2007-03-11 00:00:00,3.88379,3.90703,3.86579,3.89066,14329570000.0
2007-03-18 00:00:00,3.88703,3.88978,3.83312,3.85847,35940460000.0
2007-03-25 00:00:00,3.85538,3.89031,3.83526,3.85586,30628880000.0
2007-04-01 00:00:00,3.85919,3.86498,3.81526,3.83042,25305430000.0
2007-04-08 00:00:00,3.83381,3.84651,3.80045,3.81737,34594880000.0
2007-04-15 00:00:00,3.80993,3.83142,3.76544,3.77745,37270960000.0
2007-04-22 00:00:00,3.77729,3.7916,3.74607,3.76162,35694900000.0
2007-04-29 00:00:00,3.75736,3.79699,3.71917,3.73399,35607560000.0
2007-05-06 00:00:00,3.73611,3.78643,3.72133,3.75199,35582950000.0
2007-05-13 00:00:00,3.75423,3.80312,3.74234,3.78273,34003260000.0
2007-05-20 00:00:00,3.77784,3.82512,3.7541,3.80329,34174090000.0
2007-05-27 00:00:00,3.80442,3.8381,3.76722,3.78878,32814300000.0
2007-06-03 00:00:00,3.79235,3.85733,3.76712,3.82579,36592840000.0
2007-06-10 00:00:00,3.82258,3.84588,3.77432,3.78209,37719930000.0
2007-06-17 00:00:00,3.79,3.80676,3.75663,3.76797,35336450000.0
2007-06-24 00:00:00,3.77452,3.80863,3.73482,3.75481,35752360000.0
2007-07-01 00:00:00,3.7618,3.77532,3.73056,3.75209,34225480000.0
2007-07-08 00:00:00,3.75085,3.77907,3.72429,3.73792,36173250000.0
2007-07-15 00:00:00,3.74653,3.76992,3.72271,3.75212,35141850000.0
2007-07-22 00:00:00,3.76099,3.82676,3.73742,3.78975,38422390000.0
2007-07-29 00:00:00,3.79612,3.81467,3.76197,3.78032,39101960000.0
2007-08-05 00:00:00,3.78701,3.79468,3.74347,3.76303,38509260000.0
2007-08-12 00:00:00,3.76545,3.85757,3.74692,3.80565,38041410000.0
2007-08-19 00:00:00,3.81362,3.85226,3.80058,3.8211,38706650000.0
2007-08-26 00:00:00,3.81951,3.84774,3.79754,3.8107,38203990000.0
2007-09-02 00:00:00,3.81622,3.82765,3.78709,3.80771,37080100000.0
2007-09-09 00:00:00,3.80339,3.81597,3.74672,3.75903,37811040000.0
2007-09-16 00:00:00,3.76569,3.78837,3.73759,3.75267,38891790000.0
2007-09-23 00:00:00,3.74918,3.78415,3.73146,3.76233,39680080000.0
2007-09-30 00:00:00,3.75836,3.77635,3.73861,3.75194,38351840000.0
2007-10-07 00:00:00,3.75496,3.76125,3.69978,3.714,39687940000.0
2007-10-14 00:00:00,3.71081,3.72509,3.6564,3.68241,39741220000.0
2007-10-21 00:00:00,3.6781,3.69563,3.59342,3.60735,41172070000.0
2007-10-28 00:00:00,3.60334,3.65781,3.58268,3.62817,40879970000.0
2007-11-04 00:00:00,3.6411,3.65285,3.59468,3.62849,41303990000.0
2007-11-11 00:00:00,3.63211,3.67884,3.59812,3.66053,41786780000.0
2007-11-18 00:00:00,3.67148,3.69632,3.64502,3.67603,40249730000.0
2007-11-25 00:00:00,3.67707,3.69605,3.58888,3.59758,41021400000.0
2007-12-02 00:00:00,3.60333,3.61956,3.55269,3.56834,39985100000.0
2007-12-09 00:00:00,3.57048,3.61791,3.53703,3.60507,39977380000.0
2007-12-16 00:00:00,3.60808,3.62838,3.55612,3.60905,39224780000.0
2007-12-23 00:00:00,3.61209,3.62237,3.57392,3.59349,29371300000.0
2007-12-30 00:00:00,3.59191,3.6148,3.56273,3.59523,33371110000.0
2008-01-06 00:00:00,3.60425,3.61525,3.55642,3.56502,40930420000.0
2008-01-13 00:00:00,3.57086,3.63224,3.54042,3.62265,42770650000.0
2008-01-20 00:00:00,3.61968,3.66853,3.58692,3.60267,42947210000.0
2008-01-27 00:00:00,3.60467,3.62722,3.56331,3.58025,42320760000.0
2008-02-03 00:00:00,3.5821,3.63388,3.54264,3.61246,41466770000.0
2008-02-10 00:00:00,3.60728,3.62871,3.55488,3.56755,40821150000.0
2008-02-17 00:00:00,3.56726,3.58753,3.54518,3.56253,40436690000.0
2008-02-24 00:00:00,3.55764,3.5709,3.48518,3.51974,41847420000.0
2008-03-02 00:00:00,3.51098,3.58729,3.4959,3.56068,40547580000.0
2008-03-09 00:00:00,3.55452,3.57244,3.50924,3.53812,42263550000.0
2008-03-16 00:00:00,3.53982,3.56256,3.48283,3.52957,42174550000.0
2008-03-23 00:00:00,3.52387,3.53805,3.49068,3.50768,42333910000.0
2008-03-30 00:00:00,3.51625,3.52671,3.44044,3.46398,42419340000.0
2008-04-06 00:00:00,3.46794,3.47393,3.39491,3.42658,42027430000.0
2008-04-13 00:00:00,3.44835,3.45606,3.37854,3.42823,41971820000.0
2008-04-20 00:00:00,3.41982,3.43968,3.37782,3.42948,41157140000.0
2008-04-27 00:00:00,3.42826,3.46638,3.39502,3.42701,37719360000.0
2008-05-04 00:00:00,3.42412,3.44875,3.37113,3.38542,38637430000.0
2008-05-11 00:00:00,3.37897,3.40396,3.35782,3.37632,34811090000.0
2008-05-18 00:00:00,3.37882,3.41973,3.35771,3.40318,37385700000.0
2008-05-25 00:00:00,3.3983,3.42562,3.34993,3.3648,36687270000.0
2008-06-01 00:00:00,3.36259,3.40689,3.34704,3.39276,18728440000.0
2008-06-08 00:00:00,3.39413,3.41372,3.35397,3.37718,38948970000.0
2008-06-15 00:00:00,3.37819,3.39027,3.34401,3.35948,19309540000.0
2008-06-22 00:00:00,3.35844,3.37842,3.32918,3.34616,21489870000.0
2008-06-29 00:00:00,3.35144,3.36791,3.29466,3.31182,23257250000.0
2008-07-06 00:00:00,3.30939,3.32,3.23838,3.2517,41418740000.0
2008-07-13 00:00:00,3.25012,3.26631,3.18962,3.21009,32621300000.0
2008-07-20 00:00:00,3.2129,3.26997,3.18583,3.20111,47574040000.0
2008-07-27 00:00:00,3.19738,3.22834,3.18361,3.20409,28901490000.0
2008-08-03 00:00:00,3.19923,3.28001,3.18297,3.26913,41947480000.0
2008-08-10 00:00:00,3.26335,3.33952,3.24199,3.32853,45504730000.0
2008-08-17 00:00:00,3.31492,3.3446,3.27335,3.28651,41329110000.0
2008-08-24 00:00:00,3.29642,3.36119,3.28013,3.32022,45636220000.0
2008-08-31 00:00:00,3.32642,3.46158,3.31117,3.43975,40584090000.0
2008-09-07 00:00:00,3.44115,3.4889,3.3105,3.32329,38120880000.0
2008-09-14 00:00:00,3.33511,3.42126,3.26762,3.27978,47016980000.0
2008-09-21 00:00:00,3.27452,3.37044,3.25465,3.34712,25992430000.0
2008-09-28 00:00:00,3.35189,3.45439,3.33708,3.39357,29931760000.0
2008-10-05 00:00:00,3.38962,3.64411,3.37764,3.56782,32709440000.0
2008-10-12 00:00:00,3.59217,3.61968,3.41333,3.55254,31644070000.0
2008-10-19 00:00:00,3.53902,3.98308,3.50601,3.83342,34739800000.0
2008-10-26 00:00:00,3.81905,3.87304,3.44099,3.52344,33572840000.0
2008-11-02 00:00:00,3.52212,3.6933,3.469,3.63779,39376860000.0
2008-11-09 00:00:00,3.63912,3.84153,3.59565,3.67905,40880220000.0
2008-11-16 00:00:00,3.70802,3.8937,3.66827,3.86423,46385550000.0
2008-11-23 00:00:00,3.87082,3.88808,3.73106,3.76874,47032340000.0
2008-11-30 00:00:00,3.78539,3.90162,3.76726,3.87472,38754340000.0
2008-12-07 00:00:00,3.88122,3.99495,3.82816,3.93301,36901720000.0
2008-12-14 00:00:00,3.94285,4.18486,3.9034,4.12479,36259320000.0
2008-12-21 00:00:00,4.09693,4.14368,4.06274,4.07342,14326270000.0
2008-12-28 00:00:00,4.08737,4.20662,4.06431,4.16183,25014830000.0
2009-01-04 00:00:00,4.16408,4.1659,3.86784,4.02592,30275070000.0
2009-01-11 00:00:00,4.01515,4.30324,4.00634,4.27362,37231480000.0
2009-01-18 00:00:00,4.28208,4.46365,4.2285,4.39584,35792950000.0
2009-01-25 00:00:00,4.39303,4.4696,4.29336,4.45687,37726120000.0
2009-02-01 00:00:00,4.4557,4.70126,4.40249,4.51942,41591890000.0
2009-02-08 00:00:00,4.52797,4.65999,4.4005,4.63812,35827100000.0
2009-02-15 00:00:00,4.63257,4.92768,4.61494,4.75998,39357120000.0
2009-02-22 00:00:00,4.74435,4.75482,4.54436,4.63723,41533690000.0
2009-03-01 00:00:00,4.60962,4.78586,4.60722,4.70883,36737420000.0
2009-03-08 00:00:00,4.71536,4.74954,4.4358,4.47969,37372360000.0
2009-03-15 00:00:00,4.49638,4.67746,4.40682,4.58488,44843490000.0
2009-03-22 00:00:00,4.58953,4.68514,4.47362,4.67644,38820220000.0
2009-03-29 00:00:00,4.66222,4.74482,4.37668,4.43892,40648290000.0
2009-04-05 00:00:00,4.45712,4.5218,4.30795,4.36224,30796020000.0
2009-04-12 00:00:00,4.35482,4.39361,4.21096,4.30192,23389810000.0
2009-04-19 00:00:00,4.30173,4.53869,4.24453,4.47798,28604820000.0
2009-04-26 00:00:00,4.45322,4.59551,4.35105,4.35802,41865760000.0
2009-05-03 00:00:00,4.37082,4.41304,4.06168,4.34925,43348220000.0
2009-05-10 00:00:00,4.3561,4.50688,4.3154,4.47788,47240070000.0
2009-05-17 00:00:00,4.45062,4.48594,4.30806,4.39402,48073200000.0
2009-05-24 00:00:00,4.39257,4.56289,4.36848,4.50759,49266130000.0
2009-05-31 00:00:00,4.50387,4.57424,4.4153,4.52224,39157760000.0
2009-06-07 00:00:00,4.52422,4.5651,4.43369,4.47211,38291740000.0
2009-06-14 00:00:00,4.4652,4.56381,4.44949,4.52091,43273970000.0
2009-06-21 00:00:00,4.51625,4.56285,4.4659,4.49006,45945340000.0
2009-06-28 00:00:00,4.49096,4.51931,4.32765,4.34574,49065060000.0
2009-07-05 00:00:00,4.34004,4.43737,4.3302,4.3641,47421490000.0
2009-07-12 00:00:00,4.37169,4.41171,4.25679,4.31684,49232380000.0
2009-07-19 00:00:00,4.32244,4.33647,4.17189,4.18254,49576920000.0
2009-07-26 00:00:00,4.18703,4.20761,4.11542,4.13277,49845060000.0
2009-08-02 00:00:00,4.13335,4.19062,4.0589,4.08277,48938800000.0
2009-08-09 00:00:00,4.09453,4.21011,4.06456,4.1334,46682170000.0
2009-08-16 00:00:00,4.13711,4.20293,4.07801,4.09572,37182600000.0
2009-08-23 00:00:00,4.0971,4.13054,4.05183,4.08531,36294150000.0
2009-08-30 00:00:00,4.09026,4.1848,4.06189,4.07954,45395370000.0
2009-09-06 00:00:00,4.08731,4.19396,4.06413,4.16133,39508030000.0
2009-09-13 00:00:00,4.17439,4.24374,4.07916,4.13526,49540390000.0
2009-09-20 00:00:00,4.12264,4.22027,4.11586,4.20646,47627070000.0
2009-09-27 00:00:00,4.19724,4.29177,4.17284,4.21904,46672070000.0
2009-10-04 00:00:00,4.22367,4.28014,4.15758,4.25902,43976780000.0
2009-10-11 00:00:00,4.26254,4.2858,4.16492,4.2005,46984930000.0
2009-10-18 00:00:00,4.20321,4.21239,4.13289,4.16703,46898090000.0
2009-10-25 00:00:00,4.16786,4.28517,4.15399,4.24534,47089230000.0
2009-11-01 00:00:00,4.25206,4.32659,4.21823,4.22833,47114330000.0
2009-11-08 00:00:00,4.24588,4.24853,4.07975,4.08612,47614450000.0
2009-11-15 00:00:00,4.09509,4.16426,4.06177,4.1425,47510850000.0
2009-11-22 00:00:00,4.14385,4.19373,4.07968,4.13841,47500300000.0
2009-11-29 00:00:00,4.14329,4.17042,4.02296,4.05278,47573690000.0
2009-12-06 00:00:00,4.04872,4.16949,4.0308,4.14347,45625760000.0
2009-12-13 00:00:00,4.14748,4.22847,4.11532,4.19126,46060730000.0
2009-12-20 00:00:00,4.17834,4.20279,4.12306,4.14266,39707960000.0
2009-12-27 00:00:00,4.14422,4.16658,4.10672,4.12058,27271330000.0
