2005-01-02 00:00:00,437.432,437.834,415.965,418.732,99765394.0
2005-01-09 00:00:00,418.256,427.201,417.633,421.529,91054060.0
2005-01-16 00:00:00,421.842,427.893,419.173,427.007,83340101.0
2005-01-23 00:00:00,426.817,427.72,420.242,425.696,91503354.0
2005-01-30 00:00:00,425.876,426.403,412.981,413.477,97464378.0
2005-02-06 00:00:00,413.436,421.419,409.643,420.28,92975109.0
2005-02-13 00:00:00,419.996,428.067,419.445,425.728,99541322.0
2005-02-20 00:00:00,425.59,436.3,425.028,434.445,95069594.0
2005-02-27 00:00:00,433.766,437.7,427.485,433.233,96652952.0
2005-03-06 00:00:00,432.149,446.563,431.316,445.336,96053061.0
2005-03-13 00:00:00,444.953,445.657,434.738,438.554,93362764.0
2005-03-20 00:00:00,438.742,439.346,423.081,424.956,88644446.0
2005-03-27 00:00:00,424.81,428.531,422.397,425.396,95765201.0
2005-04-03 00:00:00,425.695,427.928,421.537,426.1,105215202.0
2005-04-10 00:00:00,425.83,429.606,421.303,423.8,106891338.0
2005-04-17 00:00:00,423.873,435.206,422.073,433.7,102099293.0
2005-04-24 00:00:00,433.741,437.225,429.605,434.0,103667305.0
2005-05-01 00:00:00,434.184,435.574,422.681,425.3,102671850.0
2005-05-08 00:00:00,425.493,428.244,418.042,419.414,107450203.0
2005-05-15 00:00:00,419.761,422.76,415.68,416.914,103212031.0
2005-05-22 00:00:00,417.035,419.957,415.136,419.699,107957673.0
2005-05-29 00:00:00,419.328,424.248,412.648,421.536,106855420.0
2005-06-05 00:00:00,421.429,427.246,420.741,425.889,106020949.0
2005-06-12 00:00:00,426.505,438.894,423.054,436.609,110047365.0
2005-06-19 00:00:00,436.897,443.365,432.895,439.164,106744968.0
2005-06-26 00:00:00,438.841,440.103,425.765,426.658,103833467.0
2005-07-03 00:00:00,427.076,428.559,420.603,422.595,104479537.0
2005-07-10 00:00:00,422.329,427.389,416.992,420.992,113939053.0
2005-07-17 00:00:00,420.893,426.528,417.982,424.32,108652923.0
2005-07-24 00:00:00,424.413,430.395,420.76,428.903,111436281.0
2005-07-31 00:00:00,428.77,438.962,427.845,436.567,108529263.0
2005-08-07 00:00:00,436.843,449.366,431.799,445.406,119189880.0
2005-08-14 00:00:00,445.394,446.385,435.034,435.269,118982260.0
2005-08-21 00:00:00,435.509,440.552,434.764,437.178,116200055.0
2005-08-28 00:00:00,437.925,446.935,428.37,442.553,114820847.0
2005-09-04 00:00:00,442.579,449.52,441.622,448.516,115286454.0
2005-09-11 00:00:00,448.55,459.942,443.812,459.328,122914981.0
2005-09-18 00:00:00,459.202,475.072,457.324,462.988,128641541.0
2005-09-25 00:00:00,463.616,474.139,457.451,468.346,124819714.0
2005-10-02 00:00:00,469.548,475.714,462.256,474.786,121158572.0
2005-10-09 00:00:00,475.297,480.091,464.788,468.811,122292664.0
2005-10-16 00:00:00,468.868,475.055,458.86,466.33,123387576.0
2005-10-23 00:00:00,466.293,475.366,462.045,472.1,122603417.0
2005-10-30 00:00:00,472.828,472.925,454.347,456.386,123505614.0
2005-11-06 00:00:00,456.073,469.7,455.191,468.233,122700552.0
2005-11-13 00:00:00,468.887,488.521,465.251,484.884,126724311.0
2005-11-20 00:00:00,485.073,496.618,483.396,494.507,115957269.0
2005-11-27 00:00:00,494.695,506.407,489.398,504.17,130269618.0
2005-12-04 00:00:00,504.28,530.5,502.836,525.375,131449731.0
2005-12-11 00:00:00,524.925,540.496,492.264,502.318,135398354.0
2005-12-18 00:00:00,501.991,508.8,488.654,501.87,129443876.0
2005-12-25 00:00:00,502.881,517.703,501.42,515.434,111316765.0
2006-01-01 00:00:00,515.963,539.83,514.953,538.767,111424074.0
2006-01-08 00:00:00,538.26,557.362,534.734,555.061,115854846.0
2006-01-15 00:00:00,555.089,567.496,538.94,551.927,120688605.0
2006-01-22 00:00:00,552.061,566.205,548.336,557.7,128298590.0
2006-01-29 00:00:00,558.69,574.675,557.122,566.746,129786793.0
2006-02-05 00:00:00,566.671,573.5,544.021,550.241,131876166.0
2006-02-12 00:00:00,550.025,554.03,533.898,551.505,131518005.0
2006-02-19 00:00:00,551.608,559.188,546.336,557.847,120628228.0
2006-02-26 00:00:00,556.422,570.53,551.497,564.515,126537293.0
2006-03-05 00:00:00,564.296,568.002,533.513,540.321,129788798.0
2006-03-12 00:00:00,539.974,557.507,539.573,553.197,126187995.0
2006-03-19 00:00:00,552.994,560.783,544.189,559.36,123377739.0
2006-03-26 00:00:00,559.491,589.34,557.455,582.953,131713470.0
2006-04-02 00:00:00,582.688,597.753,581.127,587.588,129682025.0
2006-04-09 00:00:00,587.788,603.8,587.159,598.377,124555966.0
2006-04-16 00:00:00,599.247,645.46,596.124,634.325,131531426.0
2006-04-23 00:00:00,634.183,655.358,617.123,653.559,126350947.0
2006-04-30 00:00:00,653.865,684.228,649.964,682.39,131171911.0
2006-05-07 00:00:00,682.178,730.05,670.453,714.037,134235645.0
2006-05-14 00:00:00,713.844,719.645,650.671,657.1,134700585.0
2006-05-21 00:00:00,656.655,674.453,634.596,652.4,136492547.0
2006-05-28 00:00:00,651.911,664.427,617.843,636.984,120187909.0
2006-06-04 00:00:00,636.816,645.32,600.123,606.734,134082325.0
2006-06-11 00:00:00,606.438,611.423,542.184,580.218,128738867.0
2006-06-18 00:00:00,579.763,594.727,559.777,582.476,131017748.0
2006-06-25 00:00:00,583.024,616.067,576.617,614.871,131607309.0
2006-07-02 00:00:00,613.427,636.997,612.83,628.603,116592644.0
2006-07-09 00:00:00,628.025,667.345,619.364,663.204,130322208.0
2006-07-16 00:00:00,663.42,675.816,615.264,619.915,133018525.0
2006-07-23 00:00:00,619.696,640.541,601.459,633.795,126425647.0
2006-07-30 00:00:00,633.393,655.951,628.167,645.385,130718374.0
2006-08-06 00:00:00,645.248,654.588,625.792,631.404,129375595.0
2006-08-13 00:00:00,630.435,632.973,606.601,614.203,131892047.0
2006-08-20 00:00:00,614.356,629.971,612.88,621.446,130143138.0
2006-08-27 00:00:00,622.26,627.384,606.492,624.522,130386638.0
2006-09-03 00:00:00,625.154,640.301,605.668,609.815,125533846.0
2006-09-10 00:00:00,609.756,610.224,569.902,578.587,133394370.0
2006-09-17 00:00:00,578.404,592.116,571.096,588.858,126837685.0
2006-09-24 00:00:00,588.954,606.71,581.509,597.17,129877634.0
2006-10-01 00:00:00,597.338,603.624,558.947,572.797,133340423.0
2006-10-08 00:00:00,572.841,590.023,568.201,589.197,129840273.0
2006-10-15 00:00:00,589.063,602.074,584.835,590.628,131242308.0
2006-10-22 00:00:00,590.83,599.794,572.364,598.618,130117495.0
2006-10-29 00:00:00,599.066,628.821,597.461,626.719,133519695.0
2006-11-05 00:00:00,626.25,636.259,612.26,627.248,135046038.0
2006-11-12 00:00:00,627.573,632.316,613.978,621.09,134403741.0
2006-11-19 00:00:00,621.53,639.716,619.774,636.408,121115050.0
2006-11-26 00:00:00,636.331,649.63,632.18,644.864,132382525.0
2006-12-03 00:00:00,644.629,648.384,622.385,623.965,135994010.0
2006-12-10 00:00:00,624.561,630.742,613.66,614.463,134633925.0
2006-12-17 00:00:00,614.898,624.45,611.108,620.43,132221173.0
2006-12-24 00:00:00,619.943,636.358,619.18,635.695,109842716.0
2006-12-31 00:00:00,635.757,644.663,601.591,606.841,115540971.0
2007-01-07 00:00:00,606.711,627.323,602.943,626.233,134200031.0
2007-01-14 00:00:00,625.72,636.48,619.363,634.771,135306873.0
2007-01-21 00:00:00,634.571,654.442,631.065,645.38,135812372.0
2007-01-28 00:00:00,645.2,661.108,639.983,647.066,133748965.0
2007-02-04 00:00:00,646.846,668.044,645.171,666.063,129302657.0
2007-02-11 00:00:00,667.2,671.708,659.061,668.094,133612550.0
2007-02-18 00:00:00,668.315,688.208,655.147,681.92,130877130.0
2007-02-25 00:00:00,681.1,688.47,639.779,641.904,137278886.0
2007-03-04 00:00:00,641.983,657.897,631.853,648.923,137547686.0
2007-03-11 00:00:00,648.741,655.57,635.852,652.398,132155640.0
2007-03-18 00:00:00,651.821,666.547,650.742,656.373,129690827.0
2007-03-25 00:00:00,656.378,669.197,654.466,663.308,31592664.0
2007-04-01 00:00:00,662.857,675.598,655.929,673.57,26185955.0
2007-04-08 00:00:00,673.497,685.437,669.209,684.647,29512782.0
2007-04-15 00:00:00,684.908,693.67,678.245,691.498,29465159.0
2007-04-22 00:00:00,691.159,693.2,670.384,680.9,29916918.0
2007-04-29 00:00:00,680.526,690.223,667.014,688.055,27528866.0
2007-05-06 00:00:00,687.786,690.519,664.015,670.62,29099263.0
2007-05-13 00:00:00,670.031,674.609,653.531,661.223,28840727.0
2007-05-20 00:00:00,661.02,665.123,651.02,655.66,27579614.0
2007-05-27 00:00:00,655.27,671.67,651.198,671.2,26909990.0
2007-06-03 00:00:00,670.443,673.595,643.598,648.295,27567837.0
2007-06-10 00:00:00,647.588,655.57,642.623,654.8,28205590.0
2007-06-17 00:00:00,654.722,661.919,647.073,653.82,27401028.0
2007-06-24 00:00:00,653.848,654.045,638.448,649.158,28121039.0
2007-07-01 00:00:00,648.668,658.373,644.522,655.468,25545428.0
2007-07-08 00:00:00,655.457,669.197,652.872,666.223,27642896.0
2007-07-15 00:00:00,666.637,686.147,661.922,682.935,28559993.0
2007-07-22 00:00:00,683.048,686.972,656.373,660.548,29794657.0
2007-07-29 00:00:00,660.723,675.198,658.353,673.27,29477981.0
2007-08-05 00:00:00,672.648,676.595,657.648,672.398,30316889.0
2007-08-12 00:00:00,672.17,672.37,641.723,657.197,30294260.0
2007-08-19 00:00:00,657.17,668.561,653.051,667.6,30025554.0
2007-08-26 00:00:00,667.648,674.507,661.009,672.761,30133044.0
2007-09-02 00:00:00,672.348,706.697,670.575,700.365,30042856.0
2007-09-09 00:00:00,700.248,716.855,698.721,707.106,31492091.0
2007-09-16 00:00:00,706.448,739.045,705.86,730.853,31906053.0
2007-09-23 00:00:00,730.547,745.323,721.994,743.005,31583359.0
2007-09-30 00:00:00,744.248,747.376,720.319,742.048,32159416.0
2007-10-07 00:00:00,742.07,753.484,726.494,749.445,32609869.0
2007-10-14 00:00:00,748.848,771.046,747.231,764.548,33888173.0
2007-10-21 00:00:00,764.548,785.443,744.995,784.558,33330783.0
2007-10-28 00:00:00,784.845,807.643,776.47,806.38,34782463.0
2007-11-04 00:00:00,806.845,845.325,800.473,831.34,34990908.0
2007-11-11 00:00:00,831.247,831.588,782.464,785.647,35280491.0
2007-11-18 00:00:00,786.226,825.432,772.513,823.223,34652556.0
2007-11-25 00:00:00,823.147,836.436,778.456,783.123,36197216.0
2007-12-02 00:00:00,783.112,806.364,776.66,794.122,35505539.0
2007-12-09 00:00:00,794.394,816.741,787.436,794.385,36394579.0
2007-12-16 00:00:00,793.722,812.055,784.765,811.122,35366753.0
2007-12-23 00:00:00,810.77,840.464,806.211,840.013,30343766.0
2007-12-30 00:00:00,839.922,868.807,829.785,858.922,32005536.0
2008-01-06 00:00:00,859.348,897.559,854.915,894.748,36917809.0
2008-01-13 00:00:00,895.522,913.916,870.114,882.72,37299614.0
2008-01-20 00:00:00,883.97,923.304,849.219,913.247,37026396.0
2008-01-27 00:00:00,913.02,936.386,903.5,904.907,37538289.0
2008-02-03 00:00:00,909.723,922.773,884.392,922.446,37381436.0
2008-02-10 00:00:00,923.248,926.76,896.076,901.837,37823720.0
2008-02-17 00:00:00,901.923,953.428,900.042,944.707,37785312.0
2008-02-24 00:00:00,944.048,975.714,926.374,973.248,38939966.0
2008-03-02 00:00:00,973.423,992.65,955.971,972.523,39093021.0
2008-03-09 00:00:00,972.348,1006.82,961.151,1002.248,39760970.0
2008-03-16 00:00:00,1000.741,1031.828,904.303,918.848,35210705.0
2008-03-23 00:00:00,918.83,954.7,906.229,930.73,35323327.0
2008-03-30 00:00:00,929.747,940.385,874.073,913.08,34668753.0
2008-04-06 00:00:00,912.658,939.348,902.843,924.63,34866867.0
2008-04-13 00:00:00,924.697,952.57,904.429,916.104,34853952.0
2008-04-20 00:00:00,915.748,927.988,877.594,885.0,34834190.0
2008-04-27 00:00:00,884.919,895.144,846.641,855.216,35764801.0
2008-05-04 00:00:00,855.197,889.298,855.076,883.657,35127944.0
2008-05-11 00:00:00,883.647,904.167,859.769,901.233,35241750.0
2008-05-18 00:00:00,901.069,934.916,900.324,923.975,35347941.0
2008-05-25 00:00:00,923.923,930.392,870.734,886.3,35171559.0
2008-06-01 00:00:00,885.669,901.87,864.592,901.005,36104743.0
2008-06-08 00:00:00,901.148,908.525,857.264,870.946,36352338.0
2008-06-15 00:00:00,870.569,908.338,866.394,901.069,36647195.0
2008-06-22 00:00:00,900.647,930.268,873.559,926.898,36951382.0
2008-06-29 00:00:00,926.947,946.028,918.05,933.6,36892073.0
2008-07-06 00:00:00,932.07,967.254,912.577,963.7,37665866.0
2008-07-13 00:00:00,963.439,987.517,949.782,953.86,37504074.0
2008-07-20 00:00:00,954.047,975.69,916.497,928.649,37479863.0
2008-07-27 00:00:00,928.398,932.911,893.433,909.79,37527155.0
2008-08-03 00:00:00,909.319,914.832,850.499,855.479,37810231.0
2008-08-10 00:00:00,855.074,865.402,776.383,786.398,38660060.0
2008-08-17 00:00:00,785.223,838.018,782.497,821.879,38221938.0
2008-08-24 00:00:00,821.823,843.574,806.635,830.363,38051336.0
2008-08-31 00:00:00,829.547,835.944,789.11,802.924,38104466.0
2008-09-07 00:00:00,802.548,817.937,736.113,764.293,38790661.0
2008-09-14 00:00:00,763.172,912.91,763.089,871.483,38563097.0
2008-09-21 00:00:00,871.97,909.065,861.804,877.412,39068505.0
2008-09-28 00:00:00,883.02,922.361,820.199,833.342,38885187.0
2008-10-05 00:00:00,834.57,929.895,823.911,849.6,39603145.0
2008-10-12 00:00:00,847.122,870.956,774.108,781.061,39322464.0
2008-10-19 00:00:00,781.445,809.71,681.999,732.486,39751000.0
2008-10-26 00:00:00,732.17,776.323,706.435,723.509,40227455.0
2008-11-02 00:00:00,724.209,768.6,720.877,734.945,40788488.0
2008-11-09 00:00:00,734.522,766.716,699.719,739.976,40933172.0
2008-11-16 00:00:00,741.191,801.203,730.793,798.993,41173177.0
2008-11-23 00:00:00,799.27,829.044,785.807,817.619,40913656.0
2008-11-30 00:00:00,812.722,818.054,740.956,755.91,42582277.0
2008-12-07 00:00:00,755.559,834.069,754.272,821.501,42700634.0
2008-12-14 00:00:00,819.623,881.144,819.567,836.573,43100419.0
2008-12-21 00:00:00,837.7,872.048,829.193,867.057,36372583.0
2008-12-28 00:00:00,866.613,890.016,855.633,874.755,34378028.0
2009-01-04 00:00:00,872.948,884.883,835.919,852.958,37201844.0
2009-01-11 00:00:00,853.395,855.299,801.829,841.535,37605760.0
2009-01-18 00:00:00,842.193,902.668,823.393,898.908,37256249.0
2009-01-25 00:00:00,897.897,928.787,874.039,926.075,37534413.0
2009-02-01 00:00:00,926.769,926.87,889.173,910.695,37439370.0
2009-02-08 00:00:00,912.131,951.831,890.232,940.701,37917118.0
2009-02-15 00:00:00,939.145,1004.764,935.4,991.867,38182296.0
2009-02-22 00:00:00,997.17,997.336,929.29,941.897,38538758.0
2009-03-01 00:00:00,939.644,957.717,899.582,938.052,38963611.0
2009-03-08 00:00:00,939.323,941.64,890.889,928.648,38521511.0
2009-03-15 00:00:00,926.947,966.428,883.242,950.939,38286794.0
2009-03-22 00:00:00,950.623,956.624,916.954,921.873,39010841.0
2009-03-29 00:00:00,921.847,932.362,890.028,891.799,38318225.0
2009-04-05 00:00:00,892.247,896.355,865.098,880.419,35678823.0
2009-04-12 00:00:00,880.419,899.301,864.637,867.662,40273897.0
2009-04-19 00:00:00,867.647,913.247,864.329,912.223,40446461.0
2009-04-26 00:00:00,911.92,917.941,879.615,885.747,39732198.0
2009-05-03 00:00:00,885.523,924.991,883.979,915.82,39517260.0
2009-05-10 00:00:00,915.847,933.686,908.818,931.048,40263634.0
2009-05-17 00:00:00,930.428,960.685,915.865,956.466,40115780.0
2009-05-24 00:00:00,956.098,979.773,940.771,978.402,39992948.0
2009-05-31 00:00:00,978.77,989.287,952.392,954.778,41258242.0
2009-06-07 00:00:00,955.022,964.766,936.534,938.499,40862281.0
2009-06-14 00:00:00,937.72,942.787,924.981,933.368,41149249.0
2009-06-21 00:00:00,933.598,947.793,913.258,938.932,41097213.0
2009-06-28 00:00:00,938.05,944.73,923.439,931.213,40690463.0
2009-07-05 00:00:00,932.113,932.457,904.486,912.376,41449323.0
2009-07-12 00:00:00,911.97,941.461,907.459,936.825,41013337.0
2009-07-19 00:00:00,936.445,956.918,936.17,950.92,41088884.0
2009-07-26 00:00:00,950.097,958.423,925.007,953.247,41380851.0
2009-08-02 00:00:00,953.498,971.284,950.552,954.237,41939565.0
2009-08-09 00:00:00,953.836,959.828,939.141,947.847,42135232.0
2009-08-16 00:00:00,945.62,956.539,929.9,953.116,41658151.0
2009-08-23 00:00:00,952.903,959.063,939.274,954.251,42340632.0
2009-08-30 00:00:00,954.197,996.88,944.264,992.904,42305640.0
2009-09-06 00:00:00,993.153,1010.768,982.716,1004.38,42722280.0
2009-09-13 00:00:00,1004.572,1023.591,993.181,1007.138,43391813.0
2009-09-20 00:00:00,1005.947,1018.975,984.911,990.6,43801047.0
2009-09-27 00:00:00,990.983,1009.483,985.452,1002.284,44058239.0
2009-10-04 00:00:00,1001.451,1060.872,1000.207,1048.77,43738849.0
2009-10-11 00:00:00,1047.995,1069.961,1042.956,1052.986,44080043.0
2009-10-18 00:00:00,1052.001,1067.237,1047.739,1054.647,44952299.0
2009-10-25 00:00:00,1054.195,1059.554,1025.882,1044.678,45288925.0
2009-11-01 00:00:00,1044.22,1099.266,1039.898,1094.617,45724925.0
2009-11-08 00:00:00,1095.024,1122.203,1094.64,1118.148,46179135.0
2009-11-15 00:00:00,1117.857,1151.783,1117.426,1150.087,46432674.0
2009-11-22 00:00:00,1148.023,1194.676,1139.535,1176.503,46513458.0
2009-11-29 00:00:00,1176.509,1225.94,1148.512,1160.736,47387506.0
2009-12-06 00:00:00,1159.43,1168.174,1109.484,1114.685,48064458.0
2009-12-13 00:00:00,1113.595,1141.26,1094.491,1112.74,47742581.0
2009-12-20 00:00:00,1111.947,1119.32,1074.195,1103.673,42503810.0
2009-12-27 00:00:00,1103.57,1113.343,1085.598,1092.368,32178714.0
