2007-03-11 00:00:00,2.9502,2.96771,2.90172,2.91862,66030360000.0
2007-03-18 00:00:00,2.90454,2.91684,2.86671,2.90548,111396070000.0
2007-03-25 00:00:00,2.90165,2.91633,2.87421,2.88836,57249400000.0
2007-04-01 00:00:00,2.8825,2.89501,2.84396,2.86383,52275490000.0
2007-04-08 00:00:00,2.86296,2.87432,2.81442,2.81959,54346320000.0
2007-04-15 00:00:00,2.81473,2.82377,2.76921,2.77752,56488140000.0
2007-04-22 00:00:00,2.77667,2.79373,2.74651,2.75557,55701530000.0
2007-04-29 00:00:00,2.75919,2.78676,2.7379,2.7471,55841360000.0
2007-05-06 00:00:00,2.74197,2.80835,2.73564,2.77496,56704470000.0
2007-05-13 00:00:00,2.77186,2.81511,2.76198,2.79819,52653400000.0
2007-05-20 00:00:00,2.79616,2.84633,2.78414,2.82885,54107900000.0
2007-05-27 00:00:00,2.826,2.85784,2.80988,2.81777,49573430000.0
2007-06-03 00:00:00,2.81992,2.89249,2.80063,2.86005,56653940000.0
2007-06-10 00:00:00,2.8604,2.89638,2.82224,2.82853,57797490000.0
2007-06-17 00:00:00,2.83095,2.84322,2.79688,2.80047,57185600000.0
2007-06-24 00:00:00,2.80244,2.83405,2.76765,2.77524,57148330000.0
2007-07-01 00:00:00,2.77249,2.78657,2.73945,2.75164,56574490000.0
2007-07-08 00:00:00,2.74965,2.7703,2.70133,2.71484,57841030000.0
2007-07-15 00:00:00,2.71555,2.72953,2.69551,2.7172,58249320000.0
2007-07-22 00:00:00,2.71565,2.79488,2.70559,2.78109,59708480000.0
2007-07-29 00:00:00,2.78555,2.7928,2.73413,2.748,60059740000.0
2007-08-05 00:00:00,2.74065,2.76923,2.71234,2.74965,58851270000.0
2007-08-12 00:00:00,2.75056,2.87483,2.73924,2.82869,56657110000.0
2007-08-19 00:00:00,2.82503,2.85937,2.78776,2.79241,60260020000.0
2007-08-26 00:00:00,2.7936,2.82778,2.77243,2.79487,59884520000.0
2007-09-02 00:00:00,2.79613,2.81928,2.75504,2.76482,59665830000.0
2007-09-09 00:00:00,2.76454,2.76834,2.69925,2.71307,59753500000.0
2007-09-16 00:00:00,2.71123,2.73774,2.65295,2.66154,60131000000.0
2007-09-23 00:00:00,2.66096,2.67851,2.62851,2.63518,60525670000.0
2007-09-30 00:00:00,2.63512,2.67811,2.62932,2.65536,59722970000.0
2007-10-07 00:00:00,2.65195,2.67613,2.60445,2.61647,60097080000.0
2007-10-14 00:00:00,2.6178,2.62729,2.56146,2.57264,60374550000.0
2007-10-21 00:00:00,2.56573,2.61132,2.49762,2.50305,60652620000.0
2007-10-28 00:00:00,2.50162,2.53739,2.48897,2.50609,60172200000.0
2007-11-04 00:00:00,2.50702,2.52398,2.44877,2.47213,60830290000.0
2007-11-11 00:00:00,2.47362,2.51694,2.46085,2.50086,61255350000.0
2007-11-18 00:00:00,2.49961,2.51687,2.45548,2.47769,60390580000.0
2007-11-25 00:00:00,2.48037,2.48878,2.43297,2.46122,60937260000.0
2007-12-02 00:00:00,2.46193,2.47103,2.42533,2.43185,60686350000.0
2007-12-09 00:00:00,2.43269,2.50612,2.40966,2.49531,60224410000.0
2007-12-16 00:00:00,2.5045,2.52727,2.48773,2.51,60274070000.0
2007-12-23 00:00:00,2.51235,2.51895,2.43373,2.43754,55774620000.0
2007-12-30 00:00:00,2.44019,2.47638,2.42105,2.43941,57746080000.0
2008-01-06 00:00:00,2.43912,2.46271,2.40512,2.41138,62070090000.0
2008-01-13 00:00:00,2.41387,2.48207,2.38393,2.4757,62178890000.0
2008-01-20 00:00:00,2.47976,2.55051,2.43345,2.45639,62005880000.0
2008-01-27 00:00:00,2.45734,2.46698,2.39747,2.41447,62460570000.0
2008-02-03 00:00:00,2.41766,2.50036,2.38924,2.48842,61847120000.0
2008-02-10 00:00:00,2.48648,2.49527,2.4217,2.42806,61930080000.0
2008-02-17 00:00:00,2.4287,2.44846,2.3914,2.40079,62322380000.0
2008-02-24 00:00:00,2.39932,2.40663,2.29549,2.31482,62618860000.0
2008-03-02 00:00:00,2.31263,2.33393,2.29111,2.31617,62964390000.0
2008-03-09 00:00:00,2.31564,2.32649,2.24861,2.25549,62781600000.0
2008-03-16 00:00:00,2.25844,2.29609,2.21734,2.28469,63316600000.0
2008-03-23 00:00:00,2.27836,2.29811,2.2112,2.22487,63643760000.0
2008-03-30 00:00:00,2.22025,2.25034,2.19454,2.20348,64038250000.0
2008-04-06 00:00:00,2.19883,2.21587,2.14797,2.16578,63738370000.0
2008-04-13 00:00:00,2.18115,2.19702,2.12816,2.16444,63419750000.0
2008-04-20 00:00:00,2.16193,2.20444,2.11804,2.19407,63129690000.0
2008-04-27 00:00:00,2.19658,2.24181,2.18059,2.22035,62970810000.0
2008-05-04 00:00:00,2.22219,2.23212,2.1769,2.18285,62913410000.0
2008-05-11 00:00:00,2.18929,2.2056,2.15331,2.16487,63109200000.0
2008-05-18 00:00:00,2.16451,2.18392,2.13674,2.15512,62818730000.0
2008-05-25 00:00:00,2.15411,2.18301,2.13362,2.16225,62569130000.0
2008-06-01 00:00:00,2.16077,2.19369,2.14492,2.14818,63042420000.0
2008-06-08 00:00:00,2.15198,2.21656,2.1324,2.19763,63134860000.0
2008-06-15 00:00:00,2.19427,2.20542,2.14359,2.1536,63276640000.0
2008-06-22 00:00:00,2.151,2.17006,2.11322,2.11891,63134840000.0
2008-06-29 00:00:00,2.12157,2.13185,2.09487,2.10447,62887230000.0
2008-07-06 00:00:00,2.10571,2.12155,2.03287,2.0409,63178140000.0
2008-07-13 00:00:00,2.03633,2.05237,2.01365,2.02255,63544220000.0
2008-07-20 00:00:00,2.0236,2.07545,2.0076,2.0382,63483730000.0
2008-07-27 00:00:00,2.03534,2.0682,2.02134,2.0554,63054110000.0
2008-08-03 00:00:00,2.05622,2.18178,2.04472,2.17792,63720370000.0
2008-08-10 00:00:00,2.18722,2.27278,2.15037,2.2639,63905150000.0
2008-08-17 00:00:00,2.26503,2.27532,2.19836,2.223,63604360000.0
2008-08-24 00:00:00,2.2278,2.28106,2.21631,2.26642,63866360000.0
2008-08-31 00:00:00,2.25971,2.42856,2.24932,2.41323,63956880000.0
2008-09-07 00:00:00,2.40052,2.47464,2.33134,2.33481,64583560000.0
2008-09-14 00:00:00,2.33086,2.40965,2.25863,2.26771,65054930000.0
2008-09-21 00:00:00,2.26192,2.31153,2.2077,2.29314,65768040000.0
2008-09-28 00:00:00,2.30414,2.49904,2.29883,2.46284,65462160000.0
2008-10-05 00:00:00,2.48234,2.70499,2.46645,2.67099,65227550000.0
2008-10-12 00:00:00,2.63748,2.70698,2.48404,2.64372,65850730000.0
2008-10-19 00:00:00,2.63853,3.15234,2.59479,3.02262,65428770000.0
2008-10-26 00:00:00,3.00486,3.12797,2.60822,2.77008,64689100000.0
2008-11-02 00:00:00,2.73947,2.89306,2.67133,2.85568,62590250000.0
2008-11-09 00:00:00,2.84088,3.05255,2.78583,2.92047,64889370000.0
2008-11-16 00:00:00,2.9283,3.11967,2.91575,3.06566,64974030000.0
2008-11-23 00:00:00,3.10074,3.10082,2.88542,2.97091,64638100000.0
2008-11-30 00:00:00,2.97934,3.09004,2.97208,3.04641,65127310000.0
2008-12-07 00:00:00,3.04369,3.06633,2.8712,2.94474,65566160000.0
2008-12-14 00:00:00,2.94683,2.98902,2.81016,2.96387,65638800000.0
2008-12-21 00:00:00,2.94424,2.96532,2.88785,2.89496,53291950000.0
2008-12-28 00:00:00,2.89944,3.00832,2.85226,2.99138,52903550000.0
2009-01-04 00:00:00,2.99026,3.06232,2.85311,2.98673,65142790000.0
2009-01-11 00:00:00,2.97955,3.25055,2.97145,3.22391,64978310000.0
2009-01-18 00:00:00,3.20633,3.49157,3.18106,3.38925,65278210000.0
2009-01-25 00:00:00,3.38753,3.48979,3.22695,3.47702,65107780000.0
2009-02-01 00:00:00,3.48502,3.64889,3.45127,3.49454,65888470000.0
2009-02-08 00:00:00,3.49803,3.65332,3.3716,3.60702,65142310000.0
2009-02-15 00:00:00,3.62278,3.91018,3.6099,3.69254,65124540000.0
2009-02-22 00:00:00,3.70643,3.74644,3.53865,3.65932,64781790000.0
2009-03-01 00:00:00,3.65971,3.8291,3.65971,3.72529,65611050000.0
2009-03-08 00:00:00,3.71515,3.77348,3.43085,3.46482,65839040000.0
2009-03-15 00:00:00,3.47773,3.51153,3.30274,3.37963,65437140000.0
2009-03-22 00:00:00,3.36722,3.52609,3.28971,3.5177,66266840000.0
2009-03-29 00:00:00,3.53253,3.61206,3.25586,3.30254,65619600000.0
2009-04-05 00:00:00,3.29253,3.43252,3.24279,3.30854,65543640000.0
2009-04-12 00:00:00,3.31132,3.31135,3.17952,3.29655,66065490000.0
2009-04-19 00:00:00,3.29472,3.4593,3.29162,3.38623,67346410000.0
2009-04-26 00:00:00,3.36947,3.51806,3.25544,3.28571,67531890000.0
2009-05-03 00:00:00,3.30481,3.33066,3.17574,3.18303,67891320000.0
2009-05-10 00:00:00,3.18754,3.32534,3.16177,3.32147,67890590000.0
2009-05-17 00:00:00,3.29733,3.33264,3.11834,3.13924,67062370000.0
2009-05-24 00:00:00,3.13115,3.26854,3.11595,3.18342,67829460000.0
2009-05-31 00:00:00,3.17671,3.26432,3.09282,3.24129,67306260000.0
2009-06-07 00:00:00,3.24103,3.2991,3.138,3.18744,66888120000.0
2009-06-14 00:00:00,3.18948,3.29801,3.18228,3.24722,67280920000.0
2009-06-21 00:00:00,3.23529,3.29563,3.17902,3.19508,66874230000.0
2009-06-28 00:00:00,3.19383,3.22857,3.0601,3.10763,66606590000.0
2009-07-05 00:00:00,3.11296,3.20513,3.08323,3.132,67362320000.0
2009-07-12 00:00:00,3.12923,3.17015,3.0085,3.06231,67729780000.0
2009-07-19 00:00:00,3.06943,3.07314,2.93452,2.94615,67709920000.0
2009-07-26 00:00:00,2.94485,2.99318,2.88781,2.90077,67839410000.0
2009-08-02 00:00:00,2.90208,2.91721,2.81646,2.87727,67719780000.0
2009-08-09 00:00:00,2.88877,2.98541,2.86061,2.91509,67814690000.0
2009-08-16 00:00:00,2.91639,2.98769,2.83938,2.85923,66912380000.0
2009-08-23 00:00:00,2.85679,2.90308,2.82357,2.85569,69369510000.0
2009-08-30 00:00:00,2.85258,2.94396,2.82877,2.85361,70310350000.0
2009-09-06 00:00:00,2.85223,2.87748,2.80117,2.85534,48376560000.0
2009-09-13 00:00:00,2.8446,2.91799,2.76654,2.80954,60307490000.0
2009-09-20 00:00:00,2.80052,2.87543,2.79457,2.86046,59699100000.0
2009-09-27 00:00:00,2.85343,2.95421,2.84418,2.89719,60055750000.0
2009-10-04 00:00:00,2.88379,2.91356,2.82337,2.88674,59999440000.0
2009-10-11 00:00:00,2.89583,2.91642,2.7878,2.81698,60215710000.0
2009-10-18 00:00:00,2.82561,2.83416,2.75419,2.77975,60277760000.0
2009-10-25 00:00:00,2.77619,2.91331,2.76375,2.88255,60256600000.0
2009-11-01 00:00:00,2.88823,2.94281,2.83332,2.85113,60836610000.0
2009-11-08 00:00:00,2.84061,2.85205,2.73124,2.74744,60743420000.0
2009-11-15 00:00:00,2.74026,2.80634,2.70773,2.78806,60181250000.0
2009-11-22 00:00:00,2.78595,2.82572,2.69519,2.76583,60511860000.0
2009-11-29 00:00:00,2.75301,2.77992,2.69387,2.72866,60245380000.0
2009-12-06 00:00:00,2.71967,2.84693,2.70732,2.83646,60253820000.0
2009-12-13 00:00:00,2.83071,2.94646,2.8057,2.92353,59534430000.0
2009-12-20 00:00:00,2.91454,2.93993,2.86689,2.87648,50648650000.0
2009-12-27 00:00:00,2.87471,2.89857,2.854,2.87643,35468000000.0
