00:00,87.009,87.494,84.12,84.243,2116114196007.0
2006-03-19 00:00:00,84.424,84.474,83.165,83.251,2117264695782.0
2006-03-26 00:00:00,83.292,84.324,82.066,84.281,2123639795690.0
2006-04-02 00:00:00,84.306,86.27,83.76,85.82,2133988295702.0
2006-04-09 00:00:00,85.702,86.96,85.641,86.48,2116671495379.0
2006-04-16 00:00:00,86.383,87.814,86.053,86.71,2125587496002.0
2006-04-23 00:00:00,86.424,86.625,85.011,86.42,2140962795498.0
2006-04-30 00:00:00,86.305,87.735,85.709,86.93,2133868695682.0
2006-05-07 00:00:00,86.724,86.753,84.725,85.06,2127504196070.0
2006-05-14 00:00:00,84.927,85.232,83.585,84.8,2130434395926.0
2006-05-21 00:00:00,84.64,85.465,83.54,85.29,2133368595994.0
2006-05-28 00:00:00,85.36,85.757,83.505,83.99,2128041795910.0
2006-06-04 00:00:00,84.01,85.46,83.485,85.21,2123602695602.0
2006-06-11 00:00:00,85.187,85.605,84.539,85.09,2117912395863.0
2006-06-18 00:00:00,85.02,85.35,84.321,85.25,2109138395496.0
2006-06-25 00:00:00,85.266,85.448,84.513,85.03,2125283596007.0
2006-07-02 00:00:00,84.96,86.131,84.789,85.8,2127079095902.0
2006-07-09 00:00:00,85.766,87.76,85.049,87.47,2128967595918.0
2006-07-16 00:00:00,87.427,88.022,87.134,87.43,2117870895693.0
2006-07-23 00:00:00,87.378,88.866,87.298,88.01,2126656796411.0
2006-07-30 00:00:00,87.955,87.993,87.149,87.83,2130828695607.0
2006-08-06 00:00:00,87.763,89.28,87.233,89.12,2139554595549.0
2006-08-13 00:00:00,89.062,89.343,87.645,88.05,2140845895387.0
2006-08-20 00:00:00,88.008,89.166,87.706,88.81,2134328695555.0
2006-08-27 00:00:00,88.698,89.95,88.547,89.82,2158645796037.0
2006-09-03 00:00:00,89.761,89.846,87.766,88.14,2169762495443.0
2006-09-10 00:00:00,88.071,88.95,87.724,88.5,2168273695652.0
2006-09-17 00:00:00,88.445,89.227,87.231,87.48,2167233596051.0
2006-09-24 00:00:00,87.562,88.29,87.232,88.09,2168258995337.0
2006-10-01 00:00:00,88.058,88.391,87.486,88.3,2113925896010.0
2006-10-08 00:00:00,88.287,89.942,88.079,89.766,2134046095754.0
2006-10-15 00:00:00,89.826,90.081,89.087,89.959,2125228795652.0
2006-10-22 00:00:00,90.041,90.821,89.844,90.235,2123844495459.0
2006-10-29 00:00:00,90.198,90.939,90.04,90.781,2131078595875.0
2006-11-05 00:00:00,90.837,91.273,89.949,90.145,2116869895984.0
2006-11-12 00:00:00,90.164,90.836,89.74,90.472,2102887695796.0
2006-11-19 00:00:00,90.615,90.986,89.83,90.209,2123351595436.0
2006-11-26 00:00:00,90.256,91.834,90.015,90.992,2106536696254.0
2006-12-03 00:00:00,91.077,91.525,90.024,91.311,2136177896071.0
2006-12-10 00:00:00,91.308,92.448,91.106,92.289,2149908895971.0
2006-12-17 00:00:00,92.139,93.19,91.85,93.084,2156260595851.0
2006-12-24 00:00:00,93.075,95.797,92.618,93.868,2154708595516.0
2006-12-31 00:00:00,93.91,94.952,92.253,92.352,2143992495872.0
2007-01-07 00:00:00,92.405,94.317,91.999,94.262,2145405495665.0
2007-01-14 00:00:00,94.37,95.848,94.106,95.707,2134138495789.0
2007-01-21 00:00:00,95.654,96.426,93.532,93.967,2133524996054.0
2007-01-28 00:00:00,93.949,94.52,93.122,93.771,2147476995237.0
2007-02-04 00:00:00,93.735,94.781,93.032,94.413,2142742995292.0
2007-02-11 00:00:00,94.484,94.863,93.352,93.913,2142920995800.0
2007-02-18 00:00:00,93.924,95.924,93.717,95.786,2141565195996.0
2007-02-25 00:00:00,95.713,95.867,91.171,91.312,2130074795911.0
2007-03-04 00:00:00,91.207,92.406,88.458,92.241,2129778796029.0
2007-03-11 00:00:00,92.308,93.234,90.41,92.862,2111249095078.0
2007-03-18 00:00:00,92.825,95.375,92.241,94.982,2120221595395.0
2007-03-25 00:00:00,95.078,95.77,93.792,95.22,1111289297466.0
2007-04-01 00:00:00,95.159,97.565,94.99,97.265,1606129399412.0
2007-04-08 00:00:00,97.288,99.39,97.233,99.34,910680479516.0
2007-04-15 00:00:00,99.455,100.03,97.42,99.32,1423086000155.0
2007-04-22 00:00:00,99.388,99.53,97.44,99.26,1525992361420.0
2007-04-29 00:00:00,99.014,99.485,98.29,98.71,1972125899754.0
2007-05-06 00:00:00,98.63,100.35,98.489,99.88,3412440022739.0
2007-05-13 00:00:00,99.99,100.44,99.16,99.63,3479523296305.0
2007-05-20 00:00:00,99.856,100.37,98.92,99.57,3791475229588.0
2007-05-27 00:00:00,99.615,101.68,99.11,101.665,3603785588529.0
2007-06-03 00:00:00,101.627,102.85,101.23,102.79,5053303680646.0
2007-06-10 00:00:00,102.73,103.95,102.02,103.93,4988042554622.0
2007-06-17 00:00:00,103.688,105.37,103.637,104.91,4392160283882.0
2007-06-24 00:00:00,104.908,105.26,102.18,104.57,5829294533180.0
2007-07-01 00:00:00,104.492,105.86,104.42,105.79,4903079385539.0
2007-07-08 00:00:00,105.757,106.34,103.7,106.19,6107577991440.0
2007-07-15 00:00:00,106.215,107.72,105.875,106.72,5638366740235.0
2007-07-22 00:00:00,106.939,107.31,100.82,101.0,6543865483922.0
2007-07-29 00:00:00,100.798,102.83,99.44,100.86,6595564685739.0
2007-08-05 00:00:00,100.357,103.65,98.5,99.86,5878397810236.0
2007-08-12 00:00:00,99.917,100.54,86.0,91.15,7077175295567.0
2007-08-19 00:00:00,90.905,96.32,90.26,96.28,6295971439391.0
2007-08-26 00:00:00,96.307,97.02,91.73,94.73,6246921898572.0
2007-09-02 00:00:00,94.45,96.46,93.12,93.66,4999543756518.0
2007-09-09 00:00:00,93.463,97.22,92.19,97.07,5192852078026.0
2007-09-16 00:00:00,96.92,100.16,94.985,100.04,4013604782027.0
2007-09-23 00:00:00,99.961,101.99,98.4,101.9,5101100915275.0
2007-09-30 00:00:00,101.895,105.17,101.64,104.95,5423345041763.0
2007-10-07 00:00:00,105.151,106.64,104.37,106.36,4949156602968.0
2007-10-14 00:00:00,106.286,106.87,101.905,101.905,4741207582512.0
2007-10-21 00:00:00,101.42,104.98,99.365,104.805,7485957615052.0
2007-10-28 00:00:00,104.894,107.86,104.3,105.99,7681899373303.0
2007-11-04 00:00:00,105.714,107.18,100.665,100.832,4255770609143.0
2007-11-11 00:00:00,99.81,101.105,95.67,99.137,8498158914214.0
2007-11-18 00:00:00,99.33,99.905,93.605,94.945,4257282653213.0
2007-11-25 00:00:00,95.397,98.67,92.995,98.281,3314741468260.0
2007-12-02 00:00:00,98.02,98.5,95.26,97.786,3073045381506.0
2007-12-09 00:00:00,97.356,100.06,96.28,97.438,2674968949244.0
2007-12-16 00:00:00,97.853,99.075,96.58,98.865,1766488199321.0
2007-12-23 00:00:00,99.016,100.165,98.22,98.32,1045837199865.0
2007-12-30 00:00:00,98.624,99.09,94.296,94.617,1197189700028.0
2008-01-06 00:00:00,94.53,98.36,94.44,96.917,4922080548912.0
2008-01-13 00:00:00,96.553,97.59,92.645,93.877,3747549429735.0
2008-01-20 00:00:00,93.753,95.395,90.12,93.818,4652214466993.0
2008-01-27 00:00:00,93.72,96.5,93.03,96.217,4333273478834.0
2008-02-03 00:00:00,96.171,97.495,94.135,96.085,1926299255340.0
2008-02-10 00:00:00,96.115,98.345,95.97,97.951,797572060000.0
2008-02-17 00:00:00,97.907,99.55,97.765,98.931,1136321449980.0
2008-02-24 00:00:00,99.096,100.5,96.464,96.519,3586022498796.0
2008-03-02 00:00:00,96.617,97.56,94.61,95.088,1742236089885.0
2008-03-09 00:00:00,94.954,96.29,92.71,92.8,2196821104045.0
2008-03-16 00:00:00,92.895,93.585,88.145,89.775,1678827451411.0
2008-03-23 00:00:00,89.542,92.57,89.427,91.03,1569662459985.0
2008-03-30 00:00:00,90.777,94.41,90.42,93.585,1687266592443.0
2008-04-06 00:00:00,93.529,95.79,93.345,93.58,1621045100009.0
2008-04-13 00:00:00,93.934,97.435,92.7,96.84,972626899002.0
2008-04-20 00:00:00,96.795,98.415,96.76,97.38,1621685159988.0
2008-04-27 00:00:00,97.452,98.77,96.135,98.43,798463041134.0
2008-05-04 00:00:00,98.531,99.83,96.25,96.98,663131265340.0
2008-05-11 00:00:00,96.877,99.79,96.38,99.37,718203480161.0
2008-05-18 00:00:00,99.467,100.03,98.885,99.1,785112283290.0
2008-05-25 00:00:00,99.087,101.07,98.92,100.89,339743023962.0
2008-06-01 00:00:00,100.265,102.0,99.27,100.96,410611921494.0
2008-06-08 00:00:00,100.582,102.01,100.37,101.53,699200398124.0
2008-06-15 00:00:00,101.437,102.8,101.31,102.31,929423239980.0
2008-06-22 00:00:00,102.296,103.69,101.785,101.97,1518320619315.0
2008-06-29 00:00:00,101.965,102.92,100.24,102.84,1556746358392.0
2008-07-06 00:00:00,102.614,103.15,101.39,102.68,1345798560775.0
2008-07-13 00:00:00,102.84,103.86,101.48,103.7,1136189049704.0
2008-07-20 00:00:00,103.95,104.47,102.125,103.11,786301467531.0
2008-07-27 00:00:00,103.041,103.39,99.93,100.01,858158800074.0
2008-08-03 00:00:00,100.023,100.915,97.524,97.855,884506874743.0
2008-08-10 00:00:00,97.663,98.24,93.13,95.68,1154779629967.0
2008-08-17 00:00:00,95.75,96.44,94.105,95.345,1067102589582.0
2008-08-24 00:00:00,95.205,95.52,92.96,93.37,787531398677.0
2008-08-31 00:00:00,92.83,93.21,85.0,87.89,1352874622912.0
2008-09-07 00:00:00,89.79,90.865,84.07,88.9,1385252031806.0
2008-09-14 00:00:00,86.595,89.72,81.42,89.51,1091651410643.0
2008-09-21 00:00:00,89.459,90.26,86.83,88.09,880788200777.0
2008-09-28 00:00:00,87.864,88.905,80.975,81.47,822428561434.0
2008-10-05 00:00:00,81.008,81.398,63.04,64.605,6579054037219.0
2008-10-12 00:00:00,67.547,74.495,64.681,69.975,10276054973386.0
2008-10-19 00:00:00,70.55,72.03,55.11,58.57,11401384618755.0
2008-10-26 00:00:00,57.956,68.07,55.537,65.65,2561936189181.0
2008-11-02 00:00:00,65.815,70.53,63.351,66.17,1039314493256.0
2008-11-09 00:00:00,68.045,69.395,60.02,62.91,1068870959568.0
2008-11-16 00:00:00,61.023,64.125,56.835,60.615,1088847399988.0
2008-11-23 00:00:00,60.65,63.71,59.19,62.515,1269112700051.0
2008-11-30 00:00:00,62.32,62.44,57.725,60.03,1166930525010.0
2008-12-07 00:00:00,60.148,62.705,57.64,60.535,1056788500000.0
2008-12-14 00:00:00,60.54,63.55,60.03,60.67,601417067999.0
2008-12-21 00:00:00,60.81,62.33,60.655,62.085,560761208005.0
2008-12-28 00:00:00,62.2,65.55,61.88,65.255,879767000028.0
2009-01-04 00:00:00,65.366,68.28,63.3,63.53,715142140054.0
2009-01-11 00:00:00,62.93,63.13,58.17,61.055,746618171951.0
2009-01-18 00:00:00,61.491,62.185,56.27,58.025,859983200013.0
2009-01-25 00:00:00,58.18,60.86,56.88,57.265,919429999957.0
2009-02-01 00:00:00,57.227,62.655,55.545,62.015,994538599983.0
2009-02-08 00:00:00,61.776,62.75,58.085,60.275,899830700037.0
2009-02-15 00:00:00,59.703,61.54,58.46,60.175,727098800030.0
2009-02-22 00:00:00,60.23,64.575,59.785,62.325,1159717500109.0
2009-03-01 00:00:00,62.425,64.775,61.02,62.945,1696717000193.0
2009-03-08 00:00:00,62.887,64.975,61.41,64.445,2119410200065.0
2009-03-15 00:00:00,64.235,66.315,63.765,65.85,2067176004439.0
2009-03-22 00:00:00,65.95,69.62,65.84,67.89,2137784933002.0
2009-03-29 00:00:00,67.667,72.315,64.97,71.665,2221795529613.0
2009-04-05 00:00:00,71.615,72.855,70.025,72.045,1788444324290.0
2009-04-12 00:00:00,72.856,73.49,70.24,71.61,1739081963219.0
2009-04-19 00:00:00,71.653,71.87,68.05,70.24,1875812409590.0
2009-04-26 00:00:00,69.79,72.945,66.83,72.355,2047631449995.0
2009-05-03 00:00:00,72.578,75.905,71.965,75.65,2101851536834.0
2009-05-10 00:00:00,75.642,76.155,71.045,71.29,2131111033407.0
2009-05-17 00:00:00,71.183,74.915,70.52,74.15,2218482616005.0
2009-05-24 00:00:00,74.065,76.9,73.08,76.295,1717012287705.0
2009-05-31 00:00:00,76.385,79.5,75.93,78.225,1970602500894.0
2009-06-07 00:00:00,78.22,80.45,76.905,79.915,1931596887957.0
2009-06-14 00:00:00,79.629,80.089,75.173,77.575,465175399921.0
2009-06-21 00:00:00,77.454,77.53,74.03,76.885,1981787610423.0
2009-06-28 00:00:00,76.79,78.385,75.79,76.449,1817668410238.0
2009-07-05 00:00:00,76.438,76.615,70.94,72.025,3706862873926.0
2009-07-12 00:00:00,71.941,75.99,70.75,75.57,3760010897204.0
2009-07-19 00:00:00,75.443,78.03,75.34,77.43,3325348317074.0
2009-07-26 00:00:00,77.481,79.525,76.845,79.11,3722244865635.0
2009-08-02 00:00:00,79.088,81.92,78.975,81.665,2847971907883.0
2009-08-09 00:00:00,81.375,82.0,77.9,79.03,1246981289948.0
2009-08-16 00:00:00,78.532,79.145,76.69,78.78,1251791029820.0
2009-08-23 00:00:00,78.755,79.875,77.32,78.71,1602890900075.0
2009-08-30 00:00:00,78.524,79.375,76.4,79.113,1346765619871.0
2009-09-06 00:00:00,79.116,80.0,77.92,78.295,1360886119912.0
2009-09-13 00:00:00,77.812,79.89,77.34,79.145,1790232859894.0
2009-09-20 00:00:00,79.122,80.045,77.54,77.775,2006523400010.0
2009-09-27 00:00:00,77.724,79.565,76.27,77.66,2533396299743.0
2009-10-04 00:00:00,77.578,81.215,77.334,81.085,2538265099418.0
2009-10-11 00:00:00,80.99,84.2,80.887,83.26,2424083400347.0
2009-10-18 00:00:00,83.244,85.31,82.81,84.875,2834821579182.0
2009-10-25 00:00:00,84.78,85.23,80.76,81.06,2625149279524.0
2009-11-01 00:00:00,80.38,83.155,79.445,82.53,2369586169934.0
2009-11-08 00:00:00,83.03,84.21,82.54,83.592,1967730849980.0
2009-11-15 00:00:00,83.605,83.85,80.625,81.255,1525806889922.0
2009-11-22 00:00:00,81.24,82.51,76.545,78.395,1428306209924.0
2009-11-29 00:00:00,79.05,82.99,78.515,82.745,2125121570080.0
2009-12-06 00:00:00,82.33,82.745,79.22,81.31,2076153899809.0
2009-12-13 00:00:00,81.05,81.565,78.595,80.46,1837404548951.0
2009-12-20 00:00:00,80.405,81.092,79.735,80.772,1235328259058.0
2009-12-27 00:00:00,80.9,82.88,80.745,82.61,759838949527.0
