2005-01-02 00:00:00,102.706,105.155,102.328,104.723,2809195701774.0
2005-01-09 00:00:00,104.79,104.829,101.75,102.01,2807482400823.0
2005-01-16 00:00:00,101.995,103.896,101.568,102.685,2721952001177.0
2005-01-23 00:00:00,102.742,104.318,102.359,103.26,2800664701706.0
2005-01-30 00:00:00,103.565,104.705,103.332,104.06,2804053600866.0
2005-02-06 00:00:00,104.347,106.824,104.035,105.682,2795095101110.0
2005-02-13 00:00:00,105.422,105.853,104.257,105.626,2799978901669.0
2005-02-20 00:00:00,105.689,105.787,103.804,105.213,2761425701287.0
2005-02-27 00:00:00,105.207,105.512,104.055,104.752,2782873302219.0
2005-03-06 00:00:00,104.751,105.34,103.476,103.971,2799184201376.0
2005-03-13 00:00:00,103.858,105.18,103.694,104.718,2767370500322.0
2005-03-20 00:00:00,104.743,106.549,104.638,106.36,2779983300048.0
2005-03-27 00:00:00,106.324,107.755,106.298,107.502,2925178700867.0
2005-04-03 00:00:00,107.544,108.853,107.516,108.189,2901515302296.0
2005-04-10 00:00:00,108.191,108.518,107.126,107.761,2833239700932.0
2005-04-17 00:00:00,107.73,108.027,105.76,105.97,2842143301426.0
2005-04-24 00:00:00,105.832,106.368,104.584,104.703,2837091701448.0
2005-05-01 00:00:00,104.828,105.409,104.187,105.018,2755151500586.0
2005-05-08 00:00:00,105.03,107.413,104.911,107.273,2832606200847.0
2005-05-15 00:00:00,107.268,108.294,106.541,108.141,2794392000868.0
2005-05-22 00:00:00,108.102,108.285,107.224,107.916,2798998101372.0
2005-05-29 00:00:00,107.94,108.851,107.461,107.645,2777157301631.0
2005-06-05 00:00:00,107.645,108.688,106.447,108.652,2821724801508.0
2005-06-12 00:00:00,108.565,109.712,108.4,108.557,2848105401796.0
2005-06-19 00:00:00,108.527,109.594,108.111,109.03,2816981200845.0
2005-06-26 00:00:00,109.062,111.809,109.051,111.757,2825906501448.0
2005-07-03 00:00:00,111.771,112.531,111.318,112.155,2782942400981.0
2005-07-10 00:00:00,112.244,112.398,110.741,112.139,2850277000964.0
2005-07-17 00:00:00,112.22,113.527,109.663,111.297,2806061100827.0
2005-07-24 00:00:00,111.327,112.851,111.188,112.498,2827391601346.0
2005-07-31 00:00:00,112.507,112.781,110.752,111.909,2823791300408.0
2005-08-07 00:00:00,111.866,112.594,109.301,109.373,2826764001344.0
2005-08-14 00:00:00,109.442,110.811,109.025,110.44,2815014800771.0
2005-08-21 00:00:00,110.42,110.736,109.358,110.162,2811476301472.0
2005-08-28 00:00:00,110.125,111.769,109.177,109.77,2818401702048.0
2005-09-04 00:00:00,109.775,110.734,108.756,109.655,2820257601687.0
2005-09-11 00:00:00,109.598,111.474,108.998,111.328,2829117801656.0
2005-09-18 00:00:00,111.351,112.504,110.875,112.46,2846899201398.0
2005-09-25 00:00:00,112.426,113.694,112.073,113.471,2752394801671.0
2005-10-02 00:00:00,113.651,114.409,113.008,113.791,2746444101656.0
2005-10-09 00:00:00,113.786,115.08,113.537,114.066,2718756101274.0
2005-10-16 00:00:00,114.102,115.971,113.742,115.885,2700368001364.0
2005-10-23 00:00:00,115.885,116.21,114.593,115.643,2775690101211.0
2005-10-30 00:00:00,115.709,118.348,115.528,118.335,2763759001367.0
2005-11-06 00:00:00,118.247,118.384,116.853,117.987,2764331900964.0
2005-11-13 00:00:00,118.005,119.545,117.84,119.066,2699927300679.0
2005-11-20 00:00:00,119.072,119.67,118.21,119.585,2637737201390.0
2005-11-27 00:00:00,119.673,121.185,118.328,120.585,2689451100648.0
2005-12-04 00:00:00,121.037,121.375,119.965,120.625,2659017101119.0
2005-12-11 00:00:00,120.722,121.028,115.592,115.655,2736994101231.0
2005-12-18 00:00:00,115.602,117.623,115.503,116.185,2682056201181.0
2005-12-25 00:00:00,116.234,118.152,115.941,117.695,2682059001105.0
2006-01-01 00:00:00,117.75,117.88,114.215,114.455,2719024100938.0
2006-01-08 00:00:00,114.482,114.872,113.444,114.145,2702264301477.0
2006-01-15 00:00:00,114.168,115.92,113.768,115.285,2698159601339.0
2006-01-22 00:00:00,115.229,117.423,114.142,117.255,2740467501450.0
2006-01-29 00:00:00,117.183,119.374,116.68,118.885,2711914900813.0
2006-02-05 00:00:00,118.775,119.156,116.887,117.834,2723638700945.0
2006-02-12 00:00:00,117.755,118.842,116.745,118.025,2716059401194.0
2006-02-19 00:00:00,118.176,118.984,116.406,116.845,2674214301330.0
2006-02-26 00:00:00,116.861,117.109,115.485,116.375,2690445801060.0
2006-03-05 00:00:00,116.361,119.123,116.029,118.984,2685576600968.0
2006-03-12 00:00:00,118.889,119.17,115.687,115.885,2724545400957.0
2006-03-19 00:00:00,115.94,118.464,115.507,117.415,2684228100885.0
2006-03-26 00:00:00,117.56,118.196,116.258,117.742,2722221399914.0
2006-04-02 00:00:00,117.755,118.772,116.671,118.26,2659012500763.0
2006-04-09 00:00:00,118.191,118.882,117.808,118.63,2651536100786.0
2006-04-16 00:00:00,118.599,118.64,116.54,116.545,2728289900877.0
2006-04-23 00:00:00,116.285,116.285,113.64,113.793,2738295801510.0
2006-04-30 00:00:00,113.663,114.146,112.252,112.535,2723104000848.0
2006-05-07 00:00:00,112.312,112.398,109.21,109.965,2751679501092.0
2006-05-14 00:00:00,109.965,112.215,109.015,111.64,2739104101726.0
2006-05-21 00:00:00,111.64,112.962,110.964,112.605,2754536000476.0
2006-05-28 00:00:00,112.605,113.348,111.319,111.69,2752728400298.0
2006-06-04 00:00:00,111.69,114.702,111.432,113.915,2736734900984.0
2006-06-11 00:00:00,113.935,115.432,113.925,115.155,2743416901753.0
2006-06-18 00:00:00,115.155,116.573,114.378,116.55,2747623901074.0
2006-06-25 00:00:00,116.565,116.673,114.179,114.405,2734214300262.0
2006-07-02 00:00:00,114.397,115.767,113.825,114.002,2701631801385.0
2006-07-09 00:00:00,113.96,116.378,113.433,116.095,2723265600690.0
2006-07-16 00:00:00,116.1,117.857,115.808,116.125,2725707901185.0
2006-07-23 00:00:00,116.112,117.39,114.595,114.605,2712860501034.0
2006-07-30 00:00:00,114.653,115.528,113.955,114.405,2741025601450.0
2006-08-06 00:00:00,113.795,116.416,113.795,116.265,2754172300976.0
2006-08-13 00:00:00,116.285,116.74,115.178,115.765,2695686200829.0
2006-08-20 00:00:00,115.742,117.386,115.333,117.24,2711992101511.0
2006-08-27 00:00:00,117.199,117.472,116.495,117.032,2716415201864.0
2006-09-03 00:00:00,117.015,117.081,115.565,116.906,2812018301071.0
2006-09-10 00:00:00,116.836,118.124,116.59,117.519,2805738400655.0
2006-09-17 00:00:00,117.527,118.262,116.05,116.522,2744254601190.0
2006-09-24 00:00:00,116.585,118.181,116.094,118.135,2786486301332.0
2006-10-01 00:00:00,118.101,119.09,117.363,118.972,2789606301064.0
2006-10-08 00:00:00,118.95,119.87,118.031,119.589,2757106000794.0
2006-10-15 00:00:00,119.612,119.782,118.013,118.698,2752698700494.0
2006-10-22 00:00:00,118.702,119.642,117.16,117.566,2794342001492.0
2006-10-29 00:00:00,117.442,118.18,116.582,117.981,2798771900191.0
2006-11-05 00:00:00,118.046,118.577,117.187,117.596,2724400700654.0
2006-11-12 00:00:00,117.546,118.452,117.114,117.724,2747057100765.0
2006-11-19 00:00:00,117.845,118.232,115.571,115.844,2699731500943.0
2006-11-26 00:00:00,115.517,116.542,114.978,115.416,2762033801346.0
2006-12-03 00:00:00,115.438,116.467,114.441,116.299,2746296701055.0
2006-12-10 00:00:00,116.407,118.317,116.151,118.166,2792772301803.0
2006-12-17 00:00:00,117.91,118.957,117.663,118.805,2762297600921.0
2006-12-24 00:00:00,118.87,119.22,118.275,119.072,2660263601243.0
2006-12-31 00:00:00,119.0,119.661,117.975,118.6,2721033900442.0
2007-01-07 00:00:00,118.607,120.718,118.107,120.294,2780414401493.0
2007-01-14 00:00:00,120.361,121.573,120.051,121.202,2732578101126.0
2007-01-21 00:00:00,121.228,121.78,120.19,121.507,2766760401094.0
2007-01-28 00:00:00,121.436,122.165,120.134,121.102,2763076200755.0
2007-02-04 00:00:00,121.08,121.743,119.97,121.679,2750374300277.0
2007-02-11 00:00:00,121.772,122.087,118.984,119.392,2724225700719.0
2007-02-18 00:00:00,119.392,121.636,119.198,121.039,2723894501867.0
2007-02-25 00:00:00,121.014,121.06,116.4,116.778,2758379800543.0
2007-03-04 00:00:00,116.736,118.37,115.148,118.295,2780680001246.0
2007-03-11 00:00:00,118.292,118.475,115.752,116.668,2756372100762.0
2007-03-18 00:00:00,116.417,118.3,116.215,118.085,2799455401032.0
2007-03-25 00:00:00,118.035,118.416,116.377,117.8,2335308129442.0
2007-04-01 00:00:00,117.96,119.39,117.5,119.245,3942593935498.0
2007-04-08 00:00:00,119.245,119.565,118.205,119.21,2876951207751.0
2007-04-15 00:00:00,119.15,119.86,117.61,118.64,3937154104364.0
2007-04-22 00:00:00,118.7,119.76,118.225,119.62,4051371771451.0
2007-04-29 00:00:00,119.19,120.465,119.06,120.16,5796350750218.0
2007-05-06 00:00:00,120.06,120.53,119.45,120.17,7507308603723.0
2007-05-13 00:00:00,120.24,121.39,120.02,121.11,7407260129968.0
2007-05-20 00:00:00,121.09,121.87,120.85,121.77,6867723293040.0
2007-05-27 00:00:00,121.7,122.13,121.18,122.06,6211291861885.0
2007-06-03 00:00:00,122.06,122.11,120.76,121.71,7847088725526.0
2007-06-10 00:00:00,121.71,123.66,121.48,123.43,6710620175261.0
2007-06-17 00:00:00,123.44,124.13,123.09,123.87,6827894647771.0
2007-06-24 00:00:00,123.69,123.93,122.22,123.17,7870864286781.0
2007-07-01 00:00:00,123.06,123.55,122.08,123.32,6935722188654.0
2007-07-08 00:00:00,123.36,123.66,120.96,121.91,8265961299929.0
2007-07-15 00:00:00,121.91,122.42,120.83,121.26,8028656926840.0
2007-07-22 00:00:00,121.6,121.68,117.97,118.6,9234410924128.0
2007-07-29 00:00:00,118.47,119.47,117.57,118.03,9803956056972.0
2007-08-05 00:00:00,117.44,119.82,117.18,118.35,9879776044940.0
2007-08-12 00:00:00,118.19,118.55,111.59,114.34,10351287439901.0
2007-08-19 00:00:00,114.16,117.11,113.68,116.42,9180239059277.0
2007-08-26 00:00:00,116.39,116.75,113.855,115.75,7625354637797.0
2007-09-02 00:00:00,115.76,116.46,113.11,113.36,7944218163295.0
2007-09-09 00:00:00,112.98,115.47,112.6,115.34,8039704338460.0
2007-09-16 00:00:00,115.22,116.37,113.97,115.47,7085068964595.0
2007-09-23 00:00:00,115.375,115.87,114.01,114.78,5735318063822.0
2007-09-30 00:00:00,114.73,117.26,114.71,116.97,5692791843416.0
2007-10-07 00:00:00,117.05,117.78,116.79,117.59,6434915277210.0
2007-10-14 00:00:00,117.42,117.95,114.485,114.485,8384046375689.0
2007-10-21 00:00:00,114.1,115.03,113.24,114.145,10988667550720.0
2007-10-28 00:00:00,114.13,115.92,113.995,114.83,11130732898621.0
2007-11-04 00:00:00,114.59,114.8,110.5,110.66,7996699760834.0
2007-11-11 00:00:00,110.45,111.74,109.135,110.94,6686191538948.0
2007-11-18 00:00:00,110.8,111.07,107.545,108.315,5669556578692.0
2007-11-25 00:00:00,108.46,111.22,107.21,111.12,6249021684541.0
2007-12-02 00:00:00,111.01,111.785,109.555,111.725,3030616513485.0
2007-12-09 00:00:00,111.57,113.585,110.475,113.415,4191876838645.0
2007-12-16 00:00:00,113.31,114.205,112.74,114.2,3725885926943.0
2007-12-23 00:00:00,114.0,114.66,112.625,112.625,1848417830455.0
2007-12-30 00:00:00,112.54,112.66,107.89,108.455,4274479381362.0
2008-01-06 00:00:00,108.63,110.12,108.49,108.985,6331450066615.0
2008-01-13 00:00:00,108.76,108.96,105.915,106.675,5158154943917.0
2008-01-20 00:00:00,106.8,107.89,104.945,106.71,7182504209511.0
2008-01-27 00:00:00,106.75,107.46,105.725,106.58,7524438352869.0
2008-02-03 00:00:00,106.64,107.82,105.9,107.35,2384285770974.0
2008-02-10 00:00:00,107.51,108.61,106.34,107.81,1054386824139.0
2008-02-17 00:00:00,107.8,108.37,106.72,107.23,748557826469.0
2008-02-24 00:00:00,107.25,108.22,103.785,103.89,3175106761211.0
2008-03-02 00:00:00,103.19,104.18,101.42,102.815,3661359243476.0
2008-03-09 00:00:00,102.13,103.59,98.89,99.02,4652547636955.0
2008-03-16 00:00:00,98.47,100.44,95.71,99.54,4524711440295.0
2008-03-23 00:00:00,99.31,101.02,98.555,99.19,4289191511194.0
2008-03-30 00:00:00,98.94,102.945,98.81,101.46,3711675007837.0
2008-04-06 00:00:00,101.5,102.85,100.015,100.895,3578211445019.0
2008-04-13 00:00:00,101.38,104.64,100.3,103.65,3377212304355.0
2008-04-20 00:00:00,103.86,104.82,102.675,104.39,2557466513874.0
2008-04-27 00:00:00,104.42,105.7,103.215,105.37,1232010795792.0
2008-05-04 00:00:00,105.18,105.615,102.61,102.8,2487504855849.0
2008-05-11 00:00:00,103.01,105.44,102.57,104.06,1749738580444.0
2008-05-18 00:00:00,104.005,104.69,102.725,103.37,2305499936678.0
2008-05-25 00:00:00,103.28,105.87,103.135,105.48,1500777132017.0
2008-06-01 00:00:00,105.16,106.42,103.865,104.92,608498464418.0
2008-06-08 00:00:00,104.69,108.42,104.4,108.17,1932255983693.0
2008-06-15 00:00:00,108.03,108.59,107.12,107.325,3949393789724.0
2008-06-22 00:00:00,107.12,108.42,105.85,106.125,2943396700667.0
2008-06-29 00:00:00,106.15,106.93,104.98,106.72,3439700930162.0
2008-07-06 00:00:00,106.78,107.75,105.65,106.27,2674381210850.0
2008-07-13 00:00:00,106.05,107.09,103.77,106.915,2969320813568.0
2008-07-20 00:00:00,106.87,107.98,106.05,107.825,1790800748051.0
2008-07-27 00:00:00,107.76,108.37,107.28,107.69,1933449372895.0
2008-08-03 00:00:00,107.67,110.36,107.455,110.175,2280325000872.0
2008-08-10 00:00:00,110.25,110.66,108.37,110.49,3368229897919.0
2008-08-17 00:00:00,110.51,110.54,108.135,110.07,3280846911889.0
2008-08-24 00:00:00,110.05,110.29,108.415,108.8,2826761621767.0
2008-08-31 00:00:00,108.385,109.175,105.51,107.725,4161599699359.0
2008-09-07 00:00:00,108.72,109.08,106.06,107.93,4522140581911.0
2008-09-14 00:00:00,105.815,108.02,103.545,107.41,5152017290219.0
2008-09-21 00:00:00,106.77,107.16,105.03,105.99,3416955916848.0
2008-09-28 00:00:00,106.08,106.965,103.515,105.31,3962938161884.0
2008-10-05 00:00:00,104.86,105.14,97.91,100.605,6832391776437.0
2008-10-12 00:00:00,100.72,103.06,99.27,101.655,9982901005290.0
2008-10-19 00:00:00,101.59,102.41,90.92,94.31,10337385351689.0
2008-10-26 00:00:00,93.335,99.69,91.94,98.435,3958690229629.0
2008-11-02 00:00:00,98.615,100.555,96.75,98.2,3426994874145.0
2008-11-09 00:00:00,98.94,99.475,94.465,97.035,2999597861150.0
2008-11-16 00:00:00,96.27,97.54,93.55,95.935,2191519604233.0
2008-11-23 00:00:00,95.825,97.42,94.605,95.485,2214733553834.0
2008-11-30 00:00:00,95.48,95.555,91.58,92.84,2603999657394.0
2008-12-07 00:00:00,92.84,93.905,88.06,91.145,2817363881707.0
2008-12-14 00:00:00,91.305,91.345,87.125,89.29,2530849700102.0
2008-12-21 00:00:00,89.095,90.975,89.09,90.755,1100892999641.0
2008-12-28 00:00:00,90.63,92.405,89.75,91.78,940977499037.0
2009-01-04 00:00:00,92.12,94.63,90.15,90.375,3235947373728.0
2009-01-11 00:00:00,90.095,90.91,88.47,90.7,2759440775890.0
2009-01-18 00:00:00,90.955,91.29,87.085,88.76,2314823631058.0
2009-01-25 00:00:00,88.4,90.765,88.255,89.91,3064557625585.0
2009-02-01 00:00:00,89.68,92.25,88.59,91.855,3177042733626.0
2009-02-08 00:00:00,92.11,92.41,89.7,91.83,3040989838194.0
2009-02-15 00:00:00,91.805,94.46,91.42,93.325,2600375980746.0
2009-02-22 00:00:00,93.44,98.715,92.76,97.57,3014225547809.0
2009-03-01 00:00:00,97.73,99.675,96.58,98.29,2627381599165.0
2009-03-08 00:00:00,98.375,99.19,95.665,97.975,2990627732334.0
2009-03-15 00:00:00,98.07,98.97,93.54,95.92,3118235719710.0
2009-03-22 00:00:00,95.605,98.86,95.385,97.85,3171904896520.0
2009-03-29 00:00:00,98.02,100.375,95.955,100.295,2858840992631.0
2009-04-05 00:00:00,100.185,101.44,99.31,100.23,2339108804083.0
2009-04-12 00:00:00,100.325,100.72,98.145,99.135,2320085526599.0
2009-04-19 00:00:00,99.16,99.41,96.635,97.15,2106535121899.0
2009-04-26 00:00:00,96.8,99.57,95.625,99.075,2426031471432.0
2009-05-03 00:00:00,99.276,99.75,97.935,98.45,2007818317529.0
2009-05-10 00:00:00,98.63,98.825,94.725,95.19,3095221152548.0
2009-05-17 00:00:00,94.87,96.7,93.85,94.76,3078054705449.0
2009-05-24 00:00:00,94.635,97.235,94.415,95.325,2497983372682.0
2009-05-31 00:00:00,95.13,98.88,94.445,98.635,2659664811619.0
2009-06-07 00:00:00,98.545,98.855,97.085,98.41,2831491231038.0
2009-06-14 00:00:00,98.374,98.567,95.513,96.26,907398899982.0
2009-06-21 00:00:00,96.175,96.565,94.875,95.175,2258751548479.0
2009-06-28 00:00:00,95.11,96.985,95.045,96.005,1971259580867.0
2009-07-05 00:00:00,96.1,96.115,91.775,92.52,4138574681002.0
2009-07-12 00:00:00,92.365,94.47,91.735,94.205,4874667871282.0
2009-07-19 00:00:00,94.175,95.295,93.09,94.76,4345470889099.0
2009-07-26 00:00:00,94.8,95.885,94.015,94.655,4116934377948.0
2009-08-02 00:00:00,94.735,97.785,94.36,97.555,3620256807275.0
2009-08-09 00:00:00,97.7,97.745,94.425,94.93,2111209429956.0
2009-08-16 00:00:00,94.72,95.285,93.42,94.385,2351335570047.0
2009-08-23 00:00:00,94.335,95.065,93.205,93.59,2558849351412.0
2009-08-30 00:00:00,93.23,93.56,91.945,92.985,2288057170075.0
2009-09-06 00:00:00,92.905,93.3,90.21,90.71,1683956509917.0
2009-09-13 00:00:00,90.275,91.64,90.125,91.28,2026395269833.0
2009-09-20 00:00:00,91.285,92.53,89.51,89.64,2352553599814.0
2009-09-27 00:00:00,89.585,90.405,88.22,89.785,2657272969523.0
2009-10-04 00:00:00,89.375,89.975,88.005,89.755,2460316209661.0
2009-10-11 00:00:00,89.515,91.32,88.83,90.885,2141669959814.0
2009-10-18 00:00:00,91.05,92.12,90.075,92.035,2595191229822.0
2009-10-25 00:00:00,92.14,92.32,89.91,90.065,2255014799838.0
2009-11-01 00:00:00,89.665,91.31,89.18,89.95,2267178419886.0
2009-11-08 00:00:00,89.99,90.61,89.29,89.66,2264929079980.0
2009-11-15 00:00:00,89.555,89.705,88.635,88.86,2526468199875.0
2009-11-22 00:00:00,88.815,89.19,84.8,86.52,2327151329324.0
2009-11-29 00:00:00,86.605,90.77,85.86,90.515,3058259080932.0
2009-12-06 00:00:00,90.17,90.375,87.36,89.095,2861225399991.0
2009-12-13 00:00:00,88.935,90.91,88.315,90.46,2602403310507.0
2009-12-20 00:00:00,90.265,91.87,90.235,91.525,1447815489655.0
2009-12-27 00:00:00,91.405,92.76,91.405,92.41,1045272150759.0
