2006-03-19 00:00:00,2.42338,2.46029,2.41997,2.45625,166108700000.0
2006-03-26 00:00:00,2.45675,2.48366,2.42167,2.42332,422498700000.0
2006-04-02 00:00:00,2.42367,2.44325,2.37369,2.39869,427216100000.0
2006-04-09 00:00:00,2.39767,2.41443,2.37442,2.40365,372809800000.0
2006-04-16 00:00:00,2.40334,2.41727,2.38672,2.39388,416170700000.0
2006-04-23 00:00:00,2.39449,2.40401,2.36506,2.40254,406162500000.0
2006-04-30 00:00:00,2.4026,2.41929,2.3703,2.4054,418644700000.0
2006-05-07 00:00:00,2.4061,2.45364,2.39697,2.44989,426127000000.0
2006-05-14 00:00:00,2.44867,2.48612,2.44655,2.47768,431925200000.0
2006-05-21 00:00:00,2.47655,2.51206,2.44562,2.4508,429348000000.0
2006-05-28 00:00:00,2.44998,2.51319,2.44408,2.50116,403334700000.0
2006-06-04 00:00:00,2.50105,2.51632,2.44251,2.45796,424558100000.0
2006-06-11 00:00:00,2.45741,2.50801,2.45435,2.50348,422185200000.0
2006-06-18 00:00:00,2.50364,2.51112,2.47939,2.48259,415235400000.0
2006-06-25 00:00:00,2.48301,2.49839,2.46235,2.48482,407611500000.0
2006-07-02 00:00:00,2.48349,2.48804,2.45025,2.4609,403218000000.0
2006-07-09 00:00:00,2.46057,2.46701,2.42473,2.439,410451100000.0
2006-07-16 00:00:00,2.43882,2.47218,2.42376,2.46847,404873000000.0
2006-07-23 00:00:00,2.46864,2.47262,2.42265,2.42689,407532000000.0
2006-07-30 00:00:00,2.42628,2.49629,2.42498,2.49057,401160500000.0
2006-08-06 00:00:00,2.49114,2.51312,2.45344,2.46595,406424700000.0
2006-08-13 00:00:00,2.46536,2.49042,2.46024,2.47674,406856300000.0
2006-08-20 00:00:00,2.47614,2.49842,2.46757,2.49145,404367900000.0
2006-08-27 00:00:00,2.49102,2.50268,2.48078,2.4825,402833100000.0
2006-09-03 00:00:00,2.48272,2.48532,2.4513,2.47119,405626000000.0
2006-09-10 00:00:00,2.47273,2.50685,2.47046,2.49596,436008400000.0
2006-09-17 00:00:00,2.49616,2.53534,2.48526,2.53132,437324700000.0
2006-09-24 00:00:00,2.53109,2.53666,2.49655,2.50799,435932900000.0
2006-10-01 00:00:00,2.50109,2.5412,2.50088,2.51532,431320400000.0
2006-10-08 00:00:00,2.5143,2.52129,2.46701,2.4702,413323400000.0
2006-10-15 00:00:00,2.47039,2.48586,2.46353,2.48107,428150300000.0
2006-10-22 00:00:00,2.48053,2.48181,2.45691,2.46845,405879200000.0
2006-10-29 00:00:00,2.4689,2.4766,2.45744,2.46785,429512300000.0
2006-11-05 00:00:00,2.4678,2.49535,2.45627,2.48927,429431500000.0
2006-11-12 00:00:00,2.48907,2.49814,2.45449,2.46157,429079800000.0
2006-11-19 00:00:00,2.46123,2.48657,2.45843,2.47955,418781700000.0
2006-11-26 00:00:00,2.48045,2.51221,2.47704,2.50878,432863000000.0
2006-12-03 00:00:00,2.5064,2.51839,2.47738,2.48659,445611800000.0
2006-12-10 00:00:00,2.48538,2.5121,2.484,2.49604,442084000000.0
2006-12-17 00:00:00,2.49577,2.51964,2.48955,2.49609,439760400000.0
2006-12-24 00:00:00,2.49656,2.5009,2.47601,2.48093,325261300000.0
2006-12-31 00:00:00,2.48064,2.48512,2.45708,2.47442,338064400000.0
2007-01-07 00:00:00,2.47405,2.50717,2.46651,2.49756,445585300000.0
2007-01-14 00:00:00,2.49717,2.51245,2.49013,2.49778,442630100000.0
2007-01-21 00:00:00,2.49799,2.54261,2.49416,2.53085,444356100000.0
2007-01-28 00:00:00,2.53042,2.54805,2.52208,2.53478,442833500000.0
2007-02-04 00:00:00,2.53518,2.54321,2.49663,2.51125,428311400000.0
2007-02-11 00:00:00,2.5114,2.52497,2.47517,2.47517,406324800000.0
2007-02-18 00:00:00,2.47735,2.49095,2.46368,2.4786,426640000000.0
2007-02-25 00:00:00,2.47876,2.50041,2.46739,2.48265,440147200000.0
2007-03-04 00:00:00,2.48261,2.49775,2.47073,2.47455,444369600000.0
2007-03-11 00:00:00,2.47331,2.47979,2.43622,2.43861,451783700000.0
2007-03-18 00:00:00,2.44217,2.45263,2.42001,2.43545,460418600000.0
2007-03-25 00:00:00,2.43331,2.44306,2.41881,2.43197,158148100000.0
2007-04-01 00:00:00,2.42828,2.44547,2.40012,2.40599,152391900000.0
2007-04-08 00:00:00,2.40728,2.40951,2.3778,2.38125,153004700000.0
2007-04-15 00:00:00,2.38177,2.41425,2.37757,2.3889,153701600000.0
2007-04-22 00:00:00,2.39289,2.42385,2.38833,2.40568,153326000000.0
2007-04-29 00:00:00,2.40784,2.43074,2.40087,2.42358,152901200000.0
2007-05-06 00:00:00,2.42599,2.42874,2.37904,2.38152,153222400000.0
2007-05-13 00:00:00,2.38199,2.40563,2.37312,2.39798,152923100000.0
2007-05-20 00:00:00,2.39386,2.4279,2.39154,2.42409,153431500000.0
2007-05-27 00:00:00,2.4219,2.42801,2.37784,2.37784,158911200000.0
2007-06-03 00:00:00,2.37955,2.39112,2.32822,2.33055,161147900000.0
2007-06-10 00:00:00,2.33042,2.35956,2.32809,2.34523,161763200000.0
2007-06-17 00:00:00,2.34936,2.3633,2.34361,2.35824,160932700000.0
2007-06-24 00:00:00,2.35676,2.39055,2.35013,2.36408,161773400000.0
2007-07-01 00:00:00,2.36407,2.3651,2.34089,2.34188,161009100000.0
2007-07-08 00:00:00,2.34246,2.36162,2.33344,2.33428,161718700000.0
2007-07-15 00:00:00,2.3341,2.34698,2.32389,2.3348,162307900000.0
2007-07-22 00:00:00,2.33454,2.37976,2.3107,2.37453,162239000000.0
2007-07-29 00:00:00,2.37493,2.39308,2.35522,2.38434,161769900000.0
2007-08-05 00:00:00,2.38908,2.40155,2.35085,2.39483,162450700000.0
2007-08-12 00:00:00,2.39438,2.56225,2.38031,2.48114,161633900000.0
2007-08-19 00:00:00,2.48465,2.50412,2.43205,2.43368,162252300000.0
2007-08-26 00:00:00,2.42952,2.48377,2.42021,2.46389,161678100000.0
2007-09-02 00:00:00,2.47157,2.47191,2.43127,2.45309,162458900000.0
2007-09-09 00:00:00,2.45316,2.48032,2.37955,2.38258,161801300000.0
2007-09-16 00:00:00,2.38234,2.40129,2.30944,2.32959,162656200000.0
2007-09-23 00:00:00,2.33122,2.34143,2.28793,2.30505,162195600000.0
2007-09-30 00:00:00,2.3019,2.31509,2.26809,2.27409,161896400000.0
2007-10-07 00:00:00,2.2698,2.28217,2.244,2.25011,162759900000.0
2007-10-14 00:00:00,2.24909,2.3036,2.24211,2.30345,162485200000.0
2007-10-21 00:00:00,2.30949,2.31951,2.23321,2.23321,162056600000.0
2007-10-28 00:00:00,2.23437,2.28185,2.21846,2.26196,162727400000.0
2007-11-04 00:00:00,2.26649,2.30204,2.23096,2.29171,162341500000.0
2007-11-11 00:00:00,2.30216,2.35055,2.27916,2.29939,161926700000.0
2007-11-18 00:00:00,2.29106,2.38173,2.28328,2.3485,162526800000.0
2007-11-25 00:00:00,2.33887,2.3861,2.3177,2.3237,162165200000.0
2007-12-02 00:00:00,2.32545,2.36738,2.30078,2.31551,161598000000.0
2007-12-09 00:00:00,2.32182,2.34952,2.29317,2.34314,161629600000.0
2007-12-16 00:00:00,2.33453,2.36027,2.28071,2.28592,161203100000.0
2007-12-23 00:00:00,2.28504,2.28856,2.26442,2.2768,146378500000.0
2007-12-30 00:00:00,2.27386,2.28691,2.22974,2.26216,144300400000.0
2008-01-06 00:00:00,2.26362,2.27337,2.17449,2.19511,164441300000.0
2008-01-13 00:00:00,2.20037,2.26295,2.16896,2.22221,164015000000.0
2008-01-20 00:00:00,2.22634,2.28,2.21775,2.25264,164818900000.0
2008-01-27 00:00:00,2.25712,2.2585,2.17107,2.17131,163868900000.0
2008-02-03 00:00:00,2.17521,2.19989,2.16308,2.1707,164172700000.0
2008-02-10 00:00:00,2.17117,2.1983,2.14734,2.15635,164556500000.0
2008-02-17 00:00:00,2.15408,2.15716,2.11025,2.12775,164082000000.0
2008-02-24 00:00:00,2.13066,2.13686,2.09459,2.13578,163888800000.0
2008-03-02 00:00:00,2.13063,2.17447,2.10605,2.17137,164709800000.0
2008-03-09 00:00:00,2.17322,2.20016,2.14513,2.15279,163689300000.0
2008-03-16 00:00:00,2.1504,2.21272,2.13251,2.19487,163642500000.0
2008-03-23 00:00:00,2.19773,2.20193,2.15787,2.17182,163895100000.0
2008-03-30 00:00:00,2.17717,2.19048,2.15724,2.15938,163468000000.0
2008-04-06 00:00:00,2.16311,2.16637,2.10873,2.11968,163759200000.0
2008-04-13 00:00:00,2.1199,2.15302,2.09557,2.13658,164421100000.0
2008-04-20 00:00:00,2.1401,2.14201,2.08299,2.12605,163693200000.0
2008-04-27 00:00:00,2.12503,2.13558,2.0952,2.10761,164419500000.0
2008-05-04 00:00:00,2.10686,2.11245,2.06369,2.06972,163638700000.0
2008-05-11 00:00:00,2.07331,2.09224,2.04537,2.04683,164547900000.0
2008-05-18 00:00:00,2.04481,2.07289,2.03184,2.06273,162987900000.0
2008-05-25 00:00:00,2.06306,2.07421,2.04962,2.07242,164691100000.0
2008-06-01 00:00:00,2.06659,2.07268,2.02929,2.04596,164631800000.0
2008-06-08 00:00:00,2.04698,2.08732,2.04312,2.0729,165606600000.0
2008-06-15 00:00:00,2.07489,2.09295,2.06488,2.07192,164745500000.0
2008-06-22 00:00:00,2.06932,2.08213,2.05469,2.075,165115700000.0
2008-06-29 00:00:00,2.07538,2.09626,2.05463,2.05606,165355900000.0
2008-07-06 00:00:00,2.05825,2.07713,2.04875,2.05714,164806800000.0
2008-07-13 00:00:00,2.04975,2.06315,2.03843,2.05914,166007100000.0
2008-07-20 00:00:00,2.05234,2.08564,2.03984,2.08179,165406600000.0
2008-07-27 00:00:00,2.08483,2.12633,2.06992,2.12488,164922100000.0
2008-08-03 00:00:00,2.12475,2.16354,2.10582,2.16108,165526400000.0
2008-08-10 00:00:00,2.1595,2.20414,2.12987,2.15398,166067900000.0
2008-08-17 00:00:00,2.15228,2.15553,2.12407,2.1375,164922200000.0
2008-08-24 00:00:00,2.13777,2.15864,2.1127,2.11973,166026900000.0
2008-08-31 00:00:00,2.10988,2.19033,2.09744,2.16404,165542900000.0
2008-09-07 00:00:00,2.14967,2.2131,2.13442,2.17722,165028000000.0
2008-09-14 00:00:00,2.1997,2.31232,2.18171,2.19394,165591000000.0
2008-09-21 00:00:00,2.19087,2.23182,2.18081,2.21817,165496700000.0
2008-09-28 00:00:00,2.21535,2.30128,2.19509,2.28857,166036700000.0
2008-10-05 00:00:00,2.29066,2.68667,2.27838,2.64481,165018900000.0
2008-10-12 00:00:00,2.54888,2.63885,2.43029,2.50639,165547400000.0
2008-10-19 00:00:00,2.48857,2.57448,2.39626,2.55313,166151700000.0
2008-10-26 00:00:00,2.55602,2.59227,2.40511,2.40676,165615100000.0
2008-11-02 00:00:00,2.40515,2.40944,2.27678,2.319,165627500000.0
2008-11-09 00:00:00,2.30462,2.37645,2.21802,2.27054,165232400000.0
2008-11-16 00:00:00,2.30042,2.43072,2.26205,2.35706,165681400000.0
2008-11-23 00:00:00,2.35344,2.40659,2.3158,2.34631,165608100000.0
2008-11-30 00:00:00,2.35074,2.37511,2.24491,2.26589,165990200000.0
2008-12-07 00:00:00,2.27184,2.29935,2.20317,2.24837,165602900000.0
2008-12-14 00:00:00,2.25288,2.30321,2.14043,2.19114,165571200000.0
2008-12-21 00:00:00,2.18777,2.19702,2.12453,2.1258,140405600000.0
2008-12-28 00:00:00,2.13578,2.144,2.03546,2.04331,138807400000.0
2009-01-04 00:00:00,2.0429,2.17922,2.02321,2.15425,165948000000.0
2009-01-11 00:00:00,2.16147,2.22928,2.14382,2.18498,165158100000.0
2009-01-18 00:00:00,2.19133,2.20083,2.08807,2.10768,165629600000.0
2009-01-25 00:00:00,2.09243,2.2845,2.07385,2.28151,165977500000.0
2009-02-01 00:00:00,2.27242,2.28133,2.17711,2.1865,165151000000.0
2009-02-08 00:00:00,2.19401,2.23181,2.17351,2.18328,165579100000.0
2009-02-15 00:00:00,2.18056,2.24586,2.17599,2.23443,166088700000.0
2009-02-22 00:00:00,2.23158,2.26377,2.18705,2.23811,165238800000.0
2009-03-01 00:00:00,2.23783,2.25461,2.16871,2.19772,165635200000.0
2009-03-08 00:00:00,2.199,2.20825,2.11127,2.12528,166104200000.0
2009-03-15 00:00:00,2.12952,2.14889,2.08673,2.1035,164994200000.0
2009-03-22 00:00:00,2.09955,2.11657,2.05287,2.06092,165531600000.0
2009-03-29 00:00:00,2.06555,2.09971,2.04144,2.07302,166036300000.0
2009-04-05 00:00:00,2.0724,2.09418,2.03142,2.03698,164350100000.0
2009-04-12 00:00:00,2.0093,2.08318,2.00818,2.04707,166040400000.0
2009-04-19 00:00:00,2.04125,2.08957,2.02548,2.02686,164996200000.0
2009-04-26 00:00:00,2.03099,2.08632,2.00842,2.04033,165950700000.0
2009-05-03 00:00:00,2.03726,2.04374,1.96879,1.98039,164790600000.0
2009-05-10 00:00:00,1.97943,2.02659,1.97204,2.02461,165610900000.0
2009-05-17 00:00:00,2.02407,2.04406,1.99291,2.03373,164494000000.0
2009-05-24 00:00:00,2.03645,2.05937,2.01046,2.01941,165478500000.0
2009-05-31 00:00:00,2.0131,2.04743,1.98758,2.01323,164346900000.0
2009-06-07 00:00:00,2.0047,2.04118,1.99495,2.02241,165146000000.0
2009-06-14 00:00:00,2.03105,2.07628,2.02425,2.04473,163993100000.0
2009-06-21 00:00:00,2.05027,2.0865,2.03149,2.04428,164599300000.0
2009-06-28 00:00:00,2.04502,2.068,2.03262,2.04724,164678200000.0
2009-07-05 00:00:00,2.05233,2.09712,2.01976,2.08039,164445300000.0
2009-07-12 00:00:00,2.08049,2.08467,2.03294,2.03551,163804900000.0
2009-07-19 00:00:00,2.03768,2.03856,2.002,2.00907,164468000000.0
2009-07-26 00:00:00,2.0102,2.0137,1.98139,1.99846,164029700000.0
2009-08-02 00:00:00,1.99974,2.02623,1.98804,1.99162,163004200000.0
2009-08-09 00:00:00,1.99818,2.00579,1.95807,1.98606,163478500000.0
2009-08-16 00:00:00,1.9905,2.00946,1.97365,1.97656,163455800000.0
2009-08-23 00:00:00,1.97254,1.97566,1.92845,1.93122,162106600000.0
2009-08-30 00:00:00,1.93067,1.95745,1.92178,1.92515,161375200000.0
2009-09-06 00:00:00,1.9241,1.94188,1.90603,1.92863,179397800000.0
2009-09-13 00:00:00,1.93339,1.94125,1.86983,1.87445,181899400000.0
2009-09-20 00:00:00,1.87085,1.88526,1.83417,1.83602,180639300000.0
2009-09-27 00:00:00,1.83725,1.84619,1.80527,1.84206,181762300000.0
2009-10-04 00:00:00,1.83833,1.84142,1.75105,1.75151,180638000000.0
2009-10-11 00:00:00,1.75045,1.78699,1.73303,1.78335,181871200000.0
2009-10-18 00:00:00,1.77941,1.80129,1.76161,1.76656,180292300000.0
2009-10-25 00:00:00,1.76886,1.82969,1.75725,1.82636,181480900000.0
2009-11-01 00:00:00,1.82858,1.83541,1.80048,1.8074,180806200000.0
2009-11-08 00:00:00,1.80385,1.81403,1.76943,1.78586,180105100000.0
2009-11-15 00:00:00,1.78682,1.81874,1.78525,1.80311,180693400000.0
2009-11-22 00:00:00,1.80163,1.82379,1.79084,1.81882,179457500000.0
2009-11-29 00:00:00,1.80975,1.81198,1.78314,1.79959,180147500000.0
2009-12-06 00:00:00,1.79645,1.8049,1.76997,1.78048,178851400000.0
2009-12-13 00:00:00,1.78031,1.82962,1.77636,1.81372,179499300000.0
2009-12-20 00:00:00,1.80891,1.82947,1.80047,1.80478,165253900000.0
2009-12-27 00:00:00,1.80653,1.8073,1.77073,1.79718,106623300000.0
