2005-01-02 00:00:00,197.107,197.214,195.095,195.953,605254000067.0
2005-01-09 00:00:00,196.013,196.302,190.059,190.82,607998900035.0
2005-01-16 00:00:00,190.676,194.224,189.531,192.748,582145100357.0
2005-01-23 00:00:00,192.99,195.312,192.447,194.967,605809100178.0
2005-01-30 00:00:00,195.416,196.865,194.677,195.238,605837700260.0
2005-02-06 00:00:00,195.354,198.001,194.492,197.502,607435100063.0
2005-02-13 00:00:00,197.044,200.533,196.325,200.077,609290300103.0
2005-02-20 00:00:00,200.065,201.997,198.237,201.932,608430400175.0
2005-02-27 00:00:00,201.805,201.899,199.912,201.398,604927400149.0
2005-03-06 00:00:00,201.508,202.024,199.572,200.23,604330900159.0
2005-03-13 00:00:00,200.0,201.514,199.616,201.235,607554400138.0
2005-03-20 00:00:00,201.086,201.186,197.501,198.896,606168900154.0
2005-03-27 00:00:00,198.876,202.987,198.488,202.356,613915500109.0
2005-04-03 00:00:00,202.356,204.436,202.074,204.044,611539300128.0
2005-04-10 00:00:00,203.976,204.628,202.626,203.988,613910800066.0
2005-04-17 00:00:00,203.932,205.327,202.454,202.892,613125200134.0
2005-04-24 00:00:00,202.53,202.627,199.716,199.87,614175500136.0
2005-05-01 00:00:00,200.06,200.836,197.93,198.568,607644500128.0
2005-05-08 00:00:00,198.631,199.419,197.665,198.5,609976400187.0
2005-05-15 00:00:00,198.488,198.948,195.536,197.539,612612300175.0
2005-05-22 00:00:00,197.801,197.812,196.054,196.842,612127000160.0
2005-05-29 00:00:00,196.864,197.366,195.171,195.491,611686700244.0
2005-06-05 00:00:00,195.387,196.94,194.081,196.872,612723400149.0
2005-06-12 00:00:00,196.804,199.294,196.278,198.74,612292200210.0
2005-06-19 00:00:00,198.652,199.769,197.397,198.913,612523800186.0
2005-06-26 00:00:00,198.867,200.358,197.051,197.542,613154400287.0
2005-07-03 00:00:00,197.208,197.277,194.423,194.907,618032700227.0
2005-07-10 00:00:00,194.897,197.716,194.683,196.519,613585700189.0
2005-07-17 00:00:00,196.625,201.198,192.621,193.579,608039400179.0
2005-07-24 00:00:00,193.472,197.821,193.238,197.766,605056700135.0
2005-07-31 00:00:00,197.74,199.273,196.879,199.138,607154900225.0
2005-08-07 00:00:00,199.134,200.23,198.113,198.483,603585700111.0
2005-08-14 00:00:00,198.508,199.297,197.34,198.234,607247800155.0
2005-08-21 00:00:00,198.286,198.729,196.743,198.29,608067600219.0
2005-08-28 00:00:00,198.261,202.365,198.184,202.24,604619600108.0
2005-09-04 00:00:00,202.22,203.458,200.944,201.682,604963400093.0
2005-09-11 00:00:00,201.597,202.209,199.047,201.295,606564200177.0
2005-09-18 00:00:00,201.248,201.984,198.823,199.649,605962400218.0
2005-09-25 00:00:00,199.674,200.643,198.871,200.203,600357100162.0
2005-10-02 00:00:00,201.018,202.004,199.736,200.418,599921200193.0
2005-10-09 00:00:00,200.227,201.895,199.113,201.755,601322600117.0
2005-10-16 00:00:00,201.698,205.559,201.165,204.945,602253400241.0
2005-10-23 00:00:00,204.823,206.351,203.708,205.088,606461700191.0
2005-10-30 00:00:00,205.309,208.118,205.109,206.961,599963400202.0
2005-11-06 00:00:00,206.748,206.901,203.751,205.535,602089800173.0
2005-11-13 00:00:00,205.548,207.09,203.72,204.51,598302200158.0
2005-11-20 00:00:00,204.52,205.657,203.482,205.04,593480500141.0
2005-11-27 00:00:00,204.906,209.591,204.351,208.95,593157600273.0
2005-12-04 00:00:00,209.626,211.824,208.847,211.68,592203100140.0
2005-12-11 00:00:00,211.322,212.996,203.933,205.06,598257900199.0
2005-12-18 00:00:00,204.47,206.512,201.111,201.42,592708700093.0
2005-12-25 00:00:00,201.587,203.797,201.101,202.79,592052400166.0
2006-01-01 00:00:00,202.862,204.723,202.103,202.68,593901500104.0
2006-01-08 00:00:00,202.547,203.164,200.556,202.83,593701000167.0
2006-01-15 00:00:00,202.843,204.477,202.027,204.15,592799200153.0
2006-01-22 00:00:00,203.992,208.11,203.397,207.21,593644500114.0
2006-01-29 00:00:00,207.344,211.115,206.962,209.58,596012600202.0
2006-02-05 00:00:00,209.328,209.58,204.789,205.538,593243100195.0
2006-02-12 00:00:00,205.402,206.259,202.869,205.638,595290000098.0
2006-02-19 00:00:00,205.745,207.714,203.639,203.945,594630100144.0
2006-02-26 00:00:00,203.76,204.628,201.652,204.28,592972600146.0
2006-03-05 00:00:00,204.306,206.029,203.679,205.349,593302900204.0
2006-03-12 00:00:00,205.1,206.149,203.212,203.55,592549200116.0
2006-03-19 00:00:00,203.578,205.715,202.775,204.59,594365200170.0
2006-03-26 00:00:00,204.854,205.766,203.151,204.5,593749500204.0
2006-04-02 00:00:00,204.483,206.84,204.07,206.109,596860600219.0
2006-04-09 00:00:00,205.849,207.918,205.698,207.745,590712900060.0
2006-04-16 00:00:00,207.769,210.771,207.538,207.695,592414700092.0
2006-04-23 00:00:00,207.157,207.65,203.832,207.624,595749500123.0
2006-04-30 00:00:00,207.406,210.97,206.155,209.203,596693000150.0
2006-05-07 00:00:00,209.033,209.059,205.312,208.369,596437900134.0
2006-05-14 00:00:00,208.36,210.135,206.409,209.865,597633900121.0
2006-05-21 00:00:00,209.86,211.202,208.519,209.265,598091200065.0
2006-05-28 00:00:00,209.26,211.449,208.69,210.255,594084300265.0
2006-06-04 00:00:00,210.255,211.114,209.575,209.585,594710400150.0
2006-06-11 00:00:00,209.58,213.215,209.573,213.055,596113600140.0
2006-06-18 00:00:00,213.05,213.675,210.865,211.855,595349400169.0
2006-06-25 00:00:00,211.85,212.3,209.822,211.465,596939400136.0
2006-07-02 00:00:00,211.257,212.463,210.677,211.03,596577400195.0
2006-07-09 00:00:00,210.871,213.695,209.532,213.415,592920300246.0
2006-07-16 00:00:00,213.47,216.499,212.392,215.85,592218000096.0
2006-07-23 00:00:00,215.726,216.323,213.501,213.605,592386300121.0
2006-07-30 00:00:00,213.648,218.475,212.948,218.288,594810800210.0
2006-08-06 00:00:00,218.599,220.282,217.707,219.815,594656500207.0
2006-08-13 00:00:00,219.921,220.535,217.428,217.835,593373600229.0
2006-08-20 00:00:00,217.791,221.598,217.669,221.245,592604100199.0
2006-08-27 00:00:00,221.398,223.796,220.911,223.04,599153300075.0
2006-09-03 00:00:00,223.063,223.098,217.441,218.016,604049300103.0
2006-09-10 00:00:00,217.944,222.061,217.564,221.093,601057500108.0
2006-09-17 00:00:00,220.58,222.225,220.174,221.42,603835800301.0
2006-09-24 00:00:00,221.703,222.207,219.933,221.195,604390100210.0
2006-10-01 00:00:00,221.237,222.886,220.431,222.311,601876500182.0
2006-10-08 00:00:00,222.518,223.103,221.491,221.939,602977000165.0
2006-10-15 00:00:00,221.918,223.744,221.218,223.547,599845200225.0
2006-10-22 00:00:00,223.561,224.322,222.615,223.124,600942300159.0
2006-10-29 00:00:00,222.624,224.529,222.393,224.314,601801800066.0
2006-11-05 00:00:00,224.582,225.244,223.939,224.699,601444600253.0
2006-11-12 00:00:00,224.51,224.758,222.469,222.969,602437100198.0
2006-11-19 00:00:00,223.332,224.25,222.306,223.905,599210800175.0
2006-11-26 00:00:00,224.82,228.963,223.735,228.644,599800800215.0
2006-12-03 00:00:00,228.095,228.967,225.705,227.341,601257100094.0
2006-12-10 00:00:00,227.193,231.756,226.937,230.656,606724400233.0
2006-12-17 00:00:00,230.296,233.203,229.402,232.502,604279300222.0
2006-12-24 00:00:00,232.652,234.761,231.54,233.189,605639100084.0
2006-12-31 00:00:00,233.167,234.8,228.457,228.778,599877300117.0
2007-01-07 00:00:00,228.947,235.878,228.022,235.679,602827100096.0
2007-01-14 00:00:00,235.902,240.005,234.944,239.239,601722200140.0
2007-01-21 00:00:00,239.281,241.48,236.333,238.092,598210500197.0
2007-01-28 00:00:00,238.063,240.024,236.377,238.1,599206800197.0
2007-02-04 00:00:00,238.035,238.842,235.357,237.181,601306800162.0
2007-02-11 00:00:00,237.215,238.596,232.136,232.839,601741400215.0
2007-02-18 00:00:00,232.857,238.136,232.146,237.69,598129500202.0
2007-02-25 00:00:00,237.657,237.817,226.556,226.951,598631600147.0
2007-03-04 00:00:00,226.876,228.723,221.059,228.555,600975900201.0
2007-03-11 00:00:00,228.903,229.633,222.622,226.626,603168600089.0
2007-03-18 00:00:00,225.962,232.315,225.344,231.66,578459800109.0
2007-03-25 00:00:00,231.598,232.969,228.765,231.84,625287200121.0
2007-04-01 00:00:00,231.37,235.11,231.155,234.345,1250528182948.0
2007-04-08 00:00:00,234.355,236.98,233.65,236.78,989647885182.0
2007-04-15 00:00:00,236.945,239.415,235.22,237.61,1794054118950.0
2007-04-22 00:00:00,237.531,239.4,235.97,238.98,1773076631884.0
2007-04-29 00:00:00,238.622,239.77,237.751,239.38,2452495753342.0
2007-05-06 00:00:00,239.42,239.765,236.43,238.12,3464643197880.0
2007-05-13 00:00:00,238.38,239.89,237.73,239.16,3691738825465.0
2007-05-20 00:00:00,239.11,241.86,238.89,241.53,3387096136891.0
2007-05-27 00:00:00,241.45,242.06,239.75,242.01,3508089422269.0
2007-06-03 00:00:00,242.07,242.98,237.64,239.77,4249187618289.0
2007-06-10 00:00:00,239.78,244.36,238.94,243.91,3508405178307.0
2007-06-17 00:00:00,244.0,247.94,243.73,247.67,3542576401114.0
2007-06-24 00:00:00,247.39,247.81,243.99,247.39,4305254526227.0
2007-07-01 00:00:00,247.38,248.185,246.03,247.98,3213375536313.0
2007-07-08 00:00:00,247.999,248.95,245.06,247.99,3753623289320.0
2007-07-15 00:00:00,248.13,251.1,247.57,249.33,3019900036412.0
2007-07-22 00:00:00,249.95,250.09,239.73,240.01,4171186619364.0
2007-07-29 00:00:00,239.6,243.12,237.62,240.81,3777165375748.0
2007-08-05 00:00:00,240.43,244.08,236.3,239.47,3869204613634.0
2007-08-12 00:00:00,238.95,239.7,219.3,226.5,4889110721530.0
2007-08-19 00:00:00,226.13,234.89,224.82,234.46,5006396324188.0
2007-08-26 00:00:00,234.414,235.52,227.42,233.47,4561078947061.0
2007-09-02 00:00:00,233.402,234.82,229.13,229.97,3580719489027.0
2007-09-09 00:00:00,229.618,234.775,228.22,231.54,3692882256403.0
2007-09-16 00:00:00,231.276,234.25,228.2,233.29,2509590972689.0
2007-09-23 00:00:00,233.192,235.27,229.75,234.98,1692498227047.0
2007-09-30 00:00:00,234.68,238.99,234.67,238.84,1898300180210.0
2007-10-07 00:00:00,238.828,240.37,236.99,239.41,1526137909443.0
2007-10-14 00:00:00,239.235,240.685,234.795,234.915,2750161753412.0
2007-10-21 00:00:00,234.37,235.825,230.29,234.195,2345520083765.0
2007-10-28 00:00:00,234.536,241.375,234.145,239.935,2394111691196.0
2007-11-04 00:00:00,239.717,239.816,231.023,231.249,3583494051306.0
2007-11-11 00:00:00,229.938,232.425,223.935,228.166,2911181562144.0
2007-11-18 00:00:00,227.698,228.345,221.29,223.306,2094027214556.0
2007-11-25 00:00:00,223.288,229.335,221.895,228.665,2590470940486.0
2007-12-02 00:00:00,228.07,228.485,223.695,226.65,2536119443684.0
2007-12-09 00:00:00,226.185,230.345,224.785,228.464,5356665588748.0
2007-12-16 00:00:00,228.45,229.125,223.555,226.112,5700851886917.0
2007-12-23 00:00:00,226.307,228.375,224.02,224.039,5295316126894.0
2007-12-30 00:00:00,224.44,224.89,213.465,214.22,4642782462877.0
2008-01-06 00:00:00,214.085,217.325,211.985,212.895,4125589187165.0
2008-01-13 00:00:00,212.606,213.45,207.005,208.863,3010948188344.0
2008-01-20 00:00:00,208.847,214.025,204.635,211.537,2666176098707.0
2008-01-27 00:00:00,211.77,213.7,208.83,209.177,1686359588680.0
2008-02-03 00:00:00,209.323,212.105,205.885,208.74,1453547153620.0
2008-02-10 00:00:00,208.795,213.88,206.785,211.377,1152892539154.0
2008-02-17 00:00:00,211.038,211.97,208.77,210.674,1186990866498.0
2008-02-24 00:00:00,211.286,213.48,205.955,206.275,1703920284405.0
2008-03-02 00:00:00,205.996,207.97,203.48,206.637,1694700956496.0
2008-03-09 00:00:00,206.488,207.99,199.885,200.11,1859391679410.0
2008-03-16 00:00:00,199.894,201.8,192.46,197.2,1829811513500.0
2008-03-23 00:00:00,196.936,201.75,196.612,197.78,2126954843525.0
2008-03-30 00:00:00,197.766,205.11,196.82,202.181,1844174828246.0
2008-04-06 00:00:00,202.458,204.45,198.07,198.755,2122724495725.0
2008-04-13 00:00:00,199.26,209.01,198.08,207.06,2289110406203.0
2008-04-20 00:00:00,207.148,208.11,203.355,207.27,1869577121510.0
2008-04-27 00:00:00,207.226,209.03,203.46,207.72,785597244445.0
2008-05-04 00:00:00,207.48,208.32,199.71,200.91,815257645716.0
2008-05-11 00:00:00,200.978,205.0,200.155,203.64,641438973943.0
2008-05-18 00:00:00,203.613,206.55,202.61,204.62,735541342369.0
2008-05-25 00:00:00,204.498,209.35,204.265,209.09,596488104698.0
2008-06-01 00:00:00,207.342,208.33,203.98,206.67,722018219500.0
2008-06-08 00:00:00,206.062,210.86,205.66,210.675,1073197476649.0
2008-06-15 00:00:00,210.591,213.295,210.28,212.02,1155276999993.0
2008-06-22 00:00:00,211.89,213.91,210.59,211.72,1172266479989.0
2008-06-29 00:00:00,211.698,212.32,209.42,211.51,993689670010.0
2008-07-06 00:00:00,211.544,212.43,210.23,211.32,809170447993.0
2008-07-13 00:00:00,210.987,213.84,207.985,213.61,1079522725248.0
2008-07-20 00:00:00,213.52,215.87,211.6,214.76,924309560164.0
2008-07-27 00:00:00,214.63,214.89,212.005,212.79,817710943771.0
2008-08-03 00:00:00,212.57,213.935,210.565,211.645,1108114050645.0
2008-08-10 00:00:00,210.872,211.54,202.505,206.14,1205832595935.0
2008-08-17 00:00:00,206.252,206.277,201.775,203.905,1225286571275.0
2008-08-24 00:00:00,203.653,203.917,197.595,198.125,1552354673180.0
2008-08-31 00:00:00,196.75,196.915,186.165,190.285,1414014444237.0
2008-09-07 00:00:00,191.055,195.66,185.875,193.6,1473846961981.0
2008-09-14 00:00:00,193.343,197.045,184.455,196.73,2297788721914.0
2008-09-21 00:00:00,196.631,197.44,193.135,195.475,1737442839197.0
2008-09-28 00:00:00,195.145,195.445,184.66,186.57,1928752182197.0
2008-10-05 00:00:00,186.411,186.411,165.97,171.49,7184274758408.0
2008-10-12 00:00:00,171.993,181.37,168.65,175.655,10601010381815.0
2008-10-19 00:00:00,175.947,179.2,139.02,150.13,10617252564765.0
2008-10-26 00:00:00,149.569,165.015,140.63,158.23,2971675475467.0
2008-11-02 00:00:00,158.539,163.31,150.255,153.64,1115171728838.0
2008-11-09 00:00:00,156.978,157.51,138.83,143.014,1235488094244.0
2008-11-16 00:00:00,140.469,147.88,137.635,143.13,1075264264970.0
2008-11-23 00:00:00,142.92,148.59,141.045,146.895,1087085410003.0
2008-11-30 00:00:00,146.639,147.115,133.24,136.315,1147628779672.0
2008-12-07 00:00:00,136.734,140.74,132.275,136.21,1190865154938.0
2008-12-14 00:00:00,136.526,139.23,132.33,133.29,1019192963968.0
2008-12-21 00:00:00,133.175,134.675,132.01,132.2,639490838012.0
2008-12-28 00:00:00,132.934,134.675,129.84,133.49,629769689969.0
2009-01-04 00:00:00,133.6,141.545,132.835,137.005,830717561966.0
2009-01-11 00:00:00,136.255,136.395,128.82,133.625,1013797434997.0
2009-01-18 00:00:00,134.874,135.86,118.84,122.435,899098957449.0
2009-01-25 00:00:00,121.827,130.86,119.63,130.69,1302506780000.0
2009-02-01 00:00:00,130.188,136.775,125.31,135.805,1313834457510.0
2009-02-08 00:00:00,135.649,137.335,127.11,132.005,1258685579985.0
2009-02-15 00:00:00,130.273,136.375,129.605,134.66,1028822218826.0
2009-02-22 00:00:00,134.49,141.77,133.81,139.64,721436693417.0
2009-03-01 00:00:00,139.69,141.5,135.55,138.5,995387415997.0
2009-03-08 00:00:00,138.459,139.33,131.465,137.115,1033828276589.0
2009-03-15 00:00:00,137.023,140.01,134.87,138.72,1034199195566.0
2009-03-22 00:00:00,138.18,145.085,138.105,140.09,1047444102812.0
2009-03-29 00:00:00,140.097,148.925,135.72,148.79,1003316567389.0
2009-04-05 00:00:00,148.743,151.525,145.72,147.07,1626190299924.0
2009-04-12 00:00:00,146.91,149.82,145.855,146.675,1461562699927.0
2009-04-19 00:00:00,146.749,147.055,140.6,142.59,1658862630018.0
2009-04-26 00:00:00,142.416,148.345,139.01,147.82,2120211199932.0
2009-05-03 00:00:00,147.925,150.88,146.955,149.95,1788576186385.0
2009-05-10 00:00:00,150.111,150.46,143.37,144.465,1667690811342.0
2009-05-17 00:00:00,144.336,151.075,143.01,150.93,1986680843016.0
2009-05-24 00:00:00,150.667,155.735,149.565,154.29,1610182062616.0
2009-05-31 00:00:00,154.165,160.47,153.475,157.6,1535360769070.0
2009-06-07 00:00:00,157.451,162.585,155.545,161.74,1725351027509.0
2009-06-14 00:00:00,161.707,161.807,154.925,158.765,490637499949.0
2009-06-21 00:00:00,158.746,158.89,154.06,157.275,1431559000010.0
2009-06-28 00:00:00,157.165,160.275,156.41,156.769,1292528640072.0
2009-07-05 00:00:00,156.844,156.881,146.73,149.995,1756865400091.0
2009-07-12 00:00:00,149.788,155.165,147.135,153.865,1625004800046.0
2009-07-19 00:00:00,153.812,157.625,152.315,155.67,1442800850041.0
2009-07-26 00:00:00,155.76,158.585,153.855,158.19,1622963199994.0
2009-08-02 00:00:00,158.093,163.08,158.079,162.735,1263019600013.0
2009-08-09 00:00:00,162.607,162.98,155.975,157.035,710851800002.0
2009-08-16 00:00:00,156.842,157.515,153.46,155.785,679839309997.0
2009-08-23 00:00:00,155.713,156.82,151.055,152.275,804129030001.0
2009-08-30 00:00:00,152.11,152.765,149.03,152.425,764646380003.0
2009-09-06 00:00:00,152.34,153.255,150.485,151.06,773841989984.0
2009-09-13 00:00:00,150.616,151.76,148.25,148.515,883111830005.0
2009-09-20 00:00:00,148.388,150.365,142.74,142.96,817674460002.0
2009-09-27 00:00:00,142.962,144.54,139.71,143.15,887892670000.0
2009-10-04 00:00:00,143.009,143.96,139.705,142.225,824230730001.0
2009-10-11 00:00:00,142.017,149.31,141.17,148.61,865572450000.0
2009-10-18 00:00:00,148.655,153.24,147.08,150.06,1016039189997.0
2009-10-25 00:00:00,150.06,151.735,147.645,148.165,1031378219994.0
2009-11-01 00:00:00,147.095,151.265,145.76,149.256,913200220007.0
2009-11-08 00:00:00,149.925,151.61,148.245,149.46,948233580002.0
2009-11-15 00:00:00,149.55,150.37,146.45,146.64,878082130005.0
2009-11-22 00:00:00,146.53,148.225,139.255,142.735,822471730001.0
2009-11-29 00:00:00,142.965,149.155,141.035,149.14,927114750003.0
2009-12-06 00:00:00,148.115,148.8,142.0,144.87,1011030819999.0
2009-12-13 00:00:00,144.485,146.925,143.14,146.1,940884630001.0
2009-12-20 00:00:00,145.34,147.045,145.34,146.063,755720299995.0
2009-12-27 00:00:00,146.02,148.95,145.785,148.575,361502969998.0
