2005-01-02 00:00:00,6.8,6.82,6.142,6.303,1181650000.0
2005-01-09 00:00:00,6.43,6.82,6.201,6.469,886900000.0
2005-01-16 00:00:00,6.57,6.86,6.266,6.664,966950000.0
2005-01-23 00:00:00,6.79,6.894,6.449,6.643,1071550000.0
2005-01-30 00:00:00,6.78,6.83,6.387,6.525,1124000000.0
2005-02-06 00:00:00,6.61,7.238,6.266,7.045,1053200000.0
2005-02-13 00:00:00,7.18,7.45,6.912,7.293,1176350000.0
2005-02-20 00:00:00,7.39,7.67,7.0,7.189,1110900000.0
2005-02-27 00:00:00,7.31,7.47,6.873,7.204,1197950000.0
2005-03-06 00:00:00,7.207,7.684,7.073,7.424,1177600000.0
2005-03-13 00:00:00,7.52,7.54,7.09,7.263,1147700000.0
2005-03-20 00:00:00,7.36,7.47,6.702,6.784,1108750000.0
2005-03-27 00:00:00,6.92,7.22,6.629,6.88,1401900000.0
2005-04-03 00:00:00,6.956,7.18,6.711,7.005,1341200000.0
2005-04-10 00:00:00,7.018,7.31,6.776,6.918,1444800000.0
2005-04-17 00:00:00,6.935,7.363,6.74,7.163,1620650000.0
2005-04-24 00:00:00,7.194,7.32,6.699,6.794,1589950000.0
2005-05-01 00:00:00,6.864,7.112,6.595,6.813,1607050000.0
2005-05-08 00:00:00,6.851,7.16,6.672,6.78,1697000000.0
2005-05-15 00:00:00,6.866,7.231,6.645,6.782,1599300000.0
2005-05-22 00:00:00,6.885,7.295,6.722,7.189,1583650000.0
2005-05-29 00:00:00,7.202,7.63,6.921,7.363,1874500000.0
2005-06-05 00:00:00,7.351,7.63,6.949,7.153,1776000000.0
2005-06-12 00:00:00,7.183,7.461,6.971,7.233,1899000000.0
2005-06-19 00:00:00,7.276,7.49,6.952,7.164,1737850000.0
2005-06-26 00:00:00,7.194,7.324,6.671,6.753,1711650000.0
2005-07-03 00:00:00,6.816,7.097,6.639,6.925,1773200000.0
2005-07-10 00:00:00,6.973,7.187,6.754,6.913,1763800000.0
2005-07-17 00:00:00,6.914,7.208,6.743,7.041,1518200000.0
2005-07-24 00:00:00,7.097,7.3,6.769,7.141,1651950000.0
2005-07-31 00:00:00,7.049,7.347,6.925,6.996,1625250000.0
2005-08-07 00:00:00,6.96,7.24,6.725,7.001,1910000000.0
2005-08-14 00:00:00,6.952,7.13,6.728,6.945,1752600000.0
2005-08-21 00:00:00,6.967,7.12,6.501,6.597,1609550000.0
2005-08-28 00:00:00,6.67,7.078,6.447,6.909,1499800000.0
2005-09-04 00:00:00,6.911,7.136,6.741,6.909,1517100000.0
2005-09-11 00:00:00,6.993,7.307,6.728,7.135,1648300000.0
2005-09-18 00:00:00,7.196,7.538,7.019,7.277,2052200000.0
2005-09-25 00:00:00,7.247,7.612,7.024,7.365,1760600000.0
2005-10-02 00:00:00,7.445,7.788,7.164,7.603,1699150000.0
2005-10-09 00:00:00,7.657,7.933,7.428,7.709,1636250000.0
2005-10-16 00:00:00,7.776,7.918,7.329,7.544,1904250000.0
2005-10-23 00:00:00,7.614,7.939,7.384,7.703,1750550000.0
2005-10-30 00:00:00,7.74,7.851,7.219,7.471,1633250000.0
2005-11-06 00:00:00,7.51,7.819,7.266,7.663,1573650000.0
2005-11-13 00:00:00,7.72,8.216,7.531,7.981,1707650000.0
2005-11-20 00:00:00,7.969,8.268,7.858,8.105,1470700000.0
2005-11-27 00:00:00,8.134,8.655,7.975,8.453,1960500000.0
2005-12-04 00:00:00,8.55,9.058,8.324,8.863,1900950000.0
2005-12-11 00:00:00,8.98,9.256,8.077,8.363,1976550000.0
2005-12-18 00:00:00,8.5,8.66,8.005,8.443,1753900000.0
2005-12-25 00:00:00,8.466,8.954,8.332,8.675,1277800000.0
2006-01-01 00:00:00,8.78,9.22,8.536,8.955,1263100000.0
2006-01-08 00:00:00,9.1,9.253,8.584,9.067,1320200000.0
2006-01-15 00:00:00,9.09,9.323,8.533,8.745,1694850000.0
2006-01-22 00:00:00,8.84,9.844,8.633,9.465,1864450000.0
2006-01-29 00:00:00,9.51,9.969,9.398,9.657,1924100000.0
2006-02-05 00:00:00,9.77,9.882,9.039,9.241,2082700000.0
2006-02-12 00:00:00,9.34,9.51,8.831,9.294,1663450000.0
2006-02-19 00:00:00,9.41,9.77,9.235,9.593,1451650000.0
2006-02-26 00:00:00,9.76,10.321,9.417,10.101,1464600000.0
2006-03-05 00:00:00,10.19,10.281,9.481,9.785,1520900000.0
2006-03-12 00:00:00,9.93,10.476,9.692,10.263,1233300000.0
2006-03-19 00:00:00,10.34,10.797,9.955,10.661,1221800000.0
2006-03-26 00:00:00,10.7,11.938,10.568,11.414,1786000000.0
2006-04-02 00:00:00,11.466,12.229,11.349,12.004,1937200000.0
2006-04-09 00:00:00,12.054,13.024,11.912,12.84,1694400000.0
2006-04-16 00:00:00,12.897,14.739,11.456,12.864,2071150000.0
2006-04-23 00:00:00,12.913,13.893,11.572,13.532,1817200000.0
2006-04-30 00:00:00,13.627,14.468,13.116,13.867,1535750000.0
2006-05-07 00:00:00,13.915,15.115,13.28,14.205,2012550000.0
2006-05-14 00:00:00,14.245,14.53,11.951,12.439,1984050000.0
2006-05-21 00:00:00,12.422,13.28,11.717,12.599,2024050000.0
2006-05-28 00:00:00,12.573,13.4,11.464,11.998,1657350000.0
2006-06-04 00:00:00,12.045,12.41,10.856,11.043,2148450000.0
2006-06-11 00:00:00,11.087,11.32,9.237,10.115,1772900000.0
2006-06-18 00:00:00,10.165,10.72,9.596,10.236,1841050000.0
2006-06-25 00:00:00,10.13,11.14,9.845,11.012,1631300000.0
2006-07-02 00:00:00,10.974,11.64,10.763,11.147,1398000000.0
2006-07-09 00:00:00,11.261,11.84,10.733,11.345,1886300000.0
2006-07-16 00:00:00,11.405,11.779,10.261,10.775,1875200000.0
2006-07-23 00:00:00,10.705,11.49,10.481,11.22,1624200000.0
2006-07-30 00:00:00,11.267,12.59,11.068,12.226,1637150000.0
2006-08-06 00:00:00,12.285,12.68,11.562,11.804,1620350000.0
2006-08-13 00:00:00,11.738,12.415,11.535,11.902,1837700000.0
2006-08-20 00:00:00,11.872,12.65,11.824,12.234,1991900000.0
2006-08-27 00:00:00,12.318,12.954,11.712,12.853,1960400000.0
2006-09-03 00:00:00,12.86,13.23,11.82,12.02,1957100000.0
2006-09-10 00:00:00,12.076,12.12,10.304,10.68,2430450000.0
2006-09-17 00:00:00,10.753,11.38,10.51,11.08,2043200000.0
2006-09-24 00:00:00,11.125,11.78,10.839,11.367,2265100000.0
2006-10-01 00:00:00,11.359,11.726,10.401,11.039,2268750000.0
2006-10-08 00:00:00,10.967,11.663,10.853,11.533,2030800000.0
2006-10-15 00:00:00,11.534,12.09,11.361,11.789,2221450000.0
2006-10-22 00:00:00,11.84,12.207,11.115,11.946,2306550000.0
2006-10-29 00:00:00,12.03,12.7,11.764,12.511,2271050000.0
2006-11-05 00:00:00,12.55,13.195,12.223,12.954,2616600000.0
2006-11-12 00:00:00,13.01,13.176,12.309,12.717,2444050000.0
2006-11-19 00:00:00,12.79,13.483,12.532,13.363,1919550000.0
2006-11-26 00:00:00,13.43,14.086,13.181,13.877,2264200000.0
2006-12-03 00:00:00,13.98,14.2,13.24,13.613,2579550000.0
2006-12-10 00:00:00,13.69,13.94,12.63,12.749,2277450000.0
2006-12-17 00:00:00,12.85,13.03,12.147,12.454,2370400000.0
2006-12-24 00:00:00,12.491,12.929,12.378,12.721,1690800000.0
2006-12-31 00:00:00,12.777,13.196,11.902,12.123,2037950000.0
2007-01-07 00:00:00,12.083,12.859,11.844,12.733,2232200000.0
2007-01-14 00:00:00,12.84,12.935,12.17,12.725,2083350000.0
2007-01-21 00:00:00,12.85,13.537,12.585,13.228,2365250000.0
2007-01-28 00:00:00,13.252,13.775,12.896,13.317,2496050000.0
2007-02-04 00:00:00,13.38,13.946,13.103,13.762,2296150000.0
2007-02-11 00:00:00,13.84,14.08,13.36,13.866,2544150000.0
2007-02-18 00:00:00,13.95,14.631,13.5,14.464,2506450000.0
2007-02-25 00:00:00,14.56,14.754,12.578,12.836,2855750000.0
2007-03-04 00:00:00,12.788,13.155,12.213,12.859,2861050000.0
2007-03-11 00:00:00,12.883,13.18,12.365,12.995,2177900000.0
2007-03-18 00:00:00,13.107,13.517,12.883,13.029,1961200000.0
2007-03-25 00:00:00,13.106,13.474,12.953,13.253,2008600000.0
2007-04-01 00:00:00,13.294,13.797,12.827,13.603,1640850000.0
2007-04-08 00:00:00,13.609,14.107,13.444,13.993,2054600000.0
2007-04-15 00:00:00,13.895,14.126,13.39,13.864,2042750000.0
2007-04-22 00:00:00,13.751,14.092,13.029,13.466,2100400000.0
2007-04-29 00:00:00,13.464,13.58,12.841,13.337,2071100000.0
2007-05-06 00:00:00,13.295,13.603,12.754,13.193,2099600000.0
2007-05-13 00:00:00,13.058,13.291,12.488,12.799,2123400000.0
2007-05-20 00:00:00,12.855,13.156,12.603,12.88,2055700000.0
2007-05-27 00:00:00,12.875,13.725,12.693,13.567,1895850000.0
2007-06-03 00:00:00,13.53,13.822,12.754,13.035,2017800000.0
2007-06-10 00:00:00,12.968,13.28,12.651,13.176,2010300000.0
2007-06-17 00:00:00,13.085,13.391,12.783,13.02,1977050000.0
2007-06-24 00:00:00,13.02,13.072,11.963,12.373,2038700000.0
2007-07-01 00:00:00,12.344,12.783,12.173,12.659,1853400000.0
2007-07-08 00:00:00,12.574,13.176,12.499,12.975,1935100000.0
2007-07-15 00:00:00,12.961,13.416,12.671,13.241,1933000000.0
2007-07-22 00:00:00,13.184,13.49,12.405,12.641,2058300000.0
2007-07-29 00:00:00,12.639,13.169,12.468,13.003,1995150000.0
2007-08-05 00:00:00,13.033,13.187,12.41,12.73,1971900000.0
2007-08-12 00:00:00,12.789,12.907,10.929,11.635,2021400000.0
2007-08-19 00:00:00,11.669,11.991,11.308,11.906,2009050000.0
2007-08-26 00:00:00,11.933,12.113,11.476,12.017,1857700000.0
2007-09-02 00:00:00,11.949,12.621,11.841,12.375,1875650000.0
2007-09-09 00:00:00,12.469,12.793,12.198,12.42,1982000000.0
2007-09-16 00:00:00,12.512,13.685,12.303,13.385,2088900000.0
2007-09-23 00:00:00,13.492,13.833,13.046,13.618,1987000000.0
2007-09-30 00:00:00,13.469,13.873,12.917,13.31,2170450000.0
2007-10-07 00:00:00,13.349,13.922,12.968,13.674,2198950000.0
2007-10-14 00:00:00,13.679,14.037,13.162,13.385,2311950000.0
2007-10-21 00:00:00,13.389,14.256,13.071,14.076,2255150000.0
2007-10-28 00:00:00,14.073,14.683,13.777,14.497,2436950000.0
2007-11-04 00:00:00,14.46,16.2,14.246,15.432,2556550000.0
2007-11-11 00:00:00,15.318,15.42,14.171,14.37,2487250000.0
2007-11-18 00:00:00,14.389,14.848,13.917,14.718,2251250000.0
2007-11-25 00:00:00,14.79,15.005,13.633,13.879,2355650000.0
2007-12-02 00:00:00,13.95,14.519,13.621,14.249,2158950000.0
2007-12-09 00:00:00,14.227,14.796,13.579,13.799,2114950000.0
2007-12-16 00:00:00,13.739,14.456,13.418,14.255,1984300000.0
2007-12-23 00:00:00,14.309,14.86,14.121,14.733,1647350000.0
2007-12-30 00:00:00,14.731,15.443,14.517,15.249,1819500000.0
2008-01-06 00:00:00,15.163,16.276,14.945,16.121,2426800000.0
2008-01-13 00:00:00,16.06,16.571,15.489,16.139,2376050000.0
2008-01-20 00:00:00,15.994,16.617,15.039,16.442,2441050000.0
2008-01-27 00:00:00,16.302,17.289,16.156,16.672,2262350000.0
2008-02-03 00:00:00,16.64,17.21,16.026,17.145,2172900000.0
2008-02-10 00:00:00,17.014,17.593,16.693,17.022,2228850000.0
2008-02-17 00:00:00,16.91,18.103,16.748,17.989,2118850000.0
2008-02-24 00:00:00,17.84,19.939,17.728,19.762,2360500000.0
2008-03-02 00:00:00,19.644,21.239,19.211,20.048,2622050000.0
2008-03-09 00:00:00,20.038,20.86,19.069,20.566,2517050000.0
2008-03-16 00:00:00,20.594,21.304,16.522,17.169,2261700000.0
2008-03-23 00:00:00,17.108,18.596,16.644,17.764,2562050000.0
2008-03-30 00:00:00,17.788,18.146,16.168,17.644,2515450000.0
2008-04-06 00:00:00,17.684,18.448,17.219,17.694,2453450000.0
2008-04-13 00:00:00,17.684,18.742,17.086,17.743,2399100000.0
2008-04-20 00:00:00,17.748,17.956,16.235,16.793,2469450000.0
2008-04-27 00:00:00,16.764,17.119,15.835,16.273,2505100000.0
2008-05-04 00:00:00,16.351,17.063,16.239,16.703,2270950000.0
2008-05-11 00:00:00,16.678,17.294,16.319,16.849,2401900000.0
2008-05-18 00:00:00,16.838,18.264,16.655,18.094,2332800000.0
2008-05-25 00:00:00,18.026,18.334,16.25,16.691,2329850000.0
2008-06-01 00:00:00,16.814,17.604,16.294,17.458,2355100000.0
2008-06-08 00:00:00,17.464,17.616,16.094,16.505,2515450000.0
2008-06-15 00:00:00,16.504,17.681,16.224,17.27,2485150000.0
2008-06-22 00:00:00,17.196,17.659,16.361,17.436,2571300000.0
2008-06-29 00:00:00,17.364,18.447,16.987,17.96,2489000000.0
2008-07-06 00:00:00,17.914,18.854,17.31,18.679,2642900000.0
2008-07-13 00:00:00,18.666,19.437,17.888,18.007,2667450000.0
2008-07-20 00:00:00,17.974,18.684,16.897,17.346,2693550000.0
2008-07-27 00:00:00,17.234,17.886,16.659,17.378,2582800000.0
2008-08-03 00:00:00,17.306,17.656,15.071,15.303,2778700000.0
2008-08-10 00:00:00,15.124,15.457,12.188,12.58,2914800000.0
2008-08-17 00:00:00,12.554,13.965,12.309,13.276,2837400000.0
2008-08-24 00:00:00,13.196,13.992,12.845,13.509,2771300000.0
2008-08-31 00:00:00,13.444,13.824,11.958,12.139,2812200000.0
2008-09-07 00:00:00,12.084,12.748,10.125,10.761,2979000000.0
2008-09-14 00:00:00,10.706,12.935,10.192,12.488,3013450000.0
2008-09-21 00:00:00,12.414,13.736,12.27,13.184,2922900000.0
2008-09-28 00:00:00,13.254,13.384,10.584,11.029,2940100000.0
2008-10-05 00:00:00,10.966,12.338,9.252,9.922,2933600000.0
2008-10-12 00:00:00,10.004,11.122,8.959,9.207,2872150000.0
2008-10-19 00:00:00,9.234,10.2,8.541,9.261,2837400000.0
2008-10-26 00:00:00,9.276,10.575,8.316,9.709,2949850000.0
2008-11-02 00:00:00,9.727,10.767,9.527,9.997,2968300000.0
2008-11-09 00:00:00,9.854,10.515,8.625,9.382,2845950000.0
2008-11-16 00:00:00,9.371,9.839,8.662,9.613,2752600000.0
2008-11-23 00:00:00,9.534,10.664,9.273,10.207,2477700000.0
2008-11-30 00:00:00,10.174,10.336,8.984,9.346,2688050000.0
2008-12-07 00:00:00,9.361,10.527,9.282,10.213,2604950000.0
2008-12-14 00:00:00,10.182,11.559,10.046,10.81,2685650000.0
2008-12-21 00:00:00,10.78,11.08,9.994,10.553,2069850000.0
2008-12-28 00:00:00,10.553,11.59,10.489,11.528,2264700000.0
2009-01-04 00:00:00,11.434,11.736,10.419,11.205,2757950000.0
2009-01-11 00:00:00,11.154,11.322,10.174,11.18,2659250000.0
2009-01-18 00:00:00,11.122,12.088,10.759,11.92,2701050000.0
2009-01-25 00:00:00,11.952,12.679,11.496,12.593,2739850000.0
2009-02-01 00:00:00,12.623,13.189,12.031,13.085,2776100000.0
2009-02-08 00:00:00,13.035,13.737,12.59,13.632,2701350000.0
2009-02-15 00:00:00,13.613,14.602,13.319,14.386,2879750000.0
2009-02-22 00:00:00,14.293,14.635,12.7,13.07,2962100000.0
2009-03-01 00:00:00,12.963,13.522,12.284,13.313,3095600000.0
2009-03-08 00:00:00,13.201,13.413,12.313,13.111,2991200000.0
2009-03-15 00:00:00,13.051,13.832,11.789,13.661,3068350000.0
2009-03-22 00:00:00,13.685,13.919,12.88,13.153,2963400000.0
2009-03-29 00:00:00,13.136,13.376,12.44,12.771,2850100000.0
2009-04-05 00:00:00,12.576,12.799,11.89,12.324,2461300000.0
2009-04-12 00:00:00,12.285,12.93,11.634,11.866,2794600000.0
2009-04-19 00:00:00,11.749,12.945,11.639,12.852,2811850000.0
2009-04-26 00:00:00,12.749,13.223,11.9,12.48,2695500000.0
2009-05-03 00:00:00,12.421,14.128,12.263,13.96,2767500000.0
2009-05-10 00:00:00,13.889,14.373,13.552,13.838,2716500000.0
2009-05-17 00:00:00,13.839,14.821,13.495,14.603,2892100000.0
2009-05-24 00:00:00,14.617,15.722,14.139,15.68,2787650000.0
2009-05-31 00:00:00,15.727,16.224,14.925,15.122,2925900000.0
2009-06-07 00:00:00,15.158,15.542,14.589,14.755,2887200000.0
2009-06-14 00:00:00,14.777,14.868,13.798,14.203,2845950000.0
2009-06-21 00:00:00,14.177,14.358,13.42,13.912,2853900000.0
2009-06-28 00:00:00,13.966,14.207,13.164,13.351,2730850000.0
2009-07-05 00:00:00,13.377,13.451,12.346,12.633,2797900000.0
2009-07-12 00:00:00,12.647,13.46,12.299,13.267,2729300000.0
2009-07-19 00:00:00,13.367,13.946,13.199,13.825,2844400000.0
2009-07-26 00:00:00,13.847,14.108,13.015,13.817,2921950000.0
2009-08-02 00:00:00,13.877,15.011,13.741,14.58,3046450000.0
2009-08-09 00:00:00,14.57,15.233,13.968,14.65,3153550000.0
2009-08-16 00:00:00,14.667,14.757,13.353,14.044,3165550000.0
2009-08-23 00:00:00,14.158,14.846,13.888,14.728,3244100000.0
2009-08-30 00:00:00,14.717,16.303,14.363,16.19,3285200000.0
2009-09-06 00:00:00,16.187,16.936,15.9,16.688,3162800000.0
2009-09-13 00:00:00,16.727,17.667,16.152,16.97,3144700000.0
2009-09-20 00:00:00,16.937,17.3,15.804,16.02,3190100000.0
2009-09-27 00:00:00,15.987,16.785,15.571,16.118,3155850000.0
2009-10-04 00:00:00,16.124,17.943,15.84,17.573,3214900000.0
2009-10-11 00:00:00,17.657,18.098,17.036,17.355,3245500000.0
2009-10-18 00:00:00,17.358,17.955,17.105,17.556,3356600000.0
2009-10-25 00:00:00,17.647,17.772,15.913,16.209,3452000000.0
2009-11-01 00:00:00,16.243,17.605,16.083,17.316,3467150000.0
2009-11-08 00:00:00,17.248,17.789,16.888,17.402,3481650000.0
2009-11-15 00:00:00,17.383,18.822,17.23,18.474,3501450000.0
2009-11-22 00:00:00,18.437,18.914,17.538,18.216,3322700000.0
2009-11-29 00:00:00,18.238,19.459,17.925,18.493,3487650000.0
2009-12-06 00:00:00,18.43,18.537,16.75,17.126,3488350000.0
2009-12-13 00:00:00,17.083,17.795,16.892,17.188,3467950000.0
2009-12-20 00:00:00,17.248,17.566,16.583,17.43,2755600000.0
2009-12-27 00:00:00,17.488,17.656,16.562,16.687,2111700000.0
