2005-07-17 00:00:00,88.745,92.991,88.745,91.307,841566065924.0
2005-07-24 00:00:00,91.298,91.936,90.481,91.88,1405989397061.0
2005-07-31 00:00:00,91.885,92.69,91.202,92.03,1377782495074.0
2005-08-07 00:00:00,92.06,92.405,90.959,91.36,1402900017289.0
2005-08-14 00:00:00,91.355,91.747,90.343,91.168,1451512161074.0
2005-08-21 00:00:00,91.165,92.908,90.458,91.88,1254934587476.0
2005-08-28 00:00:00,91.875,93.795,91.835,92.292,566294094853.0
2005-09-04 00:00:00,92.305,93.85,91.579,93.055,573200986049.0
2005-09-11 00:00:00,93.05,94.485,92.535,94.34,628857286720.0
2005-09-18 00:00:00,94.34,96.105,94.145,96.033,667044335613.0
2005-09-25 00:00:00,96.03,97.89,95.205,97.555,520465637022.0
2005-10-02 00:00:00,97.56,98.2,95.625,96.72,473152258156.0
2005-10-09 00:00:00,96.712,97.987,95.94,96.08,488558553656.0
2005-10-16 00:00:00,96.083,98.605,96.075,97.545,574104618492.0
2005-10-23 00:00:00,97.545,99.305,96.762,98.25,616951462909.0
2005-10-30 00:00:00,98.26,100.56,98.095,99.93,608078769884.0
2005-11-06 00:00:00,99.93,99.93,98.195,99.165,648477795527.0
2005-11-13 00:00:00,99.16,100.393,98.842,100.15,696344254638.0
2005-11-20 00:00:00,100.155,102.455,99.752,102.255,688557986769.0
2005-11-27 00:00:00,102.26,104.201,101.455,103.71,706601303247.0
2005-12-04 00:00:00,103.715,105.035,103.507,104.235,697213019289.0
2005-12-11 00:00:00,104.233,104.655,99.67,99.77,673992991912.0
2005-12-18 00:00:00,99.77,100.84,99.14,99.658,581409195941.0
2005-12-25 00:00:00,99.66,101.555,99.651,101.29,518405567488.0
2006-01-01 00:00:00,101.29,101.46,97.953,98.175,455921545538.0
2006-01-08 00:00:00,98.17,98.861,97.088,98.365,564098432601.0
2006-01-15 00:00:00,98.363,100.18,97.567,100.015,544590999588.0
2006-01-22 00:00:00,100.013,102.233,98.812,101.885,524969255894.0
2006-01-29 00:00:00,101.89,104.015,101.79,103.765,549893818327.0
2006-02-05 00:00:00,103.765,104.085,101.605,102.225,553320279537.0
2006-02-12 00:00:00,102.23,102.935,101.133,102.625,568186244947.0
2006-02-19 00:00:00,102.63,103.83,100.98,101.715,564744806428.0
2006-02-26 00:00:00,101.715,102.97,100.525,102.625,576479142226.0
2006-03-05 00:00:00,102.625,103.39,101.115,102.533,574053393520.0
2006-03-12 00:00:00,102.53,102.795,99.84,100.065,565855043164.0
2006-03-19 00:00:00,100.067,101.47,99.0,100.583,553778332125.0
2006-03-26 00:00:00,100.585,101.45,99.298,100.76,571241934300.0
2006-04-02 00:00:00,100.76,103.202,100.005,102.873,551607790557.0
2006-04-09 00:00:00,102.875,103.74,102.612,102.983,557344558914.0
2006-04-16 00:00:00,102.978,103.65,102.35,102.483,541377503983.0
2006-04-23 00:00:00,102.49,102.49,100.46,101.893,542171402317.0
2006-04-30 00:00:00,101.905,102.83,100.8,101.783,532599329903.0
2006-05-07 00:00:00,101.785,101.785,99.055,99.103,552021552318.0
2006-05-14 00:00:00,99.103,100.02,98.26,99.853,567059374798.0
2006-05-21 00:00:00,99.855,101.858,99.22,101.783,567048200609.0
2006-05-28 00:00:00,101.783,102.53,101.234,101.443,572904737433.0
2006-06-04 00:00:00,101.443,103.075,101.105,102.963,591544726260.0
2006-06-11 00:00:00,102.963,104.265,102.168,102.543,582115194534.0
2006-06-18 00:00:00,102.55,104.07,102.14,103.793,581528831969.0
2006-06-25 00:00:00,103.793,104.415,102.325,102.513,562228826708.0
2006-07-02 00:00:00,102.51,104.19,102.131,102.283,554432257683.0
2006-07-09 00:00:00,102.282,103.25,100.58,102.855,561655590931.0
2006-07-16 00:00:00,102.84,103.74,101.835,102.063,560351718324.0
2006-07-23 00:00:00,102.067,102.875,101.2,101.27,545138419064.0
2006-07-30 00:00:00,101.27,102.435,100.975,101.463,461443034215.0
2006-08-06 00:00:00,101.46,103.8,101.283,103.33,480608584425.0
2006-08-13 00:00:00,103.33,103.807,102.695,102.845,410332478728.0
2006-08-20 00:00:00,102.845,106.033,102.725,105.705,499507714476.0
2006-08-27 00:00:00,105.695,106.36,105.01,105.985,460968321771.0
2006-09-03 00:00:00,105.972,105.972,103.74,104.33,473294539732.0
2006-09-10 00:00:00,104.322,105.71,103.962,104.983,527322959962.0
2006-09-17 00:00:00,104.985,105.785,103.65,104.23,525392712180.0
2006-09-24 00:00:00,104.24,106.284,103.922,105.633,533468522504.0
2006-10-01 00:00:00,105.635,105.925,104.08,105.69,520125035445.0
2006-10-08 00:00:00,105.693,106.265,104.928,105.14,465661013295.0
2006-10-15 00:00:00,105.14,105.671,103.705,105.44,523295784783.0
2006-10-22 00:00:00,105.44,106.02,104.675,104.965,558300372126.0
2006-10-29 00:00:00,104.975,105.015,102.868,104.48,550517499775.0
2006-11-05 00:00:00,104.475,104.835,103.573,103.805,581501353283.0
2006-11-12 00:00:00,103.815,104.035,102.47,102.625,589497285733.0
2006-11-19 00:00:00,102.63,103.295,101.528,102.045,580281169680.0
2006-11-26 00:00:00,102.045,102.98,100.528,100.745,570308810163.0
2006-12-03 00:00:00,100.74,101.335,99.93,101.17,603174353135.0
2006-12-10 00:00:00,101.165,102.374,101.064,102.025,611571048714.0
2006-12-17 00:00:00,102.025,103.33,101.64,102.52,591716211440.0
2006-12-24 00:00:00,102.515,102.705,101.644,102.088,468537272048.0
2006-12-31 00:00:00,102.085,102.28,100.195,101.1,520327129299.0
2007-01-07 00:00:00,101.1,103.016,100.505,102.755,714495637115.0
2007-01-14 00:00:00,102.715,103.64,102.39,103.335,716955807866.0
2007-01-21 00:00:00,103.343,103.67,101.899,102.975,721859413503.0
2007-01-28 00:00:00,102.98,103.47,101.965,102.24,697230691436.0
2007-02-04 00:00:00,102.25,103.82,101.36,103.725,726852166832.0
2007-02-11 00:00:00,104.0,104.095,102.305,102.605,952977124522.0
2007-02-18 00:00:00,102.44,104.79,102.267,104.335,1153204638833.0
2007-02-25 00:00:00,104.39,104.432,99.008,99.162,1286806895889.0
2007-03-04 00:00:00,99.12,101.085,97.454,100.885,1360685986869.0
2007-03-11 00:00:00,100.94,101.092,98.492,99.172,1482972466864.0
2007-03-18 00:00:00,99.175,102.195,98.68,101.715,1406101570590.0
2007-03-25 00:00:00,101.692,231.84,1.623,1.623,1487406119130.0
2007-04-01 00:00:00,102.01,232.9,0.675,103.55,1110754292473.0
2007-04-08 00:00:00,103.63,105.085,103.17,104.76,892207441093.0
2007-04-15 00:00:00,105.1,106.01,104.01,105.58,1363025564529.0
2007-04-22 00:00:00,105.67,107.35,105.11,107.13,1314316998485.0
2007-04-29 00:00:00,106.84,109.05,106.67,108.49,1285050800752.0
2007-05-06 00:00:00,108.43,109.03,107.11,108.195,1381914457754.0
2007-05-13 00:00:00,108.22,111.32,107.99,111.24,1494703374241.0
2007-05-20 00:00:00,111.13,112.88,111.05,112.69,1189161048469.0
2007-05-27 00:00:00,112.72,115.19,112.04,115.08,1097730199836.0
2007-06-03 00:00:00,114.98,115.61,113.385,114.73,1224208901650.0
2007-06-10 00:00:00,114.63,116.42,113.835,115.57,1192701300631.0
2007-06-17 00:00:00,115.6,116.28,114.84,115.9,1362079099693.0
2007-06-24 00:00:00,115.66,117.79,113.99,115.58,1742814613221.0
2007-07-01 00:00:00,115.69,117.71,114.975,117.5,1321452300565.0
2007-07-08 00:00:00,117.62,118.21,114.45,116.35,2350033847665.0
2007-07-15 00:00:00,116.22,117.32,115.37,115.61,2257535981334.0
2007-07-22 00:00:00,115.94,116.69,111.23,111.42,3352994345816.0
2007-07-29 00:00:00,111.24,113.51,109.93,111.65,3132532578921.0
2007-08-05 00:00:00,111.13,114.33,110.81,112.38,3734728499827.0
2007-08-12 00:00:00,112.11,112.91,103.36,107.89,5477391514566.0
2007-08-19 00:00:00,107.57,111.32,107.02,110.64,3958326447540.0
2007-08-26 00:00:00,110.66,111.105,106.65,109.61,4025500197417.0
2007-09-02 00:00:00,109.65,110.985,106.97,107.38,2581114691750.0
2007-09-09 00:00:00,106.91,112.12,106.5,111.95,2686493529808.0
2007-09-16 00:00:00,111.8,116.04,111.235,115.34,2356310175451.0
2007-09-23 00:00:00,115.34,115.97,113.76,115.64,2468031009170.0
2007-09-30 00:00:00,115.55,119.36,115.345,119.25,2432204908724.0
2007-10-07 00:00:00,119.37,121.03,118.385,120.98,2280460001664.0
2007-10-14 00:00:00,120.81,121.26,117.815,118.385,3715123297643.0
2007-10-21 00:00:00,117.955,119.295,115.785,118.625,8739293801333.0
2007-10-28 00:00:00,118.68,123.435,118.435,122.795,11508243111520.0
2007-11-04 00:00:00,122.43,125.545,117.15,117.345,4735216525263.0
2007-11-11 00:00:00,116.65,117.345,111.17,113.915,5856851718950.0
2007-11-18 00:00:00,113.6,114.345,108.99,109.44,2550975149659.0
2007-11-25 00:00:00,109.91,112.01,108.085,111.125,5757653550816.0
2007-12-02 00:00:00,111.0,111.51,107.88,111.105,3002109300565.0
2007-12-09 00:00:00,111.06,112.005,108.73,111.485,2513865299976.0
2007-12-16 00:00:00,111.3,115.14,110.725,114.99,5097402233755.0
2007-12-23 00:00:00,114.93,116.84,114.31,114.885,4916993699818.0
2007-12-30 00:00:00,114.78,115.0,107.77,108.265,3482887499871.0
2008-01-06 00:00:00,108.19,109.96,106.5,106.855,2408480299380.0
2008-01-13 00:00:00,106.57,106.97,102.995,103.835,4006084868606.0
2008-01-20 00:00:00,104.04,107.495,101.825,106.095,2468641599935.0
2008-01-27 00:00:00,105.7,108.56,104.84,107.21,1453438199911.0
2008-02-03 00:00:00,107.22,108.005,104.72,107.355,877299280020.0
2008-02-10 00:00:00,107.56,108.99,106.105,106.995,450159000000.0
2008-02-17 00:00:00,106.81,107.58,105.01,105.93,510030600003.0
2008-02-24 00:00:00,105.89,109.64,105.37,105.54,668689850001.0
2008-03-02 00:00:00,104.6,105.71,103.06,103.875,690371000004.0
2008-03-09 00:00:00,103.12,104.74,100.05,100.05,1438428100006.0
2008-03-16 00:00:00,99.68,101.335,95.69,97.19,1308378899993.0
2008-03-23 00:00:00,96.96,99.35,96.795,97.01,454597960000.0
2008-03-30 00:00:00,96.74,102.235,96.585,100.58,937312840007.0
2008-04-06 00:00:00,100.555,102.28,98.12,98.58,616568740000.0
2008-04-13 00:00:00,98.67,103.89,97.905,103.2,1414392510433.0
2008-04-20 00:00:00,103.28,103.54,100.915,102.93,559739750100.0
2008-04-27 00:00:00,102.915,104.105,101.57,103.34,337490184901.0
2008-05-04 00:00:00,103.14,105.365,101.59,102.25,400247679892.0
2008-05-11 00:00:00,102.36,105.57,101.895,104.09,333181799615.0
2008-05-18 00:00:00,103.98,105.865,103.94,104.39,405983331394.0
2008-05-25 00:00:00,104.44,107.11,104.105,106.16,185908019984.0
2008-06-01 00:00:00,105.64,106.06,102.83,102.83,185765779834.0
2008-06-08 00:00:00,102.76,105.77,102.46,105.06,456469829978.0
2008-06-15 00:00:00,105.02,106.705,104.93,105.52,840788462027.0
2008-06-22 00:00:00,105.36,107.08,104.61,104.94,852478499824.0
2008-06-29 00:00:00,104.985,105.4,103.13,104.805,804669200708.0
2008-07-06 00:00:00,104.8,106.225,104.43,105.18,671173600032.0
2008-07-13 00:00:00,105.23,106.51,103.625,106.31,698108700070.0
2008-07-20 00:00:00,106.23,107.14,105.04,105.7,654912600010.0
2008-07-27 00:00:00,105.7,105.97,104.38,104.76,543635499904.0
2008-08-03 00:00:00,104.8,105.07,102.77,103.28,799956600006.0
2008-08-10 00:00:00,103.22,104.4,101.5,104.255,1239593300121.0
2008-08-17 00:00:00,104.26,105.3,102.49,105.095,1232219200174.0
2008-08-24 00:00:00,104.87,105.395,102.075,102.245,1181658517835.0
2008-08-31 00:00:00,102.01,102.87,98.59,101.36,1455807493906.0
2008-09-07 00:00:00,102.625,103.24,98.355,101.8,1253598420200.0
2008-09-14 00:00:00,99.45,102.78,96.47,102.53,2126592601584.0
2008-09-21 00:00:00,101.97,103.445,101.165,102.54,1307382499971.0
2008-09-28 00:00:00,102.5,103.095,96.835,97.235,1863735113573.0
2008-10-05 00:00:00,96.81,97.12,82.09,85.7,6624217406089.0
2008-10-12 00:00:00,86.37,91.02,83.23,85.95,10031086012771.0
2008-10-19 00:00:00,85.91,87.13,70.96,73.8,9961174882839.0
2008-10-26 00:00:00,72.415,82.95,71.12,81.14,2322883200733.0
2008-11-02 00:00:00,81.1,87.475,80.5,82.545,939216180026.0
2008-11-09 00:00:00,83.71,85.21,76.115,78.45,654744400028.0
2008-11-16 00:00:00,77.75,80.24,72.12,75.685,602194500012.0
2008-11-23 00:00:00,75.565,79.37,74.295,77.0,878768100206.0
2008-11-30 00:00:00,77.155,77.265,70.555,73.0,657729299989.0
2008-12-07 00:00:00,72.97,75.62,70.88,73.02,708649700134.0
2008-12-14 00:00:00,73.26,75.495,71.5,73.44,509533849862.0
2008-12-21 00:00:00,73.3,75.02,73.18,74.105,233726199999.0
2008-12-28 00:00:00,74.18,76.2,73.06,76.08,201023299873.0
2009-01-04 00:00:00,76.41,80.41,75.395,76.19,420821100314.0
2009-01-11 00:00:00,75.64,75.84,70.605,72.945,388395299958.0
2009-01-18 00:00:00,73.16,73.72,68.37,72.06,416818300016.0
2009-01-25 00:00:00,71.63,74.85,71.255,73.08,530610000012.0
2009-02-01 00:00:00,73.07,75.35,71.455,75.305,538988199949.0
2009-02-08 00:00:00,75.507,75.8,71.975,74.285,559079308024.0
2009-02-15 00:00:00,74.01,75.585,72.43,74.49,424936899999.0
2009-02-22 00:00:00,74.675,79.38,74.14,76.47,479326800008.0
2009-03-01 00:00:00,76.44,78.045,75.09,76.335,690150517980.0
2009-03-08 00:00:00,76.485,77.89,74.035,77.01,1097547400029.0
2009-03-15 00:00:00,77.06,77.94,75.89,77.26,961960000001.0
2009-03-22 00:00:00,77.125,80.65,76.975,78.755,1101705299999.0
2009-03-29 00:00:00,78.89,81.545,76.575,81.51,964324200009.0
2009-04-05 00:00:00,81.3,82.87,79.925,81.665,800974299997.0
2009-04-12 00:00:00,81.825,82.86,80.62,81.695,1128230200184.0
2009-04-19 00:00:00,81.66,81.905,78.24,80.295,1132013400364.0
2009-04-26 00:00:00,79.86,83.99,78.04,83.56,1035417700145.0
2009-05-03 00:00:00,83.591,85.825,82.95,85.555,1270619600318.0
2009-05-10 00:00:00,85.615,85.91,80.435,80.805,1207238250222.0
2009-05-17 00:00:00,80.49,84.77,80.105,84.605,1211184500138.0
2009-05-24 00:00:00,84.44,87.65,83.51,87.295,1246629900167.0
2009-05-31 00:00:00,87.165,89.165,86.02,88.105,1614264000345.0
2009-06-07 00:00:00,87.965,89.405,87.23,87.885,1583190600371.0
2009-06-14 00:00:00,87.815,87.975,83.673,84.705,1579968780000.0
2009-06-21 00:00:00,84.745,84.88,82.08,82.555,1529867020052.0
2009-06-28 00:00:00,82.585,84.445,82.245,82.66,1310621370091.0
2009-07-05 00:00:00,82.665,82.675,78.535,79.48,2781118447900.0
2009-07-12 00:00:00,79.435,84.94,78.78,84.58,2533631549647.0
2009-07-19 00:00:00,84.37,87.855,84.04,87.24,2166870601306.0
2009-07-26 00:00:00,87.275,88.915,86.24,87.825,2427520903734.0
2009-08-02 00:00:00,87.87,90.315,87.675,90.21,2105416045909.0
2009-08-09 00:00:00,90.175,90.25,85.93,86.42,980528670018.0
2009-08-16 00:00:00,86.05,87.665,84.395,87.28,934718220020.0
2009-08-23 00:00:00,87.185,88.4,84.89,85.59,1100545370009.0
2009-08-30 00:00:00,85.365,85.8,83.15,85.445,893175599938.0
2009-09-06 00:00:00,85.39,86.55,83.78,84.215,743537740001.0
2009-09-13 00:00:00,83.755,86.03,83.045,85.38,1203345030052.0
2009-09-20 00:00:00,85.285,85.875,81.98,82.14,1613022999973.0
2009-09-27 00:00:00,82.09,84.18,80.625,83.14,1842275900076.0
2009-10-04 00:00:00,82.76,86.175,82.66,86.1,1816850340074.0
2009-10-11 00:00:00,85.725,88.28,85.725,87.615,1764915229938.0
2009-10-18 00:00:00,87.54,88.24,85.945,87.3,2092174399899.0
2009-10-25 00:00:00,87.52,87.66,82.95,83.015,2104496099957.0
2009-11-01 00:00:00,82.66,86.005,82.05,83.65,1924911899991.0
2009-11-08 00:00:00,83.925,86.355,83.54,85.335,1651030549970.0
2009-11-15 00:00:00,84.96,85.74,82.84,82.945,1434678949995.0
2009-11-22 00:00:00,82.94,84.54,79.87,81.44,1197167360013.0
2009-11-29 00:00:00,81.845,85.815,81.215,85.54,1919126629949.0
2009-12-06 00:00:00,85.345,85.515,82.305,84.03,1970267409877.0
2009-12-13 00:00:00,83.845,85.075,82.955,84.785,1962291719728.0
2009-12-20 00:00:00,84.6,87.625,84.495,87.16,1049125299798.0
2009-12-27 00:00:00,87.085,88.525,86.98,87.57,747919200014.0
