2005-01-02 00:00:00,139.128,139.278,136.557,136.72,1331452198133.0
2005-01-09 00:00:00,136.827,137.022,133.289,133.757,1321698398267.0
2005-01-16 00:00:00,133.708,134.809,132.973,133.906,1283852399402.0
2005-01-23 00:00:00,133.953,135.423,133.591,134.635,1332172398172.0
2005-01-30 00:00:00,134.92,135.774,133.74,133.935,1321546898379.0
2005-02-06 00:00:00,134.177,136.313,133.538,135.99,1318022698458.0
2005-02-13 00:00:00,135.715,138.268,135.366,138.069,1318158998229.0
2005-02-20 00:00:00,137.859,139.361,137.089,139.35,1317859298182.0
2005-02-27 00:00:00,139.335,139.408,137.3,138.669,1319315398257.0
2005-03-06 00:00:00,138.634,140.023,138.334,139.926,1317947298450.0
2005-03-13 00:00:00,139.757,140.679,138.828,139.559,1316522398153.0
2005-03-20 00:00:00,139.425,139.511,137.297,137.785,1350931898088.0
2005-03-27 00:00:00,137.786,139.41,137.608,138.83,1401251998230.0
2005-04-03 00:00:00,138.78,140.104,138.574,139.926,1458559797830.0
2005-04-10 00:00:00,139.929,140.226,138.279,139.265,1358444398118.0
2005-04-17 00:00:00,139.239,140.463,138.076,138.471,1316807298182.0
2005-04-24 00:00:00,138.35,138.409,134.779,134.8,1317235298394.0
2005-05-01 00:00:00,134.933,135.764,134.384,134.624,1297312198287.0
2005-05-08 00:00:00,134.622,136.215,134.622,135.525,1314020498032.0
2005-05-15 00:00:00,135.445,136.169,134.519,135.78,1304898797977.0
2005-05-22 00:00:00,135.722,135.998,134.915,135.763,1284042298207.0
2005-05-29 00:00:00,135.758,135.758,131.646,131.748,1294034898363.0
2005-06-05 00:00:00,131.708,131.863,130.713,131.665,1295354398376.0
2005-06-12 00:00:00,131.615,133.448,131.166,133.381,1287111898684.0
2005-06-19 00:00:00,133.167,133.21,130.608,131.793,1288266598526.0
2005-06-26 00:00:00,131.925,134.371,131.925,133.643,1283141698301.0
2005-07-03 00:00:00,133.614,134.335,132.491,134.266,1293357698158.0
2005-07-10 00:00:00,134.205,135.998,134.043,134.94,1292221498220.0
2005-07-17 00:00:00,135.025,137.189,133.566,134.299,1299294398241.0
2005-07-24 00:00:00,134.178,136.455,134.072,136.352,1288345598173.0
2005-07-31 00:00:00,136.423,138.354,135.736,138.328,1291085598309.0
2005-08-07 00:00:00,138.35,138.807,135.952,136.068,1294522098421.0
2005-08-14 00:00:00,136.079,136.397,134.151,134.181,1288595498224.0
2005-08-21 00:00:00,134.308,135.657,133.509,135.343,1295031198366.0
2005-08-28 00:00:00,135.387,137.75,135.055,137.573,1296484898262.0
2005-09-04 00:00:00,137.554,137.632,136.014,136.063,1300722198626.0
2005-09-11 00:00:00,135.947,136.401,134.549,136.25,1297236698356.0
2005-09-18 00:00:00,136.141,136.492,134.897,135.36,1289054498118.0
2005-09-25 00:00:00,135.347,136.818,134.977,136.415,1316495098296.0
2005-10-02 00:00:00,136.391,138.159,135.843,138.005,1306311098370.0
2005-10-09 00:00:00,137.988,138.231,136.968,137.715,1309505898444.0
2005-10-16 00:00:00,137.77,139.114,137.634,138.507,1316824898261.0
2005-10-23 00:00:00,138.368,140.189,137.951,139.575,1306628898107.0
2005-10-30 00:00:00,139.518,141.171,139.307,139.708,1295261798605.0
2005-11-06 00:00:00,139.637,139.685,137.495,138.385,1300999998203.0
2005-11-13 00:00:00,138.29,140.214,138.226,140.188,1297638298255.0
2005-11-20 00:00:00,140.172,140.722,139.309,140.185,1291304398497.0
2005-11-27 00:00:00,140.147,141.732,139.88,141.278,1295474798128.0
2005-12-04 00:00:00,141.657,142.788,141.298,142.525,1306661298397.0
2005-12-11 00:00:00,142.205,143.585,138.194,138.955,1313195998204.0
2005-12-18 00:00:00,139.01,140.025,137.561,137.905,1303007598539.0
2005-12-25 00:00:00,137.954,139.887,137.531,139.467,1313019798158.0
2006-01-01 00:00:00,139.467,140.861,138.861,139.115,1304599498248.0
2006-01-08 00:00:00,139.058,139.107,137.096,138.615,1314573598347.0
2006-01-15 00:00:00,138.683,140.076,138.422,139.918,1325344498177.0
2006-01-22 00:00:00,139.908,142.419,139.655,141.824,1329873698379.0
2006-01-29 00:00:00,141.915,143.414,141.538,142.972,1312047898319.0
2006-02-05 00:00:00,142.982,143.06,139.99,140.285,1312136798489.0
2006-02-12 00:00:00,140.124,141.308,139.367,140.917,1318956398207.0
2006-02-19 00:00:00,140.963,141.65,138.629,138.8,1319993498109.0
2006-02-26 00:00:00,138.702,140.273,137.181,140.175,1322875598271.0
2006-03-05 00:00:00,140.156,141.834,139.518,141.721,1320957698007.0
2006-03-12 00:00:00,141.629,142.45,140.945,141.27,1316196498087.0
2006-03-19 00:00:00,141.275,141.953,140.694,141.355,1320009398450.0
2006-03-26 00:00:00,141.512,142.969,139.701,142.667,1321481998170.0
2006-04-02 00:00:00,142.685,144.856,142.384,143.028,1324623398636.0
2006-04-09 00:00:00,143.015,143.956,142.762,143.657,1315893298350.0
2006-04-16 00:00:00,143.682,145.455,143.537,143.838,1322911398341.0
2006-04-23 00:00:00,143.526,143.778,141.477,143.71,1332512298051.0
2006-04-30 00:00:00,143.683,144.662,142.448,143.246,1324772198338.0
2006-05-07 00:00:00,143.038,143.195,141.023,142.14,1341063498156.0
2006-05-14 00:00:00,142.16,142.874,140.185,142.668,1343476798175.0
2006-05-21 00:00:00,142.69,144.184,142.355,143.46,1348250698232.0
2006-05-28 00:00:00,143.48,144.668,143.024,144.285,1336035898158.0
2006-06-04 00:00:00,144.305,145.686,143.7,143.985,1331973298130.0
2006-06-11 00:00:00,144.005,145.641,143.637,145.575,1328048098415.0
2006-06-18 00:00:00,145.595,146.257,144.178,145.76,1321176998134.0
2006-06-25 00:00:00,145.78,146.619,145.306,146.355,1324166598329.0
2006-07-02 00:00:00,146.289,147.385,145.545,146.063,1318056997903.0
2006-07-09 00:00:00,146.127,147.165,144.985,146.865,1324145298001.0
2006-07-16 00:00:00,146.922,147.849,146.217,147.445,1326057698295.0
2006-07-23 00:00:00,147.412,148.019,146.057,146.265,1323814798047.0
2006-07-30 00:00:00,146.484,147.726,145.717,147.299,1334463997994.0
2006-08-06 00:00:00,147.015,148.566,146.803,147.925,1324504998514.0
2006-08-13 00:00:00,147.936,148.917,147.819,148.51,1308488698168.0
2006-08-20 00:00:00,148.458,149.782,148.3,149.535,1302873398059.0
2006-08-27 00:00:00,149.547,150.704,148.994,150.233,1308274398223.0
2006-09-03 00:00:00,150.245,150.35,147.541,148.148,1311221998467.0
2006-09-10 00:00:00,148.101,149.845,147.752,148.86,1303891498483.0
2006-09-17 00:00:00,148.802,150.232,148.181,148.891,1301922598122.0
2006-09-24 00:00:00,149.081,149.865,147.699,149.715,1307626998456.0
2006-10-01 00:00:00,149.712,150.43,148.975,149.925,1288097198304.0
2006-10-08 00:00:00,149.945,150.272,149.58,149.659,1306064198239.0
2006-10-15 00:00:00,149.673,149.829,148.48,149.729,1299732898308.0
2006-10-22 00:00:00,149.786,150.713,149.372,149.79,1290719798421.0
2006-10-29 00:00:00,149.515,150.166,148.859,150.078,1305812198568.0
2006-11-05 00:00:00,150.138,151.456,149.867,150.965,1284146998401.0
2006-11-12 00:00:00,150.978,151.455,150.529,150.993,1291422798138.0
2006-11-19 00:00:00,151.187,151.744,150.333,151.737,1292325498453.0
2006-11-26 00:00:00,152.07,154.083,151.699,153.935,1292668898330.0
2006-12-03 00:00:00,153.855,154.161,152.439,153.553,1308290898310.0
2006-12-10 00:00:00,153.397,155.554,153.205,154.569,1317952898232.0
2006-12-17 00:00:00,154.292,156.405,154.082,155.969,1296107898328.0
2006-12-24 00:00:00,155.977,157.174,155.433,157.059,1327251297975.0
2006-12-31 00:00:00,157.055,158.032,154.012,154.195,1313528398117.0
2007-01-07 00:00:00,154.373,156.314,153.663,155.497,1302816998444.0
2007-01-14 00:00:00,155.585,157.66,155.076,157.059,1320413498270.0
2007-01-21 00:00:00,157.147,158.61,155.772,156.964,1303937898226.0
2007-01-28 00:00:00,156.893,158.123,156.57,156.979,1302332498098.0
2007-02-04 00:00:00,156.947,158.356,155.243,158.294,1291739798249.0
2007-02-11 00:00:00,158.212,158.992,156.219,156.859,1316361998058.0
2007-02-18 00:00:00,156.854,159.619,156.849,159.364,1288185198447.0
2007-02-25 00:00:00,159.338,159.56,153.597,154.06,1310500698229.0
2007-03-04 00:00:00,154.024,155.178,150.738,155.164,1314707598377.0
2007-03-11 00:00:00,155.405,155.847,152.674,155.352,1309493598332.0
2007-03-18 00:00:00,154.988,157.623,154.774,156.864,1309274198204.0
2007-03-25 00:00:00,156.845,157.986,155.351,157.33,1370355598532.0
2007-04-01 00:00:00,157.37,159.67,156.94,159.525,2480188991184.0
2007-04-08 00:00:00,159.515,161.45,159.045,161.27,1748413980126.0
2007-04-15 00:00:00,161.78,162.41,159.6,161.27,3043652359336.0
2007-04-22 00:00:00,161.46,163.29,160.215,163.28,2786257022536.0
2007-04-29 00:00:00,162.47,163.6,162.39,163.3,3853282955252.0
2007-05-06 00:00:00,163.32,163.44,161.05,162.51,5827492213534.0
2007-05-13 00:00:00,162.78,163.89,162.5,163.61,5492998620277.0
2007-05-20 00:00:00,163.69,164.01,162.18,163.7,5824900179964.0
2007-05-27 00:00:00,163.66,164.29,162.95,164.14,5592478356194.0
2007-06-03 00:00:00,164.05,164.59,161.76,162.76,7351026979683.0
2007-06-10 00:00:00,162.76,165.28,161.49,165.25,6889720962425.0
2007-06-17 00:00:00,165.2,166.93,165.04,166.85,6729361852273.0
2007-06-24 00:00:00,166.6,166.93,164.23,166.76,7888166252871.0
2007-07-01 00:00:00,166.65,168.15,166.13,168.06,6711675524779.0
2007-07-08 00:00:00,168.23,168.95,166.49,168.05,8102409379874.0
2007-07-15 00:00:00,168.08,168.86,167.18,167.66,7694499286591.0
2007-07-22 00:00:00,168.25,168.34,161.5,161.51,9711903495889.0
2007-07-29 00:00:00,161.34,163.79,160.46,162.56,9612341661850.0
2007-08-05 00:00:00,162.24,165.39,159.97,161.97,9302468068630.0
2007-08-12 00:00:00,161.76,162.22,149.27,154.02,10115103096265.0
2007-08-19 00:00:00,153.86,159.27,153.35,159.24,8707551028284.0
2007-08-26 00:00:00,159.1,159.67,154.53,157.71,7673212493467.0
2007-09-02 00:00:00,157.75,158.66,155.69,156.07,8001549059051.0
2007-09-09 00:00:00,155.59,160.47,155.15,160.05,8260674123809.0
2007-09-16 00:00:00,159.8,162.82,158.79,162.71,8647773543877.0
2007-09-23 00:00:00,162.57,163.97,161.005,163.76,7363545151081.0
2007-09-30 00:00:00,163.85,165.39,163.585,165.24,6061122564233.0
2007-10-07 00:00:00,165.52,167.63,164.145,166.74,5087181083226.0
2007-10-14 00:00:00,166.55,167.71,163.69,163.765,6917286600784.0
2007-10-21 00:00:00,163.53,164.57,160.475,164.255,4672134164323.0
2007-10-28 00:00:00,164.46,167.27,164.255,166.565,3855764696506.0
2007-11-04 00:00:00,166.41,167.645,162.14,162.36,7712594414239.0
2007-11-11 00:00:00,161.81,164.31,158.65,162.515,7045562723832.0
2007-11-18 00:00:00,162.54,163.395,159.46,160.705,9508781866284.0
2007-11-25 00:00:00,160.85,163.855,159.355,162.555,5079707404916.0
2007-12-02 00:00:00,162.51,163.885,160.9,163.695,5117474180497.0
2007-12-09 00:00:00,163.55,165.3,161.895,163.565,5194388551506.0
2007-12-16 00:00:00,163.22,163.945,161.74,163.925,3975339146681.0
2007-12-23 00:00:00,163.81,166.66,163.75,165.32,3591045049088.0
2007-12-30 00:00:00,165.69,165.745,159.73,160.055,7182849916291.0
2008-01-06 00:00:00,160.23,162.28,159.92,161.045,4277713186573.0
2008-01-13 00:00:00,161.06,161.555,155.7,155.965,7303176957880.0
2008-01-20 00:00:00,155.89,159.115,152.11,156.755,7101034072970.0
2008-01-27 00:00:00,156.7,159.48,155.545,157.725,9449425787250.0
2008-02-03 00:00:00,157.83,158.71,154.06,155.785,5066359936660.0
2008-02-10 00:00:00,156.16,158.875,154.32,158.22,3590975805964.0
2008-02-17 00:00:00,158.16,159.58,157.695,159.03,1821169107647.0
2008-02-24 00:00:00,159.14,161.4,157.59,157.725,4749353064936.0
2008-03-02 00:00:00,156.93,159.2,155.93,157.805,4618821744136.0
2008-03-09 00:00:00,157.26,159.13,154.835,155.27,3479623130875.0
2008-03-16 00:00:00,154.88,157.01,151.71,153.57,2833069702755.0
2008-03-23 00:00:00,153.31,158.345,153.065,156.71,3166665623470.0
2008-03-30 00:00:00,156.4,161.085,156.05,159.68,3515301790084.0
2008-04-06 00:00:00,159.68,161.715,158.78,159.45,2926654484471.0
2008-04-13 00:00:00,159.14,164.68,158.24,163.95,3888728175623.0
2008-04-20 00:00:00,164.08,164.97,162.665,163.1,2105492121675.0
2008-04-27 00:00:00,162.925,163.88,160.595,162.5,954123164150.0
2008-05-04 00:00:00,162.37,163.09,158.595,159.16,1587051945149.0
2008-05-11 00:00:00,159.2,162.95,158.62,162.09,1370266013091.0
2008-05-18 00:00:00,162.22,163.86,161.46,162.9,1331781526643.0
2008-05-25 00:00:00,162.83,164.47,162.725,164.1,953018669633.0
2008-06-01 00:00:00,163.69,166.145,161.73,165.54,774569288651.0
2008-06-08 00:00:00,165.23,167.145,164.88,166.37,1970851181090.0
2008-06-15 00:00:00,166.375,168.12,166.33,167.505,3112630860123.0
2008-06-22 00:00:00,167.46,169.455,166.865,167.605,2558540463038.0
2008-06-29 00:00:00,167.48,169.13,166.07,167.57,1724208277257.0
2008-07-06 00:00:00,167.635,169.625,167.13,169.36,1333331828911.0
2008-07-13 00:00:00,169.28,169.67,165.32,169.465,1477616574400.0
2008-07-20 00:00:00,169.29,169.96,167.505,169.395,1267809352693.0
2008-07-27 00:00:00,169.23,169.72,166.985,167.585,1713625448071.0
2008-08-03 00:00:00,167.64,169.47,165.31,165.335,2619930896630.0
2008-08-10 00:00:00,164.55,165.59,161.39,162.29,3251302658073.0
2008-08-17 00:00:00,162.19,163.1,160.18,162.815,2633239457745.0
2008-08-24 00:00:00,162.72,162.755,159.205,159.65,2913631807779.0
2008-08-31 00:00:00,159.26,159.62,150.575,153.69,4023264120275.0
2008-09-07 00:00:00,155.88,157.0,147.51,153.48,3751356703726.0
2008-09-14 00:00:00,151.745,155.525,147.03,155.395,4314499999515.0
2008-09-21 00:00:00,154.75,156.825,153.475,154.92,4049478647344.0
2008-09-28 00:00:00,154.26,155.095,143.98,145.035,3942669770489.0
2008-10-05 00:00:00,143.365,143.865,132.24,134.96,7625923453663.0
2008-10-12 00:00:00,136.77,141.73,133.38,136.325,12614756599530.0
2008-10-19 00:00:00,136.395,138.56,113.8,118.95,11271660319979.0
2008-10-26 00:00:00,117.2,131.035,113.63,125.33,3716850090336.0
2008-11-02 00:00:00,125.69,130.97,122.44,124.895,2759619818264.0
2008-11-09 00:00:00,126.84,128.425,117.63,122.3,2716312023280.0
2008-11-16 00:00:00,120.69,124.285,116.415,120.7,2848997825060.0
2008-11-23 00:00:00,120.64,126.23,119.505,121.26,3611098600957.0
2008-11-30 00:00:00,121.34,121.44,115.865,118.06,3812102845259.0
2008-12-07 00:00:00,118.12,122.72,117.405,121.865,3904551421503.0
2008-12-14 00:00:00,122.075,131.025,121.625,124.21,2854995078805.0
2008-12-21 00:00:00,124.135,127.71,123.975,127.33,1420265879921.0
2008-12-28 00:00:00,127.55,129.685,125.35,127.795,1399452600857.0
2009-01-04 00:00:00,127.805,128.545,121.145,121.755,2416046599773.0
2009-01-11 00:00:00,121.375,121.4,116.215,120.34,2605735189872.0
2009-01-18 00:00:00,121.3,122.15,112.06,115.16,2105751049981.0
2009-01-25 00:00:00,114.2,119.585,113.705,115.2,3169202298179.0
2009-02-01 00:00:00,114.35,119.715,113.125,118.875,3658850647935.0
2009-02-08 00:00:00,119.474,120.015,114.89,118.245,3344864332598.0
2009-02-15 00:00:00,117.44,120.345,115.635,119.7,2500826920525.0
2009-02-22 00:00:00,119.575,126.08,119.055,123.625,2642287605855.0
2009-03-01 00:00:00,123.45,125.75,121.72,124.335,2675108999968.0
2009-03-08 00:00:00,124.665,127.645,122.11,126.685,2808048580430.0
2009-03-15 00:00:00,126.37,130.48,125.505,130.28,2373203950073.0
2009-03-22 00:00:00,130.245,134.51,129.35,130.01,2306888788533.0
2009-03-29 00:00:00,129.715,135.27,126.4,135.245,2166483172910.0
2009-04-05 00:00:00,135.21,137.41,130.93,132.15,1812703900452.0
2009-04-12 00:00:00,132.33,134.315,128.81,129.32,1694453750081.0
2009-04-19 00:00:00,129.445,129.54,126.08,128.645,1799251082151.0
2009-04-26 00:00:00,128.14,132.335,124.375,131.495,2507668949954.0
2009-05-03 00:00:00,131.867,134.375,129.845,134.29,1944226598888.0
2009-05-10 00:00:00,134.535,134.81,127.95,128.44,2393747486143.0
2009-05-17 00:00:00,127.875,132.975,126.99,132.63,2649366703692.0
2009-05-24 00:00:00,132.685,135.69,131.48,134.945,1919744164675.0
2009-05-31 00:00:00,134.535,139.22,133.88,137.77,1770405098045.0
2009-06-07 00:00:00,137.725,138.33,135.705,137.905,1534695255075.0
2009-06-14 00:00:00,137.6,137.74,132.346,134.14,1992040446719.0
2009-06-21 00:00:00,134.115,134.975,131.415,133.89,1845665880002.0
2009-06-28 00:00:00,133.815,136.89,133.365,134.24,1987319170460.0
2009-07-05 00:00:00,134.15,134.19,127.0,128.95,3294124681409.0
2009-07-12 00:00:00,128.83,133.475,127.995,132.835,3136241380829.0
2009-07-19 00:00:00,132.785,135.625,132.1,134.605,3016259679205.0
2009-07-26 00:00:00,134.875,136.095,132.78,134.965,3338886648627.0
2009-08-02 00:00:00,135.165,138.72,134.58,138.365,2934188879598.0
2009-08-09 00:00:00,138.52,138.61,134.08,134.825,1372029910025.0
2009-08-16 00:00:00,134.375,135.465,132.17,135.185,1422212820020.0
2009-08-23 00:00:00,135.27,136.085,132.915,133.78,1724905230012.0
2009-08-30 00:00:00,133.39,134.145,131.025,132.955,1500959349992.0
2009-09-06 00:00:00,132.875,134.405,131.55,132.145,1396960429941.0
2009-09-13 00:00:00,131.765,134.775,131.295,134.28,1579356949978.0
2009-09-20 00:00:00,134.27,135.48,131.515,131.7,1604722709989.0
2009-09-27 00:00:00,131.685,132.02,129.035,130.87,1901770020033.0
2009-10-04 00:00:00,130.51,132.31,129.575,132.235,2054227119939.0
2009-10-11 00:00:00,131.805,136.06,131.8,135.46,2028213639800.0
2009-10-18 00:00:00,135.465,138.355,134.76,138.125,2244800859967.0
2009-10-25 00:00:00,138.165,138.485,132.295,132.565,2163083550020.0
2009-11-01 00:00:00,131.965,135.725,131.0,133.535,2211984220029.0
2009-11-08 00:00:00,133.935,135.385,132.84,133.78,2185727659940.0
2009-11-15 00:00:00,133.61,134.33,131.745,132.07,2137269950038.0
2009-11-22 00:00:00,131.95,133.605,126.855,129.66,1716689459956.0
2009-11-29 00:00:00,130.045,134.555,128.965,134.5,2344557069924.0
2009-12-06 00:00:00,133.955,134.345,128.78,130.19,2290599380000.0
2009-12-13 00:00:00,130.08,130.775,127.37,129.69,2134776390017.0
2009-12-20 00:00:00,129.18,131.865,129.18,131.59,1013611309889.0
2009-12-27 00:00:00,131.54,132.78,131.37,132.5,859550199980.0
