2005-01-02 00:00:00,90.024,90.22,88.175,88.42,2503994993478.0
2005-01-09 00:00:00,88.437,88.62,86.099,86.446,2533503493258.0
2005-01-16 00:00:00,86.356,87.2,86.11,86.593,2416548193576.0
2005-01-23 00:00:00,86.612,87.612,86.427,87.025,2521629393411.0
2005-01-30 00:00:00,87.177,87.335,85.759,85.911,2525164593437.0
2005-02-06 00:00:00,86.065,87.657,85.488,87.271,2513166393227.0
2005-02-13 00:00:00,87.139,89.455,86.915,89.267,2526845393110.0
2005-02-20 00:00:00,89.142,90.572,88.738,90.56,2524551793422.0
2005-02-27 00:00:00,90.57,90.57,88.963,89.578,2519182793256.0
2005-03-06 00:00:00,89.583,90.404,89.265,90.365,2497726093332.0
2005-03-13 00:00:00,90.237,90.788,89.45,89.976,2509831893951.0
2005-03-20 00:00:00,89.928,89.967,88.227,88.627,2442913493854.0
2005-03-27 00:00:00,88.655,89.924,88.483,89.371,2620522693520.0
2005-04-03 00:00:00,89.327,90.463,89.197,90.304,2678255293087.0
2005-04-10 00:00:00,90.386,90.538,88.821,89.745,2738888592608.0
2005-04-17 00:00:00,89.763,91.084,89.346,89.727,2683568892990.0
2005-04-24 00:00:00,89.615,89.615,87.552,87.577,2632164993406.0
2005-05-01 00:00:00,87.743,88.073,86.783,86.966,2660420393334.0
2005-05-08 00:00:00,87.089,88.194,86.97,87.655,2611622493359.0
2005-05-15 00:00:00,87.634,88.164,87.005,87.57,2705958393194.0
2005-05-22 00:00:00,87.651,87.939,87.153,87.631,2623710893321.0
2005-05-29 00:00:00,87.565,87.677,85.818,85.922,2654103393431.0
2005-06-05 00:00:00,85.893,86.083,85.307,85.592,2688522293450.0
2005-06-12 00:00:00,85.712,86.445,85.261,86.31,2659639992812.0
2005-06-19 00:00:00,86.323,86.323,84.79,85.509,2660841593087.0
2005-06-26 00:00:00,85.619,86.595,85.587,86.195,2645660893296.0
2005-07-03 00:00:00,86.224,86.825,85.446,86.273,2629331893773.0
2005-07-10 00:00:00,86.326,87.25,86.082,86.51,2657899293040.0
2005-07-17 00:00:00,86.541,89.692,85.544,85.763,2506950993770.0
2005-07-24 00:00:00,85.791,87.435,85.647,87.127,2430246593672.0
2005-07-31 00:00:00,87.38,88.732,87.143,88.587,2452885793867.0
2005-08-07 00:00:00,88.625,89.117,87.57,87.592,2440881994251.0
2005-08-14 00:00:00,87.701,87.873,86.507,86.516,2423458293259.0
2005-08-21 00:00:00,86.616,87.748,85.946,87.435,2421091993996.0
2005-08-28 00:00:00,87.455,89.371,87.113,89.214,2459220193618.0
2005-09-04 00:00:00,89.222,89.335,88.104,88.104,2454278893206.0
2005-09-11 00:00:00,88.015,88.08,86.883,87.612,2466143193594.0
2005-09-18 00:00:00,87.559,87.9,86.671,87.002,2431146993874.0
2005-09-25 00:00:00,86.934,88.031,86.651,87.617,2443402194442.0
2005-10-02 00:00:00,88.029,89.209,87.41,88.989,2443510193758.0
2005-10-09 00:00:00,88.988,89.218,88.256,88.706,2440481893704.0
2005-10-16 00:00:00,88.758,90.017,88.648,89.601,2458657493745.0
2005-10-23 00:00:00,89.571,90.667,89.297,90.235,2412348494016.0
2005-10-30 00:00:00,90.253,91.447,90.024,90.44,2430734493787.0
2005-11-06 00:00:00,90.309,90.43,89.131,89.956,2422887093355.0
2005-11-13 00:00:00,89.846,90.604,89.505,90.57,2459619093504.0
2005-11-20 00:00:00,90.57,90.901,89.987,90.67,2414116193349.0
2005-11-27 00:00:00,90.602,91.779,90.466,91.538,2418456193769.0
2005-12-04 00:00:00,91.768,92.749,91.539,92.605,2408684393873.0
2005-12-11 00:00:00,92.392,93.11,89.539,89.635,2452025693940.0
2005-12-18 00:00:00,89.69,90.355,88.278,88.53,2410122294056.0
2005-12-25 00:00:00,88.572,89.847,88.298,89.58,2473083593238.0
2006-01-01 00:00:00,89.6,91.096,89.351,90.1,2425111993841.0
2006-01-08 00:00:00,90.106,90.189,88.526,89.38,2430852093856.0
2006-01-15 00:00:00,89.472,90.345,89.305,90.31,2430177894037.0
2006-01-22 00:00:00,90.283,91.778,90.103,91.275,2450330893399.0
2006-01-29 00:00:00,91.341,92.214,91.088,91.815,2428985593977.0
2006-02-05 00:00:00,91.82,91.916,89.957,90.164,2406870193480.0
2006-02-12 00:00:00,90.031,90.423,89.412,90.09,2407216994075.0
2006-02-19 00:00:00,90.122,90.876,88.561,88.69,2421843393953.0
2006-02-26 00:00:00,88.663,89.792,87.674,89.71,2417513094365.0
2006-03-05 00:00:00,89.701,90.579,89.33,90.302,2433650793526.0
2006-03-12 00:00:00,90.251,90.779,89.624,89.845,2423943594021.0
2006-03-19 00:00:00,89.792,90.258,89.184,89.575,2431473093640.0
2006-03-26 00:00:00,89.657,90.605,88.84,90.268,2437422694070.0
2006-04-02 00:00:00,90.285,91.73,90.049,90.837,2440893493585.0
2006-04-09 00:00:00,90.767,91.44,90.643,91.298,2381891793919.0
2006-04-16 00:00:00,91.388,92.719,91.226,91.366,2434859293766.0
2006-04-23 00:00:00,91.195,91.906,89.824,91.82,2465815393246.0
2006-04-30 00:00:00,91.755,92.726,91.203,91.73,2439988993432.0
2006-05-07 00:00:00,91.678,91.952,90.453,91.759,2435266093789.0
2006-05-14 00:00:00,91.83,92.081,90.361,91.74,2433715294140.0
2006-05-21 00:00:00,91.77,92.882,91.613,91.8,2458487593650.0
2006-05-28 00:00:00,91.857,92.672,91.544,92.369,2421770793378.0
2006-06-04 00:00:00,92.44,93.255,92.257,92.48,2426477394259.0
2006-06-11 00:00:00,92.55,93.62,92.405,93.429,2418844693827.0
2006-06-18 00:00:00,93.483,93.677,92.374,93.21,2415308293916.0
2006-06-25 00:00:00,93.268,93.63,92.776,93.54,2418266194132.0
2006-07-02 00:00:00,93.511,94.063,93.097,93.131,2441413693713.0
2006-07-09 00:00:00,93.21,94.286,92.457,94.04,2416505693905.0
2006-07-16 00:00:00,94.051,94.322,93.344,93.89,2428419493629.0
2006-07-23 00:00:00,93.877,94.042,92.86,92.95,2430857493453.0
2006-07-30 00:00:00,92.912,93.677,92.592,93.48,2437972893703.0
2006-08-06 00:00:00,93.727,94.242,93.183,93.5,2471409593855.0
2006-08-13 00:00:00,93.637,94.358,93.558,93.828,2413010893615.0
2006-08-20 00:00:00,93.835,94.897,93.773,94.5,2397730193802.0
2006-08-27 00:00:00,94.568,95.649,94.369,95.102,2439060094007.0
2006-09-03 00:00:00,95.141,95.183,93.24,93.676,2451874793424.0
2006-09-10 00:00:00,93.647,94.735,93.162,93.599,2424009993932.0
2006-09-17 00:00:00,93.408,94.532,93.108,94.245,2432656793992.0
2006-09-24 00:00:00,94.32,94.613,93.581,94.383,2426346294047.0
2006-10-01 00:00:00,94.402,94.864,93.645,94.34,2449239793881.0
2006-10-08 00:00:00,94.317,94.679,93.744,93.876,2433805093468.0
2006-10-15 00:00:00,94.0,94.345,93.263,94.225,2434017493652.0
2006-10-22 00:00:00,94.325,94.635,93.857,94.054,2433674193473.0
2006-10-29 00:00:00,93.998,94.282,93.61,94.108,2438980493611.0
2006-11-05 00:00:00,94.152,94.986,93.932,94.643,2412526694097.0
2006-11-12 00:00:00,94.793,95.011,94.312,94.594,2444415194218.0
2006-11-19 00:00:00,94.681,95.823,94.59,95.816,2389492693478.0
2006-11-26 00:00:00,95.97,96.981,95.755,96.699,2452410293813.0
2006-12-03 00:00:00,96.685,96.884,95.871,96.466,2449980393735.0
2006-12-10 00:00:00,96.434,97.579,96.208,96.72,2476499794064.0
2006-12-17 00:00:00,96.503,97.63,96.316,97.359,2447552293638.0
2006-12-24 00:00:00,97.292,97.698,96.598,97.647,2420511493638.0
2006-12-31 00:00:00,97.617,98.047,95.653,95.927,2433777493746.0
2007-01-07 00:00:00,95.982,96.865,95.572,96.418,2470602493414.0
2007-01-14 00:00:00,96.474,97.404,96.167,97.066,2454563393778.0
2007-01-21 00:00:00,97.041,97.992,96.32,96.906,2446851893816.0
2007-01-28 00:00:00,96.867,97.478,96.505,97.175,2468214593508.0
2007-02-04 00:00:00,96.943,97.572,96.122,97.509,2426769593614.0
2007-02-11 00:00:00,97.504,97.895,96.315,96.636,2464812593993.0
2007-02-18 00:00:00,96.616,98.345,96.579,98.163,2448029793813.0
2007-02-25 00:00:00,98.157,98.325,95.516,95.983,2437179093718.0
2007-03-04 00:00:00,95.932,95.963,94.283,95.798,2479675693901.0
2007-03-11 00:00:00,95.9,96.937,95.097,96.599,2447533093509.0
2007-03-18 00:00:00,96.562,97.33,96.356,96.819,2453428993875.0
2007-03-25 00:00:00,96.837,97.441,95.843,96.89,1311123096753.0
2007-04-01 00:00:00,96.885,97.8,96.69,97.505,2002076798862.0
2007-04-08 00:00:00,97.515,98.39,97.07,98.09,1474758896978.0
2007-04-15 00:00:00,98.389,98.83,97.69,98.17,1647908546081.0
2007-04-22 00:00:00,98.258,99.23,97.72,99.19,1685084896743.0
2007-04-29 00:00:00,99.001,99.34,98.42,99.15,1895968294999.0
2007-05-06 00:00:00,99.18,99.28,98.04,98.59,2398635995738.0
2007-05-13 00:00:00,98.749,99.16,98.345,98.64,1888528296931.0
2007-05-20 00:00:00,98.696,99.21,98.38,99.12,2414620997759.0
2007-05-27 00:00:00,99.108,99.63,98.66,99.26,2702349498671.0
2007-06-03 00:00:00,99.23,99.8,98.33,98.51,3413559498634.0
2007-06-10 00:00:00,98.531,99.47,97.71,99.4,3065296625221.0
2007-06-17 00:00:00,99.355,100.83,99.32,100.75,3190225697554.0
2007-06-24 00:00:00,100.697,100.895,99.44,100.79,3641506898447.0
2007-07-01 00:00:00,100.773,101.31,100.485,101.19,2941103297897.0
2007-07-08 00:00:00,101.306,101.86,100.67,101.35,4365379395882.0
2007-07-15 00:00:00,101.368,101.83,100.74,100.94,4170334346328.0
2007-07-22 00:00:00,101.2,101.27,97.79,98.09,5860442003308.0
2007-07-29 00:00:00,97.977,99.59,97.52,99.1,5647996694633.0
2007-08-05 00:00:00,99.085,100.25,98.06,98.74,5272960458167.0
2007-08-12 00:00:00,98.587,98.82,92.13,94.62,6601742033684.0
2007-08-19 00:00:00,94.582,96.96,94.2,96.95,6258729123498.0
2007-08-26 00:00:00,96.923,97.22,94.66,95.71,5783084384404.0
2007-09-02 00:00:00,95.733,96.28,95.05,95.35,5503695811221.0
2007-09-09 00:00:00,95.163,97.32,94.88,96.96,5774103241680.0
2007-09-16 00:00:00,96.818,98.57,96.53,98.46,4557966026687.0
2007-09-23 00:00:00,98.434,98.91,97.59,98.63,4538267343262.0
2007-09-30 00:00:00,98.668,99.36,98.31,99.26,3807369697840.0
2007-10-07 00:00:00,99.36,99.87,98.47,99.22,3742170097039.0
2007-10-14 00:00:00,99.175,99.97,97.95,98.185,5646006645553.0
2007-10-21 00:00:00,98.08,98.435,96.435,98.045,5432973768981.0
2007-10-28 00:00:00,98.159,99.87,97.941,99.485,4723609539661.0
2007-11-04 00:00:00,99.482,100.725,98.495,98.546,5058092098000.0
2007-11-11 00:00:00,98.206,99.78,96.76,99.305,7328723299778.0
2007-11-18 00:00:00,99.211,99.615,97.685,98.221,4293205751954.0
2007-11-25 00:00:00,98.189,99.165,97.575,98.195,6347507682078.0
2007-12-02 00:00:00,98.14,99.0,97.45,98.945,5087928407148.0
2007-12-09 00:00:00,98.737,99.395,97.665,98.188,4505422448325.0
2007-12-16 00:00:00,98.122,98.763,97.495,98.642,4394710592773.0
2007-12-23 00:00:00,98.688,100.37,98.07,99.685,1598324944565.0
2007-12-30 00:00:00,99.703,99.908,97.325,97.925,1856611098094.0
2008-01-06 00:00:00,97.876,99.35,97.47,98.771,4564328035903.0
2008-01-13 00:00:00,98.614,99.12,96.6,97.204,4910470556945.0
2008-01-20 00:00:00,97.001,98.75,95.11,97.236,5424516493774.0
2008-01-27 00:00:00,97.38,98.905,96.93,97.741,5402673794039.0
2008-02-03 00:00:00,97.81,98.25,96.32,97.235,2246532500023.0
2008-02-10 00:00:00,97.345,98.81,96.54,98.532,803476710399.0
2008-02-17 00:00:00,98.597,98.88,97.93,98.681,1676208900133.0
2008-02-24 00:00:00,98.855,100.52,98.55,99.604,2148760189227.0
2008-03-02 00:00:00,99.607,100.58,98.75,100.147,2794503050274.0
2008-03-09 00:00:00,100.142,100.74,98.9,99.195,2818421200104.0
2008-03-16 00:00:00,99.354,100.25,97.36,98.632,1943660285041.0
2008-03-23 00:00:00,98.452,100.72,97.835,99.635,2515956899999.0
2008-03-30 00:00:00,99.687,101.69,99.295,100.84,1660551449987.0
2008-04-06 00:00:00,100.887,101.825,100.69,100.91,2383667638099.0
2008-04-13 00:00:00,100.78,102.23,100.33,101.78,2043336874848.0
2008-04-20 00:00:00,101.959,102.755,100.38,100.895,1023954950046.0
2008-04-27 00:00:00,100.829,101.35,99.045,99.64,502579529989.0
2008-05-04 00:00:00,99.6,100.06,98.265,98.72,400303500000.0
2008-05-11 00:00:00,98.862,99.88,98.43,99.33,381862900003.0
2008-05-18 00:00:00,99.422,101.04,98.89,100.88,414062049980.0
2008-05-25 00:00:00,100.778,101.34,100.2,101.22,295860859995.0
2008-06-01 00:00:00,100.89,103.12,100.27,102.96,326636899629.0
2008-06-08 00:00:00,102.725,103.82,102.57,103.3,725698667393.0
2008-06-15 00:00:00,103.35,104.285,102.99,103.55,770153199977.0
2008-06-22 00:00:00,103.515,104.685,102.86,104.195,923071639965.0
2008-06-29 00:00:00,104.193,105.09,103.44,104.12,728417291194.0
2008-07-06 00:00:00,104.093,104.78,103.66,104.575,722800456656.0
2008-07-13 00:00:00,104.554,104.725,102.925,104.55,797497521809.0
2008-07-20 00:00:00,104.45,104.78,103.14,104.05,646637700033.0
2008-07-27 00:00:00,103.944,104.23,102.335,102.58,612096948891.0
2008-08-03 00:00:00,102.567,103.78,101.74,101.795,866963678088.0
2008-08-10 00:00:00,101.645,102.17,99.72,100.8,953315423958.0
2008-08-17 00:00:00,100.72,100.925,99.035,100.19,1050375574147.0
2008-08-24 00:00:00,100.141,100.3,98.505,98.78,1015895303678.0
2008-08-31 00:00:00,98.62,98.81,95.015,96.28,1402525261299.0
2008-09-07 00:00:00,96.965,97.69,93.065,95.49,1805904198697.0
2008-09-14 00:00:00,94.468,97.305,92.935,97.154,2739821467092.0
2008-09-21 00:00:00,96.623,98.62,96.31,97.2,1292206979693.0
2008-09-28 00:00:00,96.972,97.415,92.125,93.255,1116155300173.0
2008-10-05 00:00:00,92.401,92.905,86.56,88.39,5626183405485.0
2008-10-12 00:00:00,89.239,91.22,87.18,89.39,10509135393386.0
2008-10-19 00:00:00,89.41,90.34,78.77,80.76,10754248513365.0
2008-10-26 00:00:00,79.901,88.02,78.715,84.95,4134737788531.0
2008-11-02 00:00:00,85.155,86.7,82.005,83.305,1251819723110.0
2008-11-09 00:00:00,84.584,84.885,79.35,81.175,642739905089.0
2008-11-16 00:00:00,79.884,81.54,76.195,78.465,842232540269.0
2008-11-23 00:00:00,78.39,81.575,77.735,78.685,1034756059257.0
2008-11-30 00:00:00,78.673,78.765,75.05,76.075,762808559516.0
2008-12-07 00:00:00,76.077,77.985,74.69,77.445,684631799725.0
2008-12-14 00:00:00,77.579,85.47,77.12,80.875,673646331849.0
2008-12-21 00:00:00,80.88,84.945,80.65,84.765,361605000003.0
2008-12-28 00:00:00,84.898,87.035,84.23,85.035,429115500005.0
2009-01-04 00:00:00,85.08,86.03,80.84,81.175,635087199977.0
2009-01-11 00:00:00,80.955,81.385,79.02,81.035,666844199999.0
2009-01-18 00:00:00,81.573,82.02,75.415,76.95,856448900013.0
2009-01-25 00:00:00,76.809,79.435,75.835,77.48,834780900015.0
2009-02-01 00:00:00,77.4,79.48,76.17,79.1,1143689499947.0
2009-02-08 00:00:00,79.083,79.725,77.06,79.095,1058398599991.0
2009-02-15 00:00:00,78.684,81.105,78.085,80.705,1091509219911.0
2009-02-22 00:00:00,80.485,84.765,80.37,83.405,1087396900005.0
2009-03-01 00:00:00,83.42,85.15,82.375,84.81,1081301196010.0
2009-03-08 00:00:00,84.855,85.875,81.33,82.64,1120592800002.0
2009-03-15 00:00:00,82.473,85.55,81.935,85.075,1261261400000.0
2009-03-22 00:00:00,84.98,87.73,84.84,85.505,1366443400001.0
2009-03-29 00:00:00,85.412,88.77,83.375,88.655,1320453000005.0
2009-04-05 00:00:00,88.635,89.99,86.36,86.755,1089354000006.0
2009-04-12 00:00:00,86.87,88.65,84.695,85.08,1135348499998.0
2009-04-19 00:00:00,85.117,85.6,83.47,85.27,1395995000006.0
2009-04-26 00:00:00,84.976,87.615,82.68,87.225,1518728700006.0
2009-05-03 00:00:00,87.336,89.105,86.105,88.985,1561713100009.0
2009-05-10 00:00:00,89.281,89.43,84.505,84.865,1583640600016.0
2009-05-17 00:00:00,84.462,87.525,84.05,87.26,1688095450245.0
2009-05-24 00:00:00,87.284,89.705,86.705,89.315,1769686800013.0
2009-05-31 00:00:00,89.136,91.385,88.735,90.835,1961166916362.0
2009-06-07 00:00:00,90.753,91.52,89.415,91.175,1909124499997.0
2009-06-14 00:00:00,91.081,91.206,87.915,89.005,667732100076.0
2009-06-21 00:00:00,88.986,89.81,86.825,87.815,1699117300079.0
2009-06-28 00:00:00,87.834,89.985,87.47,88.355,1395698700080.0
2009-07-05 00:00:00,88.282,88.305,83.935,85.14,4158546117524.0
2009-07-12 00:00:00,85.093,88.025,84.585,87.47,4412560202865.0
2009-07-19 00:00:00,87.453,89.105,87.105,88.4,3807783902645.0
2009-07-26 00:00:00,88.602,89.315,87.055,88.595,3884857306288.0
2009-08-02 00:00:00,88.728,90.665,88.245,90.23,2900912907202.0
2009-08-09 00:00:00,90.229,90.35,87.74,88.5,1149603500040.0
2009-08-16 00:00:00,88.174,89.405,87.16,89.155,1311171999906.0
2009-08-23 00:00:00,89.197,89.625,87.31,88.313,1285801399729.0
2009-08-30 00:00:00,88.038,88.43,86.42,87.635,1254148499693.0
2009-09-06 00:00:00,87.627,88.675,86.94,87.315,1290631499992.0
2009-09-13 00:00:00,87.124,88.87,86.87,88.62,1520374099989.0
2009-09-20 00:00:00,88.655,89.355,87.125,87.215,1752955300088.0
2009-09-27 00:00:00,87.186,87.3,85.385,86.715,1949007099944.0
2009-10-04 00:00:00,86.47,87.14,85.56,87.015,1920720249847.0
2009-10-11 00:00:00,86.755,89.68,86.745,89.23,1933013979937.0
2009-10-18 00:00:00,89.272,91.43,88.79,91.225,2177986849735.0
2009-10-25 00:00:00,91.3,91.545,87.63,87.735,2265600939728.0
2009-11-01 00:00:00,87.395,89.92,86.755,88.306,2283119859681.0
2009-11-08 00:00:00,88.665,89.615,87.99,88.509,1984399009883.0
2009-11-15 00:00:00,88.46,89.005,87.085,87.265,1548614899974.0
2009-11-22 00:00:00,87.2,88.415,84.215,86.005,1420335319878.0
2009-11-29 00:00:00,86.24,89.155,85.535,89.02,1886666819983.0
2009-12-06 00:00:00,88.66,88.97,85.25,86.09,1731227309986.0
2009-12-13 00:00:00,85.97,86.89,85.28,86.755,1823659400009.0
2009-12-20 00:00:00,86.79,88.585,86.365,88.09,1401247330029.0
2009-12-27 00:00:00,88.243,89.345,88.115,89.14,837822350072.0
