2007-03-11 00:00:00,1.88624,1.89479,1.85204,1.8768,31972000000.0
2007-03-18 00:00:00,1.86822,1.87375,1.83498,1.83821,54748000000.0
2007-03-25 00:00:00,1.83734,1.87141,1.82897,1.85588,53939000000.0
2007-04-01 00:00:00,1.85806,1.86018,1.82072,1.82795,48687000000.0
2007-04-08 00:00:00,1.82786,1.86258,1.82353,1.84595,53457000000.0
2007-04-15 00:00:00,1.8559,1.85957,1.81951,1.82411,57606000000.0
2007-04-22 00:00:00,1.82245,1.82981,1.80625,1.82276,57346000000.0
2007-04-29 00:00:00,1.85304,1.89797,1.82732,1.83072,60201000000.0
2007-05-06 00:00:00,1.83304,1.83723,1.78587,1.8086,58909000000.0
2007-05-13 00:00:00,1.80805,1.81303,1.78303,1.79221,55482000000.0
2007-05-20 00:00:00,1.78895,1.8026,1.77286,1.78314,47062000000.0
2007-05-27 00:00:00,1.78866,1.79356,1.75584,1.77536,44561000000.0
2007-06-03 00:00:00,1.76124,1.82184,1.76073,1.78662,50702000000.0
2007-06-10 00:00:00,1.80045,1.80046,1.74252,1.75382,51937000000.0
2007-06-17 00:00:00,1.75004,1.76995,1.7364,1.76804,50445000000.0
2007-06-24 00:00:00,1.76537,1.79311,1.75481,1.77584,52909000000.0
2007-07-01 00:00:00,1.77613,1.77775,1.75207,1.75628,52355000000.0
2007-07-08 00:00:00,1.75775,1.78633,1.7409,1.74736,53919000000.0
2007-07-15 00:00:00,1.75205,1.76866,1.73837,1.76245,52329000000.0
2007-07-22 00:00:00,1.73991,1.82489,1.70674,1.78408,58197000000.0
2007-07-29 00:00:00,1.77043,1.80914,1.73535,1.77731,60086000000.0
2007-08-05 00:00:00,1.76223,1.79592,1.7269,1.76562,56171000000.0
2007-08-12 00:00:00,1.77063,1.91595,1.74857,1.81632,57815000000.0
2007-08-19 00:00:00,1.8194,1.86183,1.78409,1.79876,56506000000.0
2007-08-26 00:00:00,1.80156,1.82785,1.76752,1.77035,55803000000.0
2007-09-02 00:00:00,1.77074,1.8054,1.76076,1.80101,54539000000.0
2007-09-09 00:00:00,1.79993,1.80445,1.74179,1.74936,53941000000.0
2007-09-16 00:00:00,1.74815,1.76348,1.71788,1.72789,51949000000.0
2007-09-23 00:00:00,1.72485,1.74516,1.71072,1.72035,51999000000.0
2007-09-30 00:00:00,1.72295,1.72548,1.66012,1.6685,52152000000.0
2007-10-07 00:00:00,1.66935,1.70208,1.66324,1.69374,50249000000.0
2007-10-14 00:00:00,1.69283,1.74509,1.69013,1.73957,51795000000.0
2007-10-21 00:00:00,1.74985,1.78076,1.7011,1.71215,45019000000.0
2007-10-28 00:00:00,1.71865,1.7219,1.68033,1.71433,52093000000.0
2007-11-04 00:00:00,1.71695,1.76624,1.70135,1.76525,58084000000.0
2007-11-11 00:00:00,1.76354,1.7735,1.71143,1.7313,61247000000.0
2007-11-18 00:00:00,1.73234,1.79657,1.72782,1.77847,58569000000.0
2007-11-25 00:00:00,1.77347,1.83062,1.72482,1.72707,59927000000.0
2007-12-02 00:00:00,1.7314,1.75139,1.70999,1.71583,57110000000.0
2007-12-09 00:00:00,1.71383,1.73537,1.70159,1.70552,56241000000.0
2007-12-16 00:00:00,1.70602,1.72131,1.69644,1.70184,54036000000.0
2007-12-23 00:00:00,1.70342,1.72414,1.69276,1.72056,38207000000.0
2007-12-30 00:00:00,1.7146,1.73457,1.69678,1.72739,46255000000.0
2008-01-06 00:00:00,1.72352,1.72667,1.69272,1.69743,59559000000.0
2008-01-13 00:00:00,1.69776,1.74318,1.69603,1.73303,60155000000.0
2008-01-20 00:00:00,1.73461,1.79487,1.72002,1.74305,61336000000.0
2008-01-27 00:00:00,1.74492,1.75942,1.7236,1.72554,60208000000.0
2008-02-03 00:00:00,1.72975,1.77303,1.71421,1.76576,58858000000.0
2008-02-10 00:00:00,1.77117,1.79736,1.73381,1.75406,57491000000.0
2008-02-17 00:00:00,1.75854,1.79324,1.73824,1.78034,57875000000.0
2008-02-24 00:00:00,1.78626,1.85611,1.75807,1.84653,59965000000.0
2008-03-02 00:00:00,1.85527,1.95191,1.82658,1.91361,60706000000.0
2008-03-09 00:00:00,1.91776,1.9499,1.85963,1.93794,61402000000.0
2008-03-16 00:00:00,1.95575,2.01827,1.89583,1.92668,61086000000.0
2008-03-23 00:00:00,1.92697,2.05855,1.89268,2.04536,62227000000.0
2008-03-30 00:00:00,2.04629,2.1235,1.98631,2.02531,61870000000.0
2008-04-06 00:00:00,2.02543,2.09441,1.99153,2.05972,61290000000.0
2008-04-13 00:00:00,2.04968,2.13042,2.04092,2.07831,62023000000.0
2008-04-20 00:00:00,2.07593,2.09838,1.99356,2.00132,61833000000.0
2008-04-27 00:00:00,2.00287,2.0222,1.92803,1.94471,60302000000.0
2008-05-04 00:00:00,1.95171,1.97204,1.913,1.95348,61016000000.0
2008-05-11 00:00:00,1.95452,1.96135,1.89447,1.91088,61143000000.0
2008-05-18 00:00:00,1.92008,1.98328,1.89637,1.96155,58852000000.0
2008-05-25 00:00:00,1.96405,1.97482,1.85986,1.89029,58397000000.0
2008-06-01 00:00:00,1.89553,1.97067,1.88381,1.96025,60595000000.0
2008-06-08 00:00:00,1.9662,1.9815,1.91827,1.9268,61659000000.0
2008-06-15 00:00:00,1.93041,1.93613,1.88869,1.90644,60596000000.0
2008-06-22 00:00:00,1.9142,1.94705,1.88533,1.93408,60386000000.0
2008-06-29 00:00:00,1.9382,1.99604,1.91188,1.93164,59214000000.0
2008-07-06 00:00:00,1.93686,1.95813,1.89355,1.94709,60518000000.0
2008-07-13 00:00:00,1.95332,1.95731,1.8757,1.87938,61613000000.0
2008-07-20 00:00:00,1.88451,1.91013,1.86726,1.89202,60139000000.0
2008-07-27 00:00:00,1.8989,1.90195,1.7896,1.79449,60538000000.0
2008-08-03 00:00:00,1.79859,1.8128,1.77212,1.78147,61964000000.0
2008-08-10 00:00:00,1.77642,1.78479,1.73451,1.73869,63713000000.0
2008-08-17 00:00:00,1.74214,1.77386,1.72798,1.7489,62459000000.0
2008-08-24 00:00:00,1.75282,1.76039,1.7298,1.73574,62709000000.0
2008-08-31 00:00:00,1.73979,1.78114,1.70367,1.75879,64250000000.0
2008-09-07 00:00:00,1.77039,1.78359,1.71179,1.75939,65421000000.0
2008-09-14 00:00:00,1.77082,1.86026,1.7643,1.79848,65565000000.0
2008-09-21 00:00:00,1.81188,1.83917,1.76754,1.79299,65235000000.0
2008-09-28 00:00:00,1.7973,1.85531,1.76779,1.79954,65058000000.0
2008-10-05 00:00:00,1.79602,1.97163,1.76953,1.91003,65175000000.0
2008-10-12 00:00:00,1.94203,2.06705,1.86311,2.01366,65459000000.0
2008-10-19 00:00:00,2.01751,2.23192,1.98646,2.15828,65028000000.0
2008-10-26 00:00:00,2.13388,2.17089,1.92022,1.96056,65166000000.0
2008-11-02 00:00:00,1.9722,1.99688,1.90022,1.96503,62633000000.0
2008-11-09 00:00:00,1.9572,2.10475,1.94328,2.04554,65754000000.0
2008-11-16 00:00:00,2.02497,2.1882,2.01859,2.09199,65351000000.0
2008-11-23 00:00:00,2.09967,2.10956,1.97754,1.99094,63924000000.0
2008-11-30 00:00:00,1.98861,2.04567,1.9712,2.02961,64850000000.0
2008-12-07 00:00:00,2.03374,2.09957,1.99916,2.07757,65312000000.0
2008-12-14 00:00:00,2.08079,2.24633,2.07654,2.11991,65555000000.0
2008-12-21 00:00:00,2.11956,2.15111,2.10411,2.10869,45685000000.0
2008-12-28 00:00:00,2.12462,2.17366,2.10696,2.13808,51977000000.0
2009-01-04 00:00:00,2.13056,2.15596,2.02074,2.09664,65803000000.0
2009-01-11 00:00:00,2.10302,2.17174,2.08267,2.15744,65922000000.0
2009-01-18 00:00:00,2.16124,2.18682,2.12667,2.16371,66361000000.0
2009-01-25 00:00:00,2.16348,2.16467,2.09483,2.10301,65757000000.0
2009-02-01 00:00:00,2.09976,2.14425,2.07069,2.09157,66357000000.0
2009-02-08 00:00:00,2.09726,2.14311,2.06611,2.1211,66015000000.0
2009-02-15 00:00:00,2.10597,2.19845,2.09828,2.18066,66641000000.0
2009-02-22 00:00:00,2.1794,2.19946,2.13449,2.15466,66855000000.0
2009-03-01 00:00:00,2.15041,2.28003,2.13331,2.25904,67059000000.0
2009-03-08 00:00:00,2.25901,2.29549,2.17497,2.2047,66614000000.0
2009-03-15 00:00:00,2.20054,2.35613,2.1866,2.2915,66731000000.0
2009-03-22 00:00:00,2.29738,2.3092,2.21065,2.21523,66677000000.0
2009-03-29 00:00:00,2.21545,2.2599,2.11776,2.12541,66527000000.0
2009-04-05 00:00:00,2.13274,2.14731,2.04415,2.06374,65014000000.0
2009-04-12 00:00:00,2.07265,2.12514,2.05093,2.0976,66632000000.0
2009-04-19 00:00:00,2.10531,2.1582,2.08829,2.1235,66364000000.0
2009-04-26 00:00:00,2.12567,2.14103,2.10171,2.10712,67926000000.0
2009-05-03 00:00:00,2.11839,2.12164,2.04247,2.09609,68643000000.0
2009-05-10 00:00:00,2.10184,2.14712,2.08765,2.11315,68162000000.0
2009-05-17 00:00:00,2.10426,2.18041,2.07438,2.15986,68209000000.0
2009-05-24 00:00:00,2.15755,2.19337,2.12944,2.17282,67443000000.0
2009-05-31 00:00:00,2.16759,2.19598,2.14053,2.14356,67012000000.0
2009-06-07 00:00:00,2.14788,2.18697,2.133,2.14248,66549000000.0
2009-06-14 00:00:00,2.14598,2.18643,2.12532,2.15721,67011000000.0
2009-06-21 00:00:00,2.16704,2.21321,2.14816,2.15128,66779000000.0
2009-06-28 00:00:00,2.15944,2.1739,2.13818,2.1423,65558000000.0
2009-07-05 00:00:00,2.14349,2.17631,2.1397,2.15619,67129000000.0
2009-07-12 00:00:00,2.16492,2.17672,2.14119,2.14558,67435000000.0
2009-07-19 00:00:00,2.14846,2.16133,2.0689,2.09486,65976000000.0
2009-07-26 00:00:00,2.10346,2.11366,2.06952,2.09201,67537000000.0
2009-08-02 00:00:00,2.0985,2.1315,2.06819,2.07114,66901000000.0
2009-08-09 00:00:00,2.07954,2.14318,2.07049,2.11223,67765000000.0
2009-08-16 00:00:00,2.11477,2.13848,2.1024,2.12489,65039000000.0
2009-08-23 00:00:00,2.12558,2.16005,2.10762,2.13866,68765000000.0
2009-08-30 00:00:00,2.13445,2.16187,2.12018,2.12538,74076000000.0
2009-09-06 00:00:00,2.13116,2.19599,2.12606,2.17121,104004000000.0
2009-09-13 00:00:00,2.18223,2.19144,2.15112,2.176,130276000000.0
2009-09-20 00:00:00,2.17826,2.19801,2.16526,2.17806,130786000000.0
2009-09-27 00:00:00,2.17855,2.18956,2.14081,2.1712,131456000000.0
2009-10-04 00:00:00,2.1729,2.18226,2.14486,2.14883,131119000000.0
2009-10-11 00:00:00,2.14726,2.18264,2.14059,2.17324,131157000000.0
2009-10-18 00:00:00,2.16803,2.20929,2.13456,2.20298,131607000000.0
2009-10-25 00:00:00,2.20348,2.22695,2.192,2.21186,131261000000.0
2009-11-01 00:00:00,2.20296,2.23082,2.16419,2.19983,132170000000.0
2009-11-08 00:00:00,2.20186,2.21359,2.18959,2.19553,132303000000.0
2009-11-15 00:00:00,2.20233,2.22796,2.18791,2.22197,132310000000.0
2009-11-22 00:00:00,2.22506,2.3111,2.21534,2.27373,132262000000.0
2009-11-29 00:00:00,2.2858,2.30033,2.20317,2.20978,132062000000.0
2009-12-06 00:00:00,2.21217,2.22672,2.18325,2.20091,132210000000.0
2009-12-13 00:00:00,2.20165,2.21179,2.16795,2.17919,130993000000.0
2009-12-20 00:00:00,2.1759,2.18775,2.16333,2.17424,103298000000.0
2009-12-27 00:00:00,2.18382,2.18476,2.15535,2.16098,76756000000.0
