2006-01-01 00:00:00,79.442,80.166,78.802,79.133,64247400000.0
2006-01-08 00:00:00,79.167,79.851,78.594,79.737,107012400000.0
2006-01-15 00:00:00,79.731,80.307,77.773,78.146,106002600000.0
2006-01-22 00:00:00,78.117,80.079,77.45,79.97,104231600000.0
2006-01-29 00:00:00,79.913,81.949,79.603,81.594,107523000000.0
2006-02-05 00:00:00,81.558,81.708,79.622,79.962,106905600000.0
2006-02-12 00:00:00,79.952,80.34,78.34,78.651,105313600000.0
2006-02-19 00:00:00,78.664,79.325,76.999,77.39,102522600000.0
2006-02-26 00:00:00,77.302,77.686,76.166,77.338,105326200000.0
2006-03-05 00:00:00,77.296,77.912,75.864,76.143,106693800000.0
2006-03-12 00:00:00,75.943,76.521,73.076,73.445,105795800000.0
2006-03-19 00:00:00,73.475,73.72,71.803,71.86,108521600000.0
2006-03-26 00:00:00,71.871,72.55,70.436,72.541,107690800000.0
2006-04-02 00:00:00,72.526,72.969,70.621,72.012,107897200000.0
2006-04-09 00:00:00,72.01,74.067,71.678,73.278,95567400000.0
2006-04-16 00:00:00,73.263,74.681,72.966,73.773,104698000000.0
2006-04-23 00:00:00,73.683,73.683,71.554,72.512,103488000000.0
2006-04-30 00:00:00,72.501,73.108,71.932,72.155,104900000000.0
2006-05-07 00:00:00,72.128,72.128,68.452,69.081,109996400000.0
2006-05-14 00:00:00,69.049,69.482,67.747,69.272,110736200000.0
2006-05-21 00:00:00,69.263,72.055,68.917,71.31,110731200000.0
2006-05-28 00:00:00,71.294,72.024,70.076,70.374,101443600000.0
2006-06-04 00:00:00,70.372,72.255,70.244,72.022,106393200000.0
2006-06-11 00:00:00,72.031,72.327,70.856,71.078,106340600000.0
2006-06-18 00:00:00,71.056,71.597,70.198,70.748,102715600000.0
2006-06-25 00:00:00,70.741,70.859,68.851,69.579,103102200000.0
2006-07-02 00:00:00,69.566,70.24,69.3,69.636,101137400000.0
2006-07-09 00:00:00,69.631,72.226,69.357,72.031,102808600000.0
2006-07-16 00:00:00,72.04,73.517,72.04,72.476,101222400000.0
2006-07-23 00:00:00,72.461,73.306,70.677,70.734,103985000000.0
2006-07-30 00:00:00,70.722,71.577,70.289,71.571,100787200000.0
2006-08-06 00:00:00,71.206,73.863,70.824,73.593,102874800000.0
2006-08-13 00:00:00,73.586,74.479,73.151,74.0,100591000000.0
2006-08-20 00:00:00,73.989,74.727,73.396,74.586,99007400000.0
2006-08-27 00:00:00,74.561,77.069,74.44,76.618,99657000000.0
2006-09-03 00:00:00,76.609,76.609,75.591,76.519,82101600000.0
2006-09-10 00:00:00,76.521,77.305,76.274,76.918,91267000000.0
2006-09-17 00:00:00,76.816,77.404,75.947,76.252,93098200000.0
2006-09-24 00:00:00,76.263,78.484,75.949,77.866,92096200000.0
2006-10-01 00:00:00,77.865,78.456,77.279,78.381,87534200000.0
2006-10-08 00:00:00,77.674,79.063,77.674,78.895,81906800000.0
2006-10-15 00:00:00,78.899,79.004,77.655,78.076,88919600000.0
2006-10-22 00:00:00,78.076,79.214,77.375,77.881,98611600000.0
2006-10-29 00:00:00,77.855,79.166,77.508,79.013,111529000000.0
2006-11-05 00:00:00,79.04,79.204,77.98,78.254,110531200000.0
2006-11-12 00:00:00,78.182,78.686,77.351,78.249,111490600000.0
2006-11-19 00:00:00,78.194,79.189,77.354,77.786,105826000000.0
2006-11-26 00:00:00,77.789,79.523,77.477,79.383,111716800000.0
2006-12-03 00:00:00,79.341,80.335,78.316,79.81,113634800000.0
2006-12-10 00:00:00,79.778,81.581,79.529,81.476,112750800000.0
2006-12-17 00:00:00,81.471,83.261,81.13,83.162,111918000000.0
2006-12-24 00:00:00,83.194,84.082,82.933,83.862,79720400000.0
2006-12-31 00:00:00,83.831,84.651,81.272,81.437,84463600000.0
2007-01-07 00:00:00,81.466,83.501,80.959,83.046,114176800000.0
2007-01-14 00:00:00,79.491,84.424,79.491,84.292,112140800000.0
2007-01-21 00:00:00,84.258,85.414,83.738,84.541,114510000000.0
2007-01-28 00:00:00,84.552,85.106,81.798,82.472,114233400000.0
2007-02-04 00:00:00,82.579,83.292,81.452,82.963,109714600000.0
2007-02-11 00:00:00,83.47,83.94,82.548,83.206,114103200000.0
2007-02-18 00:00:00,83.47,85.771,83.267,85.451,119399600000.0
2007-02-25 00:00:00,85.69,85.79,80.085,80.324,121958400000.0
2007-03-04 00:00:00,77.789,81.74,77.386,81.646,122681000000.0
2007-03-11 00:00:00,82.08,82.216,79.226,81.301,121989400000.0
2007-03-18 00:00:00,81.11,84.289,80.803,83.953,123086400000.0
2007-03-25 00:00:00,83.979,85.077,82.502,84.06,122857600000.0
2007-04-01 00:00:00,84.072,86.182,83.71,85.883,120218000000.0
2007-04-08 00:00:00,86.0,88.042,85.68,87.898,123234000000.0
2007-04-15 00:00:00,87.913,88.995,86.677,88.663,124301600000.0
2007-04-22 00:00:00,88.736,88.843,87.408,88.696,124439600000.0
2007-04-29 00:00:00,88.155,88.892,87.971,88.401,124646200000.0
2007-05-06 00:00:00,88.26,88.673,86.848,88.112,124492000000.0
2007-05-13 00:00:00,88.104,89.012,87.657,88.434,124584000000.0
2007-05-20 00:00:00,88.474,88.83,87.542,88.348,124860800000.0
2007-05-27 00:00:00,88.318,90.934,87.959,90.862,124126000000.0
2007-06-03 00:00:00,90.97,92.94,90.453,92.896,124570800000.0
2007-06-10 00:00:00,92.854,93.206,90.845,93.129,125167600000.0
2007-06-17 00:00:00,92.589,95.159,92.503,94.571,124758400000.0
2007-06-24 00:00:00,94.409,95.499,92.602,95.104,124900000000.0
2007-07-01 00:00:00,95.096,96.928,94.828,96.417,124670400000.0
2007-07-08 00:00:00,96.414,96.625,93.353,95.928,124462200000.0
2007-07-15 00:00:00,95.84,97.304,95.613,96.593,125199000000.0
2007-07-22 00:00:00,96.683,97.735,90.433,90.683,125272000000.0
2007-07-29 00:00:00,90.696,92.312,88.593,89.677,125502600000.0
2007-08-05 00:00:00,89.182,92.197,86.747,88.151,125327200000.0
2007-08-12 00:00:00,88.298,88.437,74.255,79.481,124872400000.0
2007-08-19 00:00:00,79.405,83.987,78.074,83.94,124999800000.0
2007-08-26 00:00:00,84.291,84.82,78.256,81.162,124996600000.0
2007-09-02 00:00:00,80.966,81.885,77.624,78.299,125218400000.0
2007-09-09 00:00:00,77.799,82.907,76.898,82.182,125537400000.0
2007-09-16 00:00:00,82.098,85.96,80.388,85.852,125780200000.0
2007-09-23 00:00:00,85.715,87.303,83.524,86.933,125587600000.0
2007-09-30 00:00:00,87.199,89.074,86.905,88.981,125170000000.0
2007-10-07 00:00:00,89.337,91.343,88.81,91.288,125867800000.0
2007-10-14 00:00:00,91.222,91.453,85.51,85.51,125594400000.0
2007-10-21 00:00:00,85.048,87.75,83.621,87.398,125869800000.0
2007-10-28 00:00:00,87.566,89.318,86.683,87.805,125383400000.0
2007-11-04 00:00:00,87.825,90.017,84.36,84.503,125586800000.0
2007-11-11 00:00:00,83.786,85.663,81.216,84.07,125496800000.0
2007-11-18 00:00:00,84.109,84.508,80.756,82.09,125121600000.0
2007-11-25 00:00:00,82.475,85.887,80.286,84.939,124907400000.0
2007-12-02 00:00:00,84.627,87.215,83.156,86.691,124441000000.0
2007-12-09 00:00:00,86.165,89.06,85.266,86.585,123673400000.0
2007-12-16 00:00:00,87.011,87.387,84.78,86.938,123825200000.0
2007-12-23 00:00:00,87.154,88.213,86.763,86.978,115449800000.0
2007-12-30 00:00:00,87.064,87.242,82.939,83.125,113320600000.0
2008-01-06 00:00:00,83.081,86.177,82.949,85.097,127562000000.0
2008-01-13 00:00:00,84.634,85.581,80.635,81.117,127237800000.0
2008-01-20 00:00:00,80.954,83.428,78.169,81.866,127379800000.0
2008-01-27 00:00:00,81.887,84.668,81.298,84.563,127204200000.0
2008-02-03 00:00:00,84.359,85.192,82.757,84.538,126737200000.0
2008-02-10 00:00:00,84.415,85.78,83.854,85.113,126892200000.0
2008-02-17 00:00:00,85.137,86.816,85.048,86.579,127648400000.0
2008-02-24 00:00:00,86.614,88.073,82.706,82.78,127504800000.0
2008-03-02 00:00:00,82.835,83.614,80.738,81.409,127265800000.0
2008-03-09 00:00:00,81.275,83.247,79.908,80.376,127693800000.0
2008-03-16 00:00:00,80.494,81.77,76.742,78.774,127190800000.0
2008-03-23 00:00:00,78.588,81.001,78.381,79.015,127108200000.0
2008-03-30 00:00:00,78.727,81.314,77.922,80.029,127583400000.0
2008-04-06 00:00:00,80.058,82.064,79.903,80.008,126863000000.0
2008-04-13 00:00:00,80.088,82.34,79.088,81.844,127123000000.0
2008-04-20 00:00:00,81.956,82.866,81.282,81.546,126364000000.0
2008-04-27 00:00:00,81.695,82.524,79.963,82.084,126425800000.0
2008-05-04 00:00:00,81.951,82.994,78.433,79.057,126751000000.0
2008-05-11 00:00:00,78.952,80.795,78.498,80.449,126290400000.0
2008-05-18 00:00:00,80.557,81.842,79.787,81.062,126562800000.0
2008-05-25 00:00:00,81.088,82.713,80.871,82.553,127238200000.0
2008-06-01 00:00:00,82.248,82.637,79.73,80.446,127792600000.0
2008-06-08 00:00:00,80.365,81.431,80.169,81.007,128166400000.0
2008-06-15 00:00:00,81.052,82.378,80.903,81.638,127633000000.0
2008-06-22 00:00:00,81.483,82.003,80.445,80.693,128006200000.0
2008-06-29 00:00:00,80.76,81.195,79.686,80.899,127145200000.0
2008-07-06 00:00:00,80.913,81.605,79.864,80.861,127261200000.0
2008-07-13 00:00:00,80.686,81.57,80.105,81.319,127797800000.0
2008-07-20 00:00:00,81.346,81.565,79.214,79.953,128133800000.0
2008-07-27 00:00:00,79.941,80.249,77.877,78.279,127773600000.0
2008-08-03 00:00:00,78.409,79.14,76.544,77.542,127870400000.0
2008-08-10 00:00:00,77.253,78.15,73.989,77.955,128377200000.0
2008-08-17 00:00:00,77.939,78.943,77.08,77.965,127717000000.0
2008-08-24 00:00:00,77.838,78.033,75.626,76.165,128045600000.0
2008-08-31 00:00:00,76.079,76.079,69.911,72.004,127857000000.0
2008-09-07 00:00:00,72.013,74.508,68.523,72.142,128412200000.0
2008-09-14 00:00:00,70.414,74.088,67.213,73.872,127943600000.0
2008-09-21 00:00:00,73.683,74.094,71.592,72.652,128149400000.0
2008-09-28 00:00:00,72.629,73.392,68.832,69.625,128157600000.0
2008-10-05 00:00:00,69.132,69.524,57.273,59.613,127608200000.0
2008-10-12 00:00:00,60.935,65.258,58.843,62.152,127982200000.0
2008-10-19 00:00:00,62.438,63.738,50.091,52.271,127721800000.0
2008-10-26 00:00:00,52.173,59.407,49.266,57.283,127395800000.0
2008-11-02 00:00:00,57.569,61.463,56.035,57.909,127987800000.0
2008-11-09 00:00:00,59.289,60.004,52.425,53.659,127928000000.0
2008-11-16 00:00:00,52.336,54.527,48.646,51.335,127733000000.0
2008-11-23 00:00:00,51.267,53.72,50.186,52.309,127824800000.0
2008-11-30 00:00:00,52.099,52.238,47.688,49.416,127799400000.0
2008-12-07 00:00:00,49.799,51.173,48.167,49.772,127574200000.0
2008-12-14 00:00:00,49.922,54.006,49.278,51.206,127353800000.0
2008-12-21 00:00:00,51.155,52.43,51.11,52.316,108914200000.0
2008-12-28 00:00:00,52.537,54.048,51.867,53.723,105834000000.0
2009-01-04 00:00:00,54.022,56.277,53.125,53.544,127224800000.0
2009-01-11 00:00:00,53.51,53.51,47.127,49.511,127489800000.0
2009-01-18 00:00:00,49.998,50.452,45.092,46.829,127062400000.0
2009-01-25 00:00:00,46.945,48.498,45.237,45.719,127322400000.0
2009-02-01 00:00:00,45.71,49.38,44.207,48.666,127036600000.0
2009-02-08 00:00:00,48.646,49.868,46.451,47.94,126794200000.0
2009-02-15 00:00:00,47.718,48.921,46.556,47.598,126827400000.0
2009-02-22 00:00:00,47.67,50.466,47.142,48.808,126819400000.0
2009-03-01 00:00:00,48.831,50.374,47.686,49.307,126326800000.0
2009-03-08 00:00:00,49.46,51.819,48.532,51.358,126474200000.0
2009-03-15 00:00:00,51.237,53.885,50.841,53.504,126459000000.0
2009-03-22 00:00:00,53.451,57.111,53.347,55.707,126617600000.0
2009-03-29 00:00:00,55.696,58.979,53.699,58.641,126189000000.0
2009-04-05 00:00:00,58.679,60.303,56.626,58.348,125535800000.0
2009-04-12 00:00:00,58.891,59.43,55.962,56.232,125903000000.0
2009-04-19 00:00:00,56.337,56.614,53.656,55.547,125913800000.0
2009-04-26 00:00:00,55.078,57.0,52.896,56.331,125982800000.0
2009-05-03 00:00:00,56.659,59.512,56.326,59.395,125641000000.0
2009-05-10 00:00:00,59.457,60.32,55.428,55.641,125703000000.0
2009-05-17 00:00:00,55.503,58.939,55.155,58.7,125449800000.0
2009-05-24 00:00:00,58.218,61.334,57.764,60.917,125416400000.0
2009-05-31 00:00:00,60.949,63.263,60.102,61.734,125555400000.0
2009-06-07 00:00:00,61.747,63.345,60.295,63.26,125577000000.0
2009-06-14 00:00:00,62.831,63.209,59.82,61.769,125100800000.0
2009-06-21 00:00:00,61.813,62.071,59.437,61.382,125471000000.0
2009-06-28 00:00:00,61.379,62.952,59.978,60.439,124689000000.0
2009-07-05 00:00:00,60.431,60.916,56.916,57.988,124898400000.0
2009-07-12 00:00:00,57.973,61.427,56.863,60.728,124537600000.0
2009-07-19 00:00:00,60.621,62.813,60.547,62.125,124427200000.0
2009-07-26 00:00:00,62.187,63.075,61.459,62.578,124164800000.0
2009-08-02 00:00:00,62.52,65.756,62.382,65.59,123711000000.0
2009-08-09 00:00:00,65.31,65.893,62.899,64.239,123033600000.0
2009-08-16 00:00:00,63.892,64.728,62.52,64.339,121219600000.0
2009-08-23 00:00:00,64.472,65.176,63.39,63.873,118804000000.0
2009-08-30 00:00:00,63.772,64.217,61.692,63.837,118866200000.0
2009-09-06 00:00:00,63.939,64.627,63.722,64.098,135173400000.0
2009-09-13 00:00:00,63.636,65.192,63.008,64.721,135969400000.0
2009-09-20 00:00:00,64.653,66.349,64.186,64.384,135110000000.0
2009-09-27 00:00:00,64.26,65.109,63.064,64.237,135486600000.0
2009-10-04 00:00:00,64.021,66.064,63.971,65.826,134516200000.0
2009-10-11 00:00:00,65.674,68.111,65.379,67.231,134730000000.0
2009-10-18 00:00:00,67.266,69.668,66.939,69.383,134616200000.0
2009-10-25 00:00:00,69.358,69.505,64.363,64.598,134417200000.0
2009-11-01 00:00:00,64.034,66.369,63.194,65.102,133430600000.0
2009-11-08 00:00:00,66.067,67.068,65.682,66.609,133557400000.0
2009-11-15 00:00:00,66.684,66.817,64.032,64.263,133225000000.0
2009-11-22 00:00:00,64.261,65.443,59.885,61.43,132213400000.0
2009-11-29 00:00:00,61.634,64.855,61.389,64.751,132560400000.0
2009-12-06 00:00:00,64.632,65.017,62.02,64.546,132053000000.0
2009-12-13 00:00:00,64.492,64.913,62.977,64.292,130979600000.0
2009-12-20 00:00:00,64.218,64.862,63.924,64.547,121368800000.0
2009-12-27 00:00:00,64.428,66.824,64.405,66.683,78674600000.0
