2007-03-11 00:00:00,75.793,76.87,75.349,76.426,1026546980000.0
2007-03-18 00:00:00,76.193,77.829,76.187,77.795,1776918360000.0
2007-03-25 00:00:00,77.71,78.041,76.584,77.587,557538310000.0
2007-04-01 00:00:00,77.59,78.849,77.293,78.699,470931250000.0
2007-04-08 00:00:00,78.8,78.93,77.896,78.567,498184150000.0
2007-04-15 00:00:00,78.646,79.164,77.776,78.53,521408990000.0
2007-04-22 00:00:00,78.55,78.946,77.95,78.779,513856460000.0
2007-04-29 00:00:00,78.61,79.298,78.315,79.147,499719730000.0
2007-05-06 00:00:00,79.133,79.399,78.661,79.137,521826740000.0
2007-05-13 00:00:00,79.153,79.619,79.046,79.373,532101620000.0
2007-05-20 00:00:00,79.464,79.747,79.0,79.666,441220910000.0
2007-05-27 00:00:00,79.65,79.768,79.224,79.662,512796380000.0
2007-06-03 00:00:00,79.658,79.799,78.411,78.946,568131960000.0
2007-06-10 00:00:00,79.023,80.253,78.587,80.19,547853600000.0
2007-06-17 00:00:00,80.237,80.723,80.098,80.438,552044050000.0
2007-06-24 00:00:00,80.446,80.758,79.337,80.378,594796970000.0
2007-07-01 00:00:00,80.517,81.176,80.105,81.038,570716940000.0
2007-07-08 00:00:00,81.124,81.418,79.771,80.407,590323700000.0
2007-07-15 00:00:00,80.48,80.981,79.789,80.135,560621820000.0
2007-07-22 00:00:00,80.184,80.549,77.811,78.209,535823150000.0
2007-07-29 00:00:00,78.0,79.059,77.088,77.747,533499940000.0
2007-08-05 00:00:00,77.405,79.301,76.909,77.777,563310560000.0
2007-08-12 00:00:00,77.75,78.009,72.295,74.773,551288640000.0
2007-08-19 00:00:00,74.664,76.968,74.318,76.518,627090680000.0
2007-08-26 00:00:00,76.702,76.785,74.35,75.821,616713730000.0
2007-09-02 00:00:00,75.891,76.376,74.158,74.313,569381050000.0
2007-09-09 00:00:00,74.008,76.491,73.724,76.196,555570180000.0
2007-09-16 00:00:00,76.177,77.134,75.558,76.667,540541870000.0
2007-09-23 00:00:00,76.559,77.702,75.897,77.235,544243640000.0
2007-09-30 00:00:00,77.324,79.456,77.264,79.391,527851070000.0
2007-10-07 00:00:00,79.577,80.528,79.241,80.304,536358850000.0
2007-10-14 00:00:00,80.315,80.562,78.198,78.218,489256470000.0
2007-10-21 00:00:00,77.484,78.708,77.325,78.539,536920990000.0
2007-10-28 00:00:00,78.565,80.053,78.447,79.205,527634770000.0
2007-11-04 00:00:00,79.016,79.389,76.533,76.689,492979340000.0
2007-11-11 00:00:00,76.557,77.288,74.953,76.472,528201560000.0
2007-11-18 00:00:00,76.471,76.641,74.36,75.076,549084750000.0
2007-11-25 00:00:00,75.378,76.845,74.198,76.739,551332220000.0
2007-12-02 00:00:00,76.594,77.664,75.618,77.459,534568620000.0
2007-12-09 00:00:00,77.453,78.247,76.396,77.966,545540120000.0
2007-12-16 00:00:00,78.08,78.533,77.119,78.374,507129210000.0
2007-12-23 00:00:00,78.33,78.993,77.551,77.551,486373290000.0
2007-12-30 00:00:00,77.625,78.012,75.331,75.687,462706380000.0
2008-01-06 00:00:00,75.699,76.91,75.609,75.871,515696710000.0
2008-01-13 00:00:00,76.002,76.077,73.759,74.209,538497400000.0
2008-01-20 00:00:00,74.29,75.841,72.732,74.9,562056000000.0
2008-01-27 00:00:00,74.96,75.701,74.399,75.263,564812780000.0
2008-02-03 00:00:00,75.298,75.992,74.672,75.698,551565060000.0
2008-02-10 00:00:00,75.736,76.594,74.933,76.254,535278520000.0
2008-02-17 00:00:00,76.314,76.772,75.818,76.155,533303390000.0
2008-02-24 00:00:00,76.271,76.937,74.242,74.278,476536640000.0
2008-03-02 00:00:00,73.809,74.955,73.19,74.048,513251990000.0
2008-03-09 00:00:00,73.641,74.572,71.536,71.872,417029150000.0
2008-03-16 00:00:00,71.209,72.923,68.953,71.769,491859400000.0
2008-03-23 00:00:00,71.763,72.83,71.458,71.794,540945790000.0
2008-03-30 00:00:00,71.812,74.519,71.698,73.44,530852920000.0
2008-04-06 00:00:00,73.551,75.239,73.506,74.358,487751350000.0
2008-04-13 00:00:00,74.351,76.97,73.84,76.44,516241230000.0
2008-04-20 00:00:00,76.604,76.846,75.973,76.63,511985460000.0
2008-04-27 00:00:00,76.78,77.419,75.824,77.247,495859550000.0
2008-05-04 00:00:00,77.262,77.638,74.963,75.36,514438700000.0
2008-05-11 00:00:00,75.038,76.591,74.983,76.019,523196790000.0
2008-05-18 00:00:00,76.151,76.7,75.478,76.045,524961540000.0
2008-05-25 00:00:00,75.893,77.524,75.698,77.409,468057230000.0
2008-06-01 00:00:00,77.279,77.85,76.205,76.877,506475060000.0
2008-06-08 00:00:00,76.882,78.481,76.786,78.321,500996860000.0
2008-06-15 00:00:00,78.533,79.155,78.398,78.586,470660180000.0
2008-06-22 00:00:00,78.599,79.128,77.649,77.819,448970300000.0
2008-06-29 00:00:00,78.007,78.499,77.218,78.369,483549720000.0
2008-07-06 00:00:00,78.361,78.903,77.871,78.388,441625710000.0
2008-07-13 00:00:00,78.446,79.076,76.993,78.999,481929620000.0
2008-07-20 00:00:00,78.961,79.353,78.355,79.225,499683120000.0
2008-07-27 00:00:00,79.219,79.273,78.179,78.399,495224600000.0
2008-08-03 00:00:00,78.454,79.383,78.118,78.346,482880580000.0
2008-08-10 00:00:00,77.85,78.327,76.989,77.846,499705670000.0
2008-08-17 00:00:00,77.869,78.098,76.577,77.865,486984410000.0
2008-08-24 00:00:00,77.806,77.88,76.55,76.786,485521840000.0
2008-08-31 00:00:00,76.511,76.575,73.303,74.988,504026960000.0
2008-09-07 00:00:00,76.162,76.838,73.306,75.247,376741600000.0
2008-09-14 00:00:00,74.168,75.546,71.982,75.176,290195300000.0
2008-09-21 00:00:00,74.803,75.538,73.656,74.185,292507210000.0
2008-09-28 00:00:00,74.453,74.765,72.031,72.584,325013420000.0
2008-10-05 00:00:00,71.868,71.932,66.181,67.822,446129510000.0
2008-10-12 00:00:00,68.124,70.769,66.894,68.644,423488010000.0
2008-10-19 00:00:00,68.69,69.317,59.977,62.467,371207060000.0
2008-10-26 00:00:00,62.312,67.622,60.834,66.363,417877210000.0
2008-11-02 00:00:00,67.409,68.274,64.281,65.558,378283390000.0
2008-11-09 00:00:00,66.501,67.062,62.271,63.903,315127850000.0
2008-11-16 00:00:00,63.138,64.118,61.045,62.717,297411660000.0
2008-11-23 00:00:00,62.787,64.586,61.94,63.071,448582720000.0
2008-11-30 00:00:00,62.969,63.01,60.077,60.896,440655190000.0
2008-12-07 00:00:00,60.891,62.117,59.119,61.099,440285840000.0
2008-12-14 00:00:00,61.049,62.826,60.265,61.205,488484770000.0
2008-12-21 00:00:00,61.376,63.238,61.372,62.738,376778310000.0
2008-12-28 00:00:00,62.626,63.768,62.232,62.922,390062170000.0
2009-01-04 00:00:00,63.231,64.071,60.688,60.837,493955670000.0
2009-01-11 00:00:00,60.668,61.044,59.061,60.843,500512900000.0
2009-01-18 00:00:00,61.423,61.573,57.765,58.982,429241150000.0
2009-01-25 00:00:00,58.7,60.497,58.627,59.509,357492280000.0
2009-02-01 00:00:00,59.296,61.646,58.586,61.44,383282930000.0
2009-02-08 00:00:00,61.581,61.672,59.353,60.862,456842400000.0
2009-02-15 00:00:00,60.445,61.966,59.876,60.935,423398830000.0
2009-02-22 00:00:00,60.931,64.222,60.74,63.027,501148770000.0
2009-03-01 00:00:00,62.693,64.297,62.274,63.534,435375780000.0
2009-03-08 00:00:00,63.347,64.385,62.393,63.506,364777220000.0
2009-03-15 00:00:00,63.56,64.666,62.01,63.242,437977770000.0
2009-03-22 00:00:00,63.371,65.573,63.331,64.561,406375580000.0
2009-03-29 00:00:00,64.546,66.856,62.948,66.597,454391680000.0
2009-04-05 00:00:00,66.882,67.592,65.393,66.094,456235510000.0
2009-04-12 00:00:00,66.147,66.98,65.168,66.006,371907400000.0
2009-04-19 00:00:00,65.983,66.042,64.527,65.151,393483050000.0
2009-04-26 00:00:00,64.802,67.233,63.613,66.851,461991230000.0
2009-05-03 00:00:00,67.115,67.904,66.175,67.426,464933540000.0
2009-05-10 00:00:00,67.57,67.679,64.471,64.607,391635580000.0
2009-05-17 00:00:00,64.394,66.133,64.104,65.653,443321570000.0
2009-05-24 00:00:00,65.534,66.895,65.083,65.955,481968630000.0
2009-05-31 00:00:00,66.07,67.951,65.636,67.669,411960420000.0
2009-06-07 00:00:00,67.74,67.867,66.773,67.817,479687210000.0
2009-06-14 00:00:00,67.662,67.717,65.472,66.158,423263820000.0
2009-06-21 00:00:00,65.909,66.24,64.968,65.412,491451460000.0
2009-06-28 00:00:00,65.408,66.972,65.404,66.047,491144270000.0
2009-07-05 00:00:00,65.799,65.854,62.637,63.24,377728600000.0
2009-07-12 00:00:00,63.332,65.045,62.525,64.881,454980280000.0
2009-07-19 00:00:00,65.06,66.153,64.46,65.769,415005340000.0
2009-07-26 00:00:00,65.69,66.468,65.104,65.736,474112360000.0
2009-08-02 00:00:00,65.825,67.846,65.761,67.675,445734980000.0
2009-08-09 00:00:00,67.522,67.658,65.316,65.724,340397300000.0
2009-08-16 00:00:00,65.38,65.775,64.506,65.484,476413730000.0
2009-08-23 00:00:00,65.748,65.977,64.583,64.872,518419400000.0
2009-08-30 00:00:00,64.736,64.838,63.691,64.654,329763650000.0
2009-09-06 00:00:00,64.816,65.017,63.398,63.765,390817300000.0
2009-09-13 00:00:00,63.503,64.673,63.303,64.471,462384620000.0
2009-09-20 00:00:00,64.45,65.154,63.183,63.258,420836420000.0
2009-09-27 00:00:00,62.821,63.858,62.546,63.367,502538190000.0
2009-10-04 00:00:00,63.427,64.463,62.836,64.262,465214990000.0
2009-10-11 00:00:00,64.366,65.521,63.778,65.249,515389820000.0
2009-10-18 00:00:00,65.179,66.036,64.762,65.938,522094810000.0
2009-10-25 00:00:00,65.909,66.173,64.117,64.238,523715310000.0
2009-11-01 00:00:00,63.897,65.383,63.885,64.468,407844290000.0
2009-11-08 00:00:00,64.503,65.183,64.329,64.657,311082230000.0
2009-11-15 00:00:00,64.703,64.738,63.74,63.944,346369170000.0
2009-11-22 00:00:00,64.024,64.352,61.034,62.256,305268380000.0
2009-11-29 00:00:00,62.486,65.287,62.05,65.24,331923730000.0
2009-12-06 00:00:00,64.815,64.939,62.742,63.975,497714260000.0
2009-12-13 00:00:00,64.104,64.72,63.267,64.432,532594880000.0
2009-12-20 00:00:00,64.398,65.264,64.265,64.671,457976710000.0
2009-12-27 00:00:00,64.909,65.966,64.904,65.746,310589090000.0
