2006-01-01 00:00:00,1.75381,1.76921,1.75139,1.7557,60994000000.0
2006-01-08 00:00:00,1.755,1.75813,1.72726,1.736,102039000000.0
2006-01-15 00:00:00,1.7363,1.78929,1.73213,1.78811,101399000000.0
2006-01-22 00:00:00,1.79393,1.81482,1.77059,1.77127,100032000000.0
2006-01-29 00:00:00,1.77283,1.77851,1.74305,1.75035,102055000000.0
2006-02-05 00:00:00,1.75042,1.774,1.74604,1.75214,101986000000.0
2006-02-12 00:00:00,1.75222,1.79246,1.74686,1.78985,100666000000.0
2006-02-19 00:00:00,1.78971,1.81278,1.77816,1.79083,97650000000.0
2006-02-26 00:00:00,1.79188,1.81113,1.78686,1.81061,100645000000.0
2006-03-05 00:00:00,1.81091,1.86004,1.80754,1.85864,101299000000.0
2006-03-12 00:00:00,1.85765,1.93144,1.84955,1.92061,100018000000.0
2006-03-19 00:00:00,1.92048,1.96626,1.91317,1.96437,101624000000.0
2006-03-26 00:00:00,1.96526,2.00264,1.96068,1.96441,101733000000.0
2006-04-02 00:00:00,1.96486,2.02125,1.95375,1.9839,103106000000.0
2006-04-09 00:00:00,1.98408,1.9951,1.93332,1.9592,91585000000.0
2006-04-16 00:00:00,1.95932,1.97037,1.93912,1.94771,99962000000.0
2006-04-23 00:00:00,1.94802,1.99124,1.94103,1.98065,98934000000.0
2006-04-30 00:00:00,1.97905,1.98716,1.95876,1.98281,100700000000.0
2006-05-07 00:00:00,1.98293,2.06584,1.97963,2.05585,103178000000.0
2006-05-14 00:00:00,2.05605,2.08214,2.03963,2.0574,103936000000.0
2006-05-21 00:00:00,2.05708,2.07906,1.98891,2.009,102833000000.0
2006-05-28 00:00:00,2.00879,2.05417,2.00049,2.04801,99301000000.0
2006-06-04 00:00:00,2.04796,2.05423,1.98972,1.99671,101572000000.0
2006-06-11 00:00:00,1.99629,2.04916,1.98914,2.04552,101549000000.0
2006-06-18 00:00:00,2.04538,2.07261,2.01865,2.05732,99443000000.0
2006-06-25 00:00:00,2.05715,2.11584,2.0543,2.1013,98632000000.0
2006-07-02 00:00:00,2.10112,2.11595,2.08937,2.095,96783000000.0
2006-07-09 00:00:00,2.0951,2.09713,2.03235,2.03659,99775000000.0
2006-07-16 00:00:00,2.03625,2.03641,1.9913,2.03276,99641000000.0
2006-07-23 00:00:00,2.03296,2.06694,2.00843,2.06528,99978000000.0
2006-07-30 00:00:00,2.0654,2.07879,2.04622,2.05607,98503000000.0
2006-08-06 00:00:00,2.05613,2.06549,2.00189,2.00795,99018000000.0
2006-08-13 00:00:00,2.00732,2.02404,1.99619,2.00497,99345000000.0
2006-08-20 00:00:00,2.00468,2.01832,1.99577,2.0028,99622000000.0
2006-08-27 00:00:00,2.003,2.01051,1.94822,1.95943,98495000000.0
2006-09-03 00:00:00,1.95967,1.96486,1.93129,1.9342,89391000000.0
2006-09-10 00:00:00,1.93415,1.94631,1.92831,1.93307,95268000000.0
2006-09-17 00:00:00,1.93101,1.95849,1.92713,1.95113,93172000000.0
2006-09-24 00:00:00,1.95108,1.95669,1.88928,1.92081,94486000000.0
2006-10-01 00:00:00,1.92253,1.93475,1.90688,1.9105,94711000000.0
2006-10-08 00:00:00,1.91035,1.91277,1.89071,1.89449,88659000000.0
2006-10-15 00:00:00,1.89449,1.91902,1.88979,1.91473,94793000000.0
2006-10-22 00:00:00,1.91516,1.93738,1.88927,1.92045,95573000000.0
2006-10-29 00:00:00,1.91917,1.92541,1.89052,1.89687,101973000000.0
2006-11-05 00:00:00,1.89748,1.93584,1.89527,1.92466,103622000000.0
2006-11-12 00:00:00,1.92899,1.9465,1.91949,1.92762,103100000000.0
2006-11-19 00:00:00,1.92953,1.95438,1.90878,1.94685,101766000000.0
2006-11-26 00:00:00,1.94664,1.96371,1.92772,1.93659,104212000000.0
2006-12-03 00:00:00,1.93662,1.94846,1.91283,1.91988,107229000000.0
2006-12-10 00:00:00,1.91981,1.92693,1.8909,1.89421,107266000000.0
2006-12-17 00:00:00,1.8946,1.90181,1.86985,1.87306,106739000000.0
2006-12-24 00:00:00,1.8724,1.87727,1.8594,1.86974,79044000000.0
2006-12-31 00:00:00,1.87059,1.8949,1.85591,1.89126,80761000000.0
2007-01-07 00:00:00,1.89107,1.90033,1.85955,1.86993,107077000000.0
2007-01-14 00:00:00,1.86937,1.87392,1.85401,1.86145,106169000000.0
2007-01-21 00:00:00,1.8613,1.86945,1.8435,1.85416,106948000000.0
2007-01-28 00:00:00,1.85424,1.91999,1.85162,1.90121,106884000000.0
2007-02-04 00:00:00,1.89861,1.91363,1.88606,1.90384,102557000000.0
2007-02-11 00:00:00,1.8915,1.90426,1.87959,1.88187,105193000000.0
2007-02-18 00:00:00,1.8786,1.88268,1.85318,1.86264,107796000000.0
2007-02-25 00:00:00,1.8601,1.92065,1.84925,1.91561,108892000000.0
2007-03-04 00:00:00,1.91584,1.94799,1.89522,1.89813,109251000000.0
2007-03-11 00:00:00,1.8901,1.92875,1.88638,1.90827,108445000000.0
2007-03-18 00:00:00,1.90817,1.91369,1.86179,1.86576,109201000000.0
2007-03-25 00:00:00,1.86617,1.88409,1.8511,1.8683,109063000000.0
2007-04-01 00:00:00,1.86715,1.87359,1.84465,1.85579,108143000000.0
2007-04-08 00:00:00,1.85136,1.85601,1.82968,1.83165,109111000000.0
2007-04-15 00:00:00,1.8317,1.84157,1.81216,1.81544,109380000000.0
2007-04-22 00:00:00,1.8159,1.84795,1.81512,1.83868,109228000000.0
2007-04-29 00:00:00,1.84279,1.84913,1.81523,1.84405,109224000000.0
2007-05-06 00:00:00,1.84819,1.85619,1.81038,1.84132,109894000000.0
2007-05-13 00:00:00,1.84323,1.85332,1.83056,1.84766,109389000000.0
2007-05-20 00:00:00,1.84865,1.8557,1.83425,1.85053,109441000000.0
2007-05-27 00:00:00,1.85182,1.85382,1.80233,1.80342,109090000000.0
2007-06-03 00:00:00,1.80147,1.80988,1.74873,1.74978,110058000000.0
2007-06-10 00:00:00,1.75027,1.78609,1.74874,1.77178,110162000000.0
2007-06-17 00:00:00,1.78183,1.78254,1.74813,1.76117,109751000000.0
2007-06-24 00:00:00,1.76403,1.77423,1.73987,1.75124,110851000000.0
2007-07-01 00:00:00,1.75203,1.7524,1.72966,1.74064,110350000000.0
2007-07-08 00:00:00,1.74227,1.78294,1.73811,1.74905,110836000000.0
2007-07-15 00:00:00,1.75025,1.7537,1.72994,1.73331,110738000000.0
2007-07-22 00:00:00,1.73283,1.78576,1.7023,1.77988,111573000000.0
2007-07-29 00:00:00,1.77971,1.81224,1.77205,1.80973,111064000000.0
2007-08-05 00:00:00,1.81097,1.84453,1.79067,1.83532,111165000000.0
2007-08-12 00:00:00,1.83559,2.01502,1.82899,1.93342,111605000000.0
2007-08-19 00:00:00,1.93289,1.97504,1.88907,1.8939,110945000000.0
2007-08-26 00:00:00,1.88647,1.97277,1.87918,1.94053,111216000000.0
2007-09-02 00:00:00,1.94649,2.00432,1.93092,1.99069,111511000000.0
2007-09-09 00:00:00,1.99792,2.01742,1.93243,1.94416,111324000000.0
2007-09-16 00:00:00,1.94461,1.9777,1.88403,1.89129,111328000000.0
2007-09-23 00:00:00,1.89517,1.9275,1.86739,1.8808,111838000000.0
2007-09-30 00:00:00,1.88113,1.88306,1.8522,1.85564,111582000000.0
2007-10-07 00:00:00,1.85194,1.85883,1.8232,1.82413,111581000000.0
2007-10-14 00:00:00,1.82507,1.91748,1.82007,1.91097,112146000000.0
2007-10-21 00:00:00,1.91955,1.94096,1.87125,1.87703,112383000000.0
2007-10-28 00:00:00,1.87742,1.90659,1.8638,1.89299,111805000000.0
2007-11-04 00:00:00,1.89528,1.92346,1.85495,1.91863,112108000000.0
2007-11-11 00:00:00,1.92892,1.95445,1.91033,1.93363,112200000000.0
2007-11-18 00:00:00,1.93144,1.98616,1.92304,1.9531,111768000000.0
2007-11-25 00:00:00,1.94644,1.98608,1.90394,1.91303,112111000000.0
2007-12-02 00:00:00,1.91835,1.94541,1.87221,1.88581,111551000000.0
2007-12-09 00:00:00,1.8935,1.898,1.85095,1.884,111971000000.0
2007-12-16 00:00:00,1.87497,1.91614,1.86975,1.88174,110979000000.0
2007-12-23 00:00:00,1.88205,1.90543,1.87432,1.89701,102081000000.0
2007-12-30 00:00:00,1.90129,1.92774,1.88841,1.92264,101522000000.0
2008-01-06 00:00:00,1.92338,1.93008,1.8768,1.88774,112206000000.0
2008-01-13 00:00:00,1.89501,1.93176,1.87325,1.92145,112075000000.0
2008-01-20 00:00:00,1.92274,1.94706,1.89855,1.90997,112213000000.0
2008-01-27 00:00:00,1.91125,1.91311,1.8602,1.86068,112251000000.0
2008-02-03 00:00:00,1.86736,1.87985,1.82704,1.83818,112100000000.0
2008-02-10 00:00:00,1.84321,1.86565,1.82935,1.85616,111824000000.0
2008-02-17 00:00:00,1.85792,1.85792,1.83015,1.83237,111967000000.0
2008-02-24 00:00:00,1.83617,1.90153,1.81816,1.89913,112444000000.0
2008-03-02 00:00:00,1.89794,1.94298,1.87884,1.93295,112260000000.0
2008-03-09 00:00:00,1.93549,1.94749,1.89575,1.92598,112012000000.0
2008-03-16 00:00:00,1.92746,1.98459,1.91609,1.94721,112420000000.0
2008-03-23 00:00:00,1.9506,1.98556,1.92298,1.97922,112187000000.0
2008-03-30 00:00:00,1.98707,2.0169,1.96929,1.99224,111957000000.0
2008-04-06 00:00:00,1.99182,1.99505,1.96041,1.99185,112142000000.0
2008-04-13 00:00:00,1.98533,2.02722,1.97763,2.00062,112346000000.0
2008-04-20 00:00:00,2.00112,2.00904,1.98128,1.99696,111736000000.0
2008-04-27 00:00:00,1.99353,2.0146,1.96517,1.97578,111926000000.0
2008-05-04 00:00:00,1.97718,2.01955,1.95763,2.01009,112280000000.0
2008-05-11 00:00:00,2.01492,2.05582,2.00573,2.01122,112235000000.0
2008-05-18 00:00:00,2.01292,2.03403,1.99401,2.00634,111827000000.0
2008-05-25 00:00:00,2.00593,2.01233,1.97933,1.98487,111573000000.0
2008-06-01 00:00:00,1.98733,2.05651,1.9701,2.05477,112710000000.0
2008-06-08 00:00:00,2.05353,2.06605,2.04337,2.05039,112249000000.0
2008-06-15 00:00:00,2.051,2.06175,2.03013,2.04912,112533000000.0
2008-06-22 00:00:00,2.05158,2.08933,2.04022,2.07426,112748000000.0
2008-06-29 00:00:00,2.0723,2.09577,2.06066,2.06548,111878000000.0
2008-07-06 00:00:00,2.0682,2.0937,2.06292,2.09175,112291000000.0
2008-07-13 00:00:00,2.09561,2.09992,2.04761,2.08008,112616000000.0
2008-07-20 00:00:00,2.0782,2.11706,2.07532,2.11667,112338000000.0
2008-07-27 00:00:00,2.11542,2.14488,2.10414,2.13843,112165000000.0
2008-08-03 00:00:00,2.13508,2.17718,2.12455,2.12953,112595000000.0
2008-08-10 00:00:00,2.12947,2.18402,2.07293,2.07802,112941000000.0
2008-08-17 00:00:00,2.07735,2.08714,2.05476,2.08503,112285000000.0
2008-08-24 00:00:00,2.08801,2.12706,2.08077,2.09336,112476000000.0
2008-08-31 00:00:00,2.09356,2.15661,2.09356,2.1326,112961000000.0
2008-09-07 00:00:00,2.11742,2.1596,2.09043,2.12643,112786000000.0
2008-09-14 00:00:00,2.15198,2.19415,2.09041,2.09572,112515000000.0
2008-09-21 00:00:00,2.09785,2.16146,2.09326,2.12882,113053000000.0
2008-09-28 00:00:00,2.1243,2.15993,2.06726,2.07984,112779000000.0
2008-10-05 00:00:00,2.07227,2.34834,2.06181,2.2493,112518000000.0
2008-10-12 00:00:00,2.2411,2.27981,2.16264,2.18971,113041000000.0
2008-10-19 00:00:00,2.1799,2.29668,2.12635,2.26127,112780000000.0
2008-10-26 00:00:00,2.24942,2.32384,2.16651,2.17935,112496000000.0
2008-11-02 00:00:00,2.17515,2.19194,2.10498,2.15094,112918000000.0
2008-11-09 00:00:00,2.14334,2.28968,2.13547,2.27559,112586000000.0
2008-11-16 00:00:00,2.29238,2.40269,2.25462,2.34649,112875000000.0
2008-11-23 00:00:00,2.34646,2.4039,2.30417,2.30682,112706000000.0
2008-11-30 00:00:00,2.32532,2.43133,2.30544,2.38149,112557000000.0
2008-12-07 00:00:00,2.36672,2.45847,2.35582,2.44041,112845000000.0
2008-12-14 00:00:00,2.44159,2.47841,2.38601,2.41736,112530000000.0
2008-12-21 00:00:00,2.41921,2.46473,2.41003,2.42948,105640000000.0
2008-12-28 00:00:00,2.42443,2.46331,2.35863,2.3709,103308000000.0
2009-01-04 00:00:00,2.37093,2.38468,2.24777,2.26966,112664000000.0
2009-01-11 00:00:00,2.27136,2.47558,2.27136,2.4161,112494000000.0
2009-01-18 00:00:00,2.42279,2.48925,2.40426,2.45238,112732000000.0
2009-01-25 00:00:00,2.44579,2.54587,2.42875,2.51188,112380000000.0
2009-02-01 00:00:00,2.50937,2.57665,2.41405,2.42859,112712000000.0
2009-02-08 00:00:00,2.44122,2.48304,2.3972,2.45643,112570000000.0
2009-02-15 00:00:00,2.45218,2.5123,2.44569,2.50187,112446000000.0
2009-02-22 00:00:00,2.50205,2.53523,2.47458,2.5269,112722000000.0
2009-03-01 00:00:00,2.52493,2.55689,2.48546,2.51436,112419000000.0
2009-03-08 00:00:00,2.51079,2.56409,2.45204,2.45836,112841000000.0
2009-03-15 00:00:00,2.45499,2.50338,2.41475,2.42542,112586000000.0
2009-03-22 00:00:00,2.42694,2.43654,2.32386,2.32386,112286000000.0
2009-03-29 00:00:00,2.3276,2.38122,2.28167,2.29725,112828000000.0
2009-04-05 00:00:00,2.29724,2.31224,2.24787,2.25142,112317000000.0
2009-04-12 00:00:00,2.24374,2.31782,2.24072,2.29354,112518000000.0
2009-04-19 00:00:00,2.29681,2.35125,2.28239,2.31066,112162000000.0
2009-04-26 00:00:00,2.32433,2.35691,2.28926,2.32658,112692000000.0
2009-05-03 00:00:00,2.3211,2.33514,2.22483,2.2574,112458000000.0
2009-05-10 00:00:00,2.26056,2.311,2.22613,2.30389,112397000000.0
2009-05-17 00:00:00,2.29996,2.30512,2.24464,2.25438,112086000000.0
2009-05-24 00:00:00,2.27514,2.28059,2.20235,2.21235,112656000000.0
2009-05-31 00:00:00,2.20507,2.25922,2.16359,2.2288,112372000000.0
2009-06-07 00:00:00,2.22765,2.25433,2.17537,2.17562,112115000000.0
2009-06-14 00:00:00,2.19037,2.21536,2.16038,2.1669,112558000000.0
2009-06-21 00:00:00,2.16647,2.21438,2.1601,2.17494,112037000000.0
2009-06-28 00:00:00,2.17485,2.23078,2.15499,2.21683,112424000000.0
2009-07-05 00:00:00,2.22196,2.23168,2.19101,2.21756,112164000000.0
2009-07-12 00:00:00,2.21758,2.24981,2.1644,2.18477,111775000000.0
2009-07-19 00:00:00,2.18858,2.18892,2.14787,2.16352,112109000000.0
2009-07-26 00:00:00,2.16223,2.17417,2.13461,2.15265,112275000000.0
2009-08-02 00:00:00,2.15949,2.16323,2.10502,2.10721,111560000000.0
2009-08-09 00:00:00,2.11743,2.13684,2.07549,2.09016,111839000000.0
2009-08-16 00:00:00,2.10089,2.11837,2.08889,2.09806,111968000000.0
2009-08-23 00:00:00,2.09532,2.10058,2.07817,2.08554,111699000000.0
2009-08-30 00:00:00,2.0905,2.12276,2.0748,2.0774,111387000000.0
2009-09-06 00:00:00,2.07651,2.10005,2.05781,2.05781,111466000000.0
2009-09-13 00:00:00,2.06865,2.09179,2.05658,2.07201,111823000000.0
2009-09-20 00:00:00,2.07478,2.08326,2.02946,2.03976,111530000000.0
2009-09-27 00:00:00,2.0462,2.05735,2.01015,2.03318,111051000000.0
2009-10-04 00:00:00,2.03577,2.04386,1.98394,2.00516,111503000000.0
2009-10-11 00:00:00,2.00476,2.02378,1.99447,2.01069,111246000000.0
2009-10-18 00:00:00,2.01122,2.01861,1.9697,1.98722,110750000000.0
2009-10-25 00:00:00,1.98907,2.05501,1.98199,2.04606,111089000000.0
2009-11-01 00:00:00,2.0549,2.07344,2.03078,2.04614,111023000000.0
2009-11-08 00:00:00,2.02372,2.03358,2.00104,2.0033,110435000000.0
2009-11-15 00:00:00,2.00382,2.05895,1.99196,2.05024,110592000000.0
2009-11-22 00:00:00,2.04942,2.11826,2.03431,2.10638,110367000000.0
2009-11-29 00:00:00,2.1028,2.10683,2.06613,2.07088,110248000000.0
2009-12-06 00:00:00,2.0711,2.08623,2.01116,2.01378,109676000000.0
2009-12-13 00:00:00,2.0145,2.02984,2.00629,2.01238,109814000000.0
2009-12-20 00:00:00,2.01192,2.04366,2.0095,2.03575,109328000000.0
2009-12-27 00:00:00,2.03284,2.03713,1.98222,1.98471,65160000000.0
