2007-06-03 00:00:00,1.24989,1.26035,1.24495,1.24649,35369000000.0
2007-06-10 00:00:00,1.24664,1.24947,1.23425,1.23785,43061000000.0
2007-06-17 00:00:00,1.23841,1.25195,1.23433,1.25047,42840000000.0
2007-06-24 00:00:00,1.25105,1.25368,1.24032,1.25251,43954000000.0
2007-07-01 00:00:00,1.25246,1.25924,1.24424,1.24744,40660000000.0
2007-07-08 00:00:00,1.24732,1.26272,1.2438,1.25865,43339000000.0
2007-07-15 00:00:00,1.25877,1.26855,1.25104,1.25786,44221000000.0
2007-07-22 00:00:00,1.25776,1.2607,1.23931,1.25281,49511000000.0
2007-07-29 00:00:00,1.25293,1.2763,1.25087,1.27271,51008000000.0
2007-08-05 00:00:00,1.27291,1.28349,1.2597,1.26786,49563000000.0
2007-08-12 00:00:00,1.26743,1.27692,1.25404,1.26405,49614000000.0
2007-08-19 00:00:00,1.26579,1.27538,1.25631,1.26478,49189000000.0
2007-08-26 00:00:00,1.26577,1.27301,1.2591,1.26181,46786000000.0
2007-09-02 00:00:00,1.26104,1.28439,1.25471,1.28122,45680000000.0
2007-09-09 00:00:00,1.2834,1.28774,1.26699,1.27033,48047000000.0
2007-09-16 00:00:00,1.27056,1.28654,1.26691,1.28355,48291000000.0
2007-09-23 00:00:00,1.28429,1.28836,1.2659,1.27495,48832000000.0
2007-09-30 00:00:00,1.27774,1.27785,1.24502,1.24863,49398000000.0
2007-10-07 00:00:00,1.25013,1.25124,1.23118,1.23446,49291000000.0
2007-10-14 00:00:00,1.23451,1.25534,1.23298,1.25313,52499000000.0
2007-10-21 00:00:00,1.25428,1.26154,1.24087,1.24703,55594000000.0
2007-10-28 00:00:00,1.24881,1.25863,1.24219,1.25398,54761000000.0
2007-11-04 00:00:00,1.25581,1.28769,1.25328,1.28398,52991000000.0
2007-11-11 00:00:00,1.28375,1.3004,1.28064,1.29768,53914000000.0
2007-11-18 00:00:00,1.29742,1.32592,1.29031,1.30688,50209000000.0
2007-11-25 00:00:00,1.30413,1.31733,1.27691,1.27878,51666000000.0
2007-12-02 00:00:00,1.27816,1.29588,1.27127,1.27585,49830000000.0
2007-12-09 00:00:00,1.27694,1.28137,1.25446,1.25788,49651000000.0
2007-12-16 00:00:00,1.25601,1.27237,1.25219,1.25818,48506000000.0
2007-12-23 00:00:00,1.25715,1.29198,1.24928,1.28385,35195000000.0
2007-12-30 00:00:00,1.28159,1.29775,1.26339,1.29231,44369000000.0
2008-01-06 00:00:00,1.29311,1.30177,1.27843,1.30059,55284000000.0
2008-01-13 00:00:00,1.30191,1.31666,1.29093,1.30883,56284000000.0
2008-01-20 00:00:00,1.30718,1.32241,1.29399,1.29809,57011000000.0
2008-01-27 00:00:00,1.29917,1.3171,1.29363,1.29674,54625000000.0
2008-02-03 00:00:00,1.2981,1.30101,1.27733,1.28382,53521000000.0
2008-02-10 00:00:00,1.28547,1.29683,1.27608,1.29135,53406000000.0
2008-02-17 00:00:00,1.29148,1.29665,1.2769,1.29437,52320000000.0
2008-02-24 00:00:00,1.2953,1.34072,1.28519,1.33886,55722000000.0
2008-03-02 00:00:00,1.34125,1.36541,1.32982,1.35069,56450000000.0
2008-03-09 00:00:00,1.35457,1.38356,1.34007,1.37877,58071000000.0
2008-03-16 00:00:00,1.38068,1.43958,1.36637,1.37263,56619000000.0
2008-03-23 00:00:00,1.37361,1.39428,1.35487,1.38655,58605000000.0
2008-03-30 00:00:00,1.38824,1.39552,1.35696,1.3716,58111000000.0
2008-04-06 00:00:00,1.3725,1.37996,1.34401,1.35524,58115000000.0
2008-04-13 00:00:00,1.34855,1.36628,1.31831,1.33009,58185000000.0
2008-04-20 00:00:00,1.33038,1.34994,1.3061,1.31544,59001000000.0
2008-04-27 00:00:00,1.31516,1.32154,1.28514,1.28923,56885000000.0
2008-05-04 00:00:00,1.29187,1.31631,1.2823,1.30918,56792000000.0
2008-05-11 00:00:00,1.30912,1.31568,1.29442,1.30424,56883000000.0
2008-05-18 00:00:00,1.30747,1.32923,1.29623,1.32553,54799000000.0
2008-05-25 00:00:00,1.32602,1.33198,1.29816,1.30589,56152000000.0
2008-06-01 00:00:00,1.30866,1.3386,1.29949,1.33791,58699000000.0
2008-06-08 00:00:00,1.33946,1.34143,1.30911,1.31749,60681000000.0
2008-06-15 00:00:00,1.31898,1.32483,1.30668,1.31637,58371000000.0
2008-06-22 00:00:00,1.31953,1.34045,1.30497,1.33727,58477000000.0
2008-06-29 00:00:00,1.33721,1.34318,1.32442,1.32666,54120000000.0
2008-07-06 00:00:00,1.32847,1.33735,1.31565,1.33308,52543000000.0
2008-07-13 00:00:00,1.3361,1.34362,1.3187,1.32174,56793000000.0
2008-07-20 00:00:00,1.32191,1.33269,1.3077,1.31168,54025000000.0
2008-07-27 00:00:00,1.31165,1.32075,1.30108,1.30631,53576000000.0
2008-08-03 00:00:00,1.30661,1.31522,1.29523,1.29749,56002000000.0
2008-08-10 00:00:00,1.29379,1.30586,1.285,1.29324,57726000000.0
2008-08-17 00:00:00,1.29277,1.29793,1.28205,1.28458,56668000000.0
2008-08-24 00:00:00,1.28452,1.29836,1.28233,1.28481,56969000000.0
2008-08-31 00:00:00,1.2894,1.29994,1.28173,1.28189,60101000000.0
2008-09-07 00:00:00,1.27572,1.27973,1.25768,1.26644,61839000000.0
2008-09-14 00:00:00,1.28241,1.31163,1.27117,1.29188,62092000000.0
2008-09-21 00:00:00,1.29043,1.31523,1.28567,1.30851,60887000000.0
2008-09-28 00:00:00,1.30464,1.31833,1.26799,1.28392,60830000000.0
2008-10-05 00:00:00,1.27734,1.32912,1.27373,1.30134,61141000000.0
2008-10-12 00:00:00,1.30692,1.31347,1.28007,1.30019,61098000000.0
2008-10-19 00:00:00,1.30132,1.31365,1.27752,1.29184,59859000000.0
2008-10-26 00:00:00,1.28717,1.32577,1.26935,1.27884,60875000000.0
2008-11-02 00:00:00,1.28093,1.28114,1.25363,1.26991,58296000000.0
2008-11-09 00:00:00,1.27241,1.28241,1.25777,1.27003,59493000000.0
2008-11-16 00:00:00,1.26523,1.28015,1.24509,1.24927,59533000000.0
2008-11-23 00:00:00,1.24851,1.2755,1.23474,1.24498,58161000000.0
2008-11-30 00:00:00,1.24636,1.28035,1.24268,1.24792,60002000000.0
2008-12-07 00:00:00,1.24981,1.26853,1.23546,1.26491,59436000000.0
2008-12-14 00:00:00,1.26503,1.37489,1.25604,1.32138,61055000000.0
2008-12-21 00:00:00,1.31994,1.35788,1.31359,1.35051,42275000000.0
2008-12-28 00:00:00,1.35453,1.3855,1.3362,1.35026,48457000000.0
2009-01-04 00:00:00,1.34577,1.36178,1.30947,1.33287,60890000000.0
2009-01-11 00:00:00,1.33318,1.34276,1.3224,1.32949,61470000000.0
2009-01-18 00:00:00,1.33274,1.33533,1.28707,1.30125,61225000000.0
2009-01-25 00:00:00,1.30239,1.32425,1.29142,1.30088,61251000000.0
2009-02-01 00:00:00,1.29793,1.32174,1.27641,1.28547,60670000000.0
2009-02-08 00:00:00,1.28793,1.3066,1.27304,1.29925,61327000000.0
2009-02-15 00:00:00,1.29629,1.33342,1.29168,1.32408,61419000000.0
2009-02-22 00:00:00,1.31894,1.33025,1.30138,1.32125,61314000000.0
2009-03-01 00:00:00,1.32408,1.34542,1.30877,1.33355,61846000000.0
2009-03-08 00:00:00,1.3339,1.3408,1.27784,1.29959,61417000000.0
2009-03-15 00:00:00,1.29706,1.35234,1.28771,1.34471,61569000000.0
2009-03-22 00:00:00,1.3452,1.35047,1.31791,1.3231,60988000000.0
2009-03-29 00:00:00,1.31884,1.3381,1.31057,1.33006,60333000000.0
2009-04-05 00:00:00,1.33126,1.33553,1.30323,1.31189,57784000000.0
2009-04-12 00:00:00,1.31257,1.33972,1.28249,1.28758,60485000000.0
2009-04-19 00:00:00,1.28814,1.3096,1.28312,1.30761,60970000000.0
2009-04-26 00:00:00,1.30826,1.31319,1.28855,1.3034,62942000000.0
2009-05-03 00:00:00,1.30294,1.32003,1.283,1.31933,62995000000.0
2009-05-10 00:00:00,1.32325,1.32686,1.30679,1.31209,63146000000.0
2009-05-17 00:00:00,1.31114,1.33217,1.30465,1.32814,62682000000.0
2009-05-24 00:00:00,1.33072,1.35448,1.32811,1.35291,62348000000.0
2009-05-31 00:00:00,1.35222,1.35652,1.33187,1.34087,61467000000.0
2009-06-07 00:00:00,1.34091,1.35755,1.32746,1.34315,60794000000.0
2009-06-14 00:00:00,1.34178,1.35282,1.33276,1.34375,61179000000.0
2009-06-21 00:00:00,1.34638,1.36633,1.31957,1.34175,60303000000.0
2009-06-28 00:00:00,1.34251,1.34617,1.32929,1.33646,58931000000.0
2009-07-05 00:00:00,1.33659,1.35562,1.33015,1.34566,60274000000.0
2009-07-12 00:00:00,1.34671,1.35588,1.33406,1.34668,60241000000.0
2009-07-19 00:00:00,1.34528,1.35518,1.33732,1.3426,59115000000.0
2009-07-26 00:00:00,1.34465,1.35049,1.32011,1.34632,59685000000.0
2009-08-02 00:00:00,1.34896,1.35478,1.32732,1.33197,57750000000.0
2009-08-09 00:00:00,1.3303,1.35157,1.32518,1.34595,58768000000.0
2009-08-16 00:00:00,1.34529,1.36262,1.33878,1.36034,58324000000.0
2009-08-23 00:00:00,1.36049,1.3678,1.34817,1.36007,54645000000.0
2009-08-30 00:00:00,1.35987,1.36508,1.34598,1.35479,57544000000.0
2009-09-06 00:00:00,1.35618,1.37545,1.35104,1.36857,98481000000.0
2009-09-13 00:00:00,1.3721,1.37726,1.36085,1.37372,122294000000.0
2009-09-20 00:00:00,1.37416,1.38392,1.36545,1.37761,123849000000.0
2009-09-27 00:00:00,1.37881,1.37987,1.34838,1.36699,124328000000.0
2009-10-04 00:00:00,1.36882,1.36936,1.3449,1.35256,123820000000.0
2009-10-11 00:00:00,1.35216,1.37257,1.34873,1.36678,124354000000.0
2009-10-18 00:00:00,1.36664,1.38768,1.36522,1.3823,124317000000.0
2009-10-25 00:00:00,1.38224,1.38474,1.36006,1.3634,125195000000.0
2009-11-01 00:00:00,1.36606,1.3761,1.35641,1.36834,125918000000.0
2009-11-08 00:00:00,1.36948,1.38027,1.36054,1.36768,125886000000.0
2009-11-15 00:00:00,1.36728,1.37736,1.3592,1.36286,127405000000.0
2009-11-22 00:00:00,1.36362,1.38962,1.3612,1.37924,128001000000.0
2009-11-29 00:00:00,1.37808,1.38374,1.36245,1.36388,127002000000.0
2009-12-06 00:00:00,1.36511,1.36861,1.34245,1.34379,125517000000.0
2009-12-13 00:00:00,1.34479,1.35097,1.33508,1.34424,121781000000.0
2009-12-20 00:00:00,1.34828,1.36177,1.33788,1.35865,100231000000.0
2009-12-27 00:00:00,1.35909,1.364,1.34743,1.35537,73459000000.0
