2006-01-01 00:00:00,2.02059,2.06529,2.01102,2.06196,27437112489.0
2006-01-08 00:00:00,2.05965,2.07367,2.03752,2.06075,40264172688.0
2006-01-15 00:00:00,2.06051,2.0713,2.03036,2.03922,37157294471.0
2006-01-22 00:00:00,2.04334,2.06809,2.02797,2.03043,35456256139.0
2006-01-29 00:00:00,2.0292,2.04114,2.01541,2.01596,38091257911.0
2006-02-05 00:00:00,2.01239,2.01991,1.98904,2.00911,41132993369.0
2006-02-12 00:00:00,2.00945,2.01814,1.99579,2.00291,40054121795.0
2006-02-19 00:00:00,2.0019,2.02104,1.99547,2.00406,39192300810.0
2006-02-26 00:00:00,2.00386,2.00582,1.9749,1.99037,38967379028.0
2006-03-05 00:00:00,1.99036,2.02076,1.9819,2.00174,39533105628.0
2006-03-12 00:00:00,2.0002,2.03732,1.998,2.03358,40819074734.0
2006-03-19 00:00:00,2.03373,2.04938,2.01861,2.03373,42017446957.0
2006-03-26 00:00:00,2.03325,2.04959,2.016,2.02892,41690049207.0
2006-04-02 00:00:00,2.02613,2.05568,1.99404,2.00248,40747264784.0
2006-04-09 00:00:00,2.00412,2.02067,1.99276,2.01587,34424586347.0
2006-04-16 00:00:00,2.01711,2.0371,2.01465,2.0259,37328880749.0
2006-04-23 00:00:00,2.02823,2.04213,2.00879,2.0385,36408034419.0
2006-04-30 00:00:00,2.03737,2.06245,2.02637,2.05396,36548785145.0
2006-05-07 00:00:00,2.0549,2.10216,2.04463,2.10164,40822135797.0
2006-05-14 00:00:00,2.10156,2.12284,2.0862,2.1009,41986250462.0
2006-05-21 00:00:00,2.0998,2.11462,2.05347,2.05719,38612683583.0
2006-05-28 00:00:00,2.05648,2.07377,2.04924,2.0719,36144350913.0
2006-06-04 00:00:00,2.07158,2.07987,2.03415,2.0345,36579717955.0
2006-06-11 00:00:00,2.03347,2.08096,2.01849,2.07619,37163206990.0
2006-06-18 00:00:00,2.07624,2.07999,2.03391,2.03998,37874817433.0
2006-06-25 00:00:00,2.04073,2.06428,2.01549,2.0614,35825425167.0
2006-07-02 00:00:00,2.0605,2.06656,2.03277,2.06027,36180829637.0
2006-07-09 00:00:00,2.06086,2.09629,2.05804,2.07322,37947648474.0
2006-07-16 00:00:00,2.07275,2.11715,2.05352,2.11348,37417736786.0
2006-07-23 00:00:00,2.11327,2.12204,2.08971,2.10804,37763128869.0
2006-07-30 00:00:00,2.10711,2.1572,2.09306,2.14995,35803383770.0
2006-08-06 00:00:00,2.14952,2.14953,2.11596,2.12567,36097955511.0
2006-08-13 00:00:00,2.12559,2.13811,2.10765,2.11677,34133405383.0
2006-08-20 00:00:00,2.11346,2.12591,2.08626,2.09235,33433601501.0
2006-08-27 00:00:00,2.0925,2.11656,2.0905,2.10334,36706567035.0
2006-09-03 00:00:00,2.10372,2.11124,2.06943,2.08926,39908414806.0
2006-09-10 00:00:00,2.08936,2.11282,2.08469,2.10463,43241762248.0
2006-09-17 00:00:00,2.1011,2.1336,2.09451,2.1227,41392447930.0
2006-09-24 00:00:00,2.12209,2.12849,2.07791,2.09214,39909029917.0
2006-10-01 00:00:00,2.0811,2.12806,2.08066,2.10339,41925531737.0
2006-10-08 00:00:00,2.10261,2.11391,2.09048,2.11089,40119768720.0
2006-10-15 00:00:00,2.11224,2.13634,2.10616,2.11869,41269525053.0
2006-10-22 00:00:00,2.11941,2.13199,2.10508,2.12406,40847223181.0
2006-10-29 00:00:00,2.12211,2.1699,2.11933,2.14567,39825681899.0
2006-11-05 00:00:00,2.14569,2.16676,2.14011,2.16207,41739365292.0
2006-11-12 00:00:00,2.16001,2.17507,2.14609,2.17183,42430589031.0
2006-11-19 00:00:00,2.17174,2.19749,2.16485,2.19124,41882851824.0
2006-11-26 00:00:00,2.19089,2.26823,2.18945,2.26739,43435750449.0
2006-12-03 00:00:00,2.26381,2.26947,2.24164,2.2458,44414408359.0
2006-12-10 00:00:00,2.24481,2.27722,2.23697,2.25951,43188270865.0
2006-12-17 00:00:00,2.2594,2.2754,2.24796,2.26675,40941313957.0
2006-12-24 00:00:00,2.26683,2.28496,2.26505,2.28138,29725932294.0
2006-12-31 00:00:00,2.28495,2.30148,2.26111,2.26206,32239630621.0
2007-01-07 00:00:00,2.26275,2.3006,2.26017,2.29196,44643309555.0
2007-01-14 00:00:00,2.29012,2.32322,2.28723,2.31294,43282308122.0
2007-01-21 00:00:00,2.31291,2.35621,2.30526,2.31068,44625367928.0
2007-01-28 00:00:00,2.3102,2.33376,2.30194,2.32746,42064137067.0
2007-02-04 00:00:00,2.32708,2.33823,2.28386,2.28591,35010256635.0
2007-02-11 00:00:00,2.2855,2.29284,2.26321,2.26574,34611416705.0
2007-02-18 00:00:00,2.27554,2.29205,2.25917,2.27708,39434059303.0
2007-02-25 00:00:00,2.27604,2.30565,2.27186,2.28726,44339056036.0
2007-03-04 00:00:00,2.34082,2.34082,2.25838,2.26424,46689610128.0
2007-03-11 00:00:00,2.26445,2.2892,2.25144,2.28315,51264363008.0
2007-03-18 00:00:00,2.28423,2.30025,2.2667,2.27607,52739969770.0
2007-03-25 00:00:00,2.27552,2.29089,2.25308,2.27015,53855424371.0
2007-04-01 00:00:00,2.26548,2.29086,2.25855,2.26171,53918064730.0
2007-04-08 00:00:00,2.26074,2.27135,2.2416,2.25821,56060920185.0
2007-04-15 00:00:00,2.25796,2.27718,2.24615,2.2491,56142867850.0
2007-04-22 00:00:00,2.25161,2.25194,2.22536,2.22909,56770644241.0
2007-04-29 00:00:00,2.2292,2.23242,2.19348,2.20603,55447491082.0
2007-05-06 00:00:00,2.20631,2.21112,2.19169,2.19965,55239981133.0
2007-05-13 00:00:00,2.19999,2.20551,2.14819,2.14879,54039976791.0
2007-05-20 00:00:00,2.15089,2.15724,2.13334,2.14234,53271161377.0
2007-05-27 00:00:00,2.14054,2.15192,2.09778,2.10233,53680820746.0
2007-06-03 00:00:00,2.10192,2.12003,2.08282,2.08877,54339475751.0
2007-06-10 00:00:00,2.08858,2.1133,2.08433,2.10937,54086339314.0
2007-06-17 00:00:00,2.1059,2.14316,2.10548,2.13505,54197834205.0
2007-06-24 00:00:00,2.13692,2.14478,2.10485,2.1394,55011440394.0
2007-07-01 00:00:00,2.13519,2.14222,2.1055,2.10917,54190218259.0
2007-07-08 00:00:00,2.11033,2.15377,2.10127,2.13025,56317227622.0
2007-07-15 00:00:00,2.13086,2.15668,2.12189,2.15556,54547011091.0
2007-07-22 00:00:00,2.15515,2.16421,2.12855,2.15267,56712453828.0
2007-07-29 00:00:00,2.15326,2.16949,2.13612,2.15508,55664790388.0
2007-08-05 00:00:00,2.15481,2.16305,2.12445,2.1293,57978309886.0
2007-08-12 00:00:00,2.13016,2.15243,2.09795,2.09796,56259479754.0
2007-08-19 00:00:00,2.10127,2.11965,2.09196,2.1183,57916610906.0
2007-08-26 00:00:00,2.11777,2.14559,2.10994,2.12819,56767285170.0
2007-09-02 00:00:00,2.12944,2.14163,2.10995,2.13947,57444822095.0
2007-09-09 00:00:00,2.13847,2.14763,2.06457,2.06626,57203319014.0
2007-09-16 00:00:00,2.06426,2.06848,1.99962,2.02049,58824792625.0
2007-09-23 00:00:00,2.02093,2.03621,2.01544,2.0306,57707127170.0
2007-09-30 00:00:00,2.03275,2.04236,1.9986,2.00142,58811402652.0
2007-10-07 00:00:00,2.0018,2.01098,1.97652,1.97813,57523686419.0
2007-10-14 00:00:00,1.97713,2.00044,1.97175,1.98275,60284442358.0
2007-10-21 00:00:00,1.98549,1.99669,1.9697,1.97351,58524589159.0
2007-10-28 00:00:00,1.97542,1.98128,1.94319,1.95234,60250647815.0
2007-11-04 00:00:00,1.95336,1.97946,1.90121,1.97324,58929206572.0
2007-11-11 00:00:00,1.9722,2.01992,1.96544,1.99784,59769107269.0
2007-11-18 00:00:00,2.00654,2.04076,1.98743,2.03684,58664888870.0
2007-11-25 00:00:00,2.03297,2.06724,2.02719,2.05479,58454806466.0
2007-12-02 00:00:00,2.05219,2.09035,2.03494,2.03908,57115911155.0
2007-12-09 00:00:00,2.0384,2.08524,2.0384,2.05056,57219026686.0
2007-12-16 00:00:00,2.04974,2.05637,1.96456,1.96573,53271568371.0
2007-12-23 00:00:00,1.96691,1.96916,1.94273,1.95872,50308770850.0
2007-12-30 00:00:00,1.9557,1.98332,1.93957,1.97827,53953344576.0
2008-01-06 00:00:00,1.97775,2.00047,1.96633,1.99271,62230964231.0
2008-01-13 00:00:00,1.99557,2.03395,1.98521,2.00708,62705298717.0
2008-01-20 00:00:00,2.00842,2.0236,1.97831,1.99744,61614735906.0
2008-01-27 00:00:00,2.0001,2.00427,1.9492,1.95451,62296073598.0
2008-02-03 00:00:00,1.95418,1.9801,1.93431,1.94267,61642838332.0
2008-02-10 00:00:00,1.9452,1.97948,1.93453,1.97328,62347307738.0
2008-02-17 00:00:00,1.97481,1.99959,1.95503,1.99116,61687679878.0
2008-02-24 00:00:00,1.99408,1.9946,1.93057,1.96406,61945665705.0
2008-03-02 00:00:00,1.95857,1.99889,1.94881,1.99297,61128670238.0
2008-03-09 00:00:00,1.99422,2.01953,1.98291,1.99719,61009095887.0
2008-03-16 00:00:00,1.99444,2.03952,1.97855,2.02662,60017123242.0
2008-03-23 00:00:00,2.02801,2.05982,2.01366,2.03851,61711918342.0
2008-03-30 00:00:00,2.04018,2.04782,1.99804,2.0102,61916513827.0
2008-04-06 00:00:00,2.0128,2.02381,1.99122,2.01509,62446677638.0
2008-04-13 00:00:00,2.01767,2.0342,1.97042,2.00525,62875878890.0
2008-04-20 00:00:00,2.00657,2.02324,1.98688,2.01166,62097968971.0
2008-04-27 00:00:00,2.01292,2.02968,1.98,2.00876,62009428996.0
2008-05-04 00:00:00,2.01099,2.01395,1.95333,1.96359,61576276283.0
2008-05-11 00:00:00,1.9617,1.97643,1.93642,1.95475,61990851891.0
2008-05-18 00:00:00,1.9559,1.95927,1.92864,1.95886,60702887172.0
2008-05-25 00:00:00,1.95753,1.96995,1.94342,1.96822,61246656186.0
2008-06-01 00:00:00,1.96308,2.00885,1.94997,2.0085,61359468339.0
2008-06-08 00:00:00,2.00509,2.0239,1.98478,2.0038,61093691039.0
2008-06-15 00:00:00,2.00458,2.02092,1.98465,2.00777,59784290757.0
2008-06-22 00:00:00,2.00725,2.01933,1.98886,2.01543,60448850310.0
2008-06-29 00:00:00,2.01536,2.04019,2.00763,2.01829,59409309602.0
2008-07-06 00:00:00,2.01798,2.0203,1.99184,2.00623,62104161724.0
2008-07-13 00:00:00,2.0066,2.01517,1.99796,2.00917,61730313560.0
2008-07-20 00:00:00,2.00766,2.03147,1.99881,2.03009,62772532132.0
2008-07-27 00:00:00,2.03055,2.04366,2.01915,2.02748,62101815113.0
2008-08-03 00:00:00,2.02704,2.05256,2.02254,2.04842,64471015118.0
2008-08-10 00:00:00,2.04123,2.05113,1.97037,1.97573,63456985844.0
2008-08-17 00:00:00,1.97504,1.98536,1.93457,1.93917,64481143798.0
2008-08-24 00:00:00,1.94155,1.94862,1.9142,1.93615,63269919135.0
2008-08-31 00:00:00,1.92666,1.92883,1.87258,1.87557,64301581099.0
2008-09-07 00:00:00,1.88204,1.9067,1.86702,1.90062,62708823302.0
2008-09-14 00:00:00,1.91502,1.95386,1.89361,1.91613,64317617148.0
2008-09-21 00:00:00,1.91906,1.9348,1.89346,1.90604,62948205036.0
2008-09-28 00:00:00,1.89694,1.92116,1.86562,1.9174,64687901084.0
2008-10-05 00:00:00,1.91456,2.03791,1.90466,1.99782,63277245268.0
2008-10-12 00:00:00,2.00202,2.06768,1.98176,2.04282,64750184952.0
2008-10-19 00:00:00,2.04704,2.0663,1.95398,2.03069,63065594081.0
2008-10-26 00:00:00,2.01896,2.06937,1.93006,1.94748,64658871090.0
2008-11-02 00:00:00,1.94333,1.95615,1.82755,1.85941,64010388797.0
2008-11-09 00:00:00,1.86189,1.87436,1.79128,1.81981,65099597967.0
2008-11-16 00:00:00,1.81412,1.92367,1.81152,1.89107,64058340822.0
2008-11-23 00:00:00,1.89077,1.9116,1.85498,1.90351,64461456959.0
2008-11-30 00:00:00,1.90024,1.90776,1.82538,1.86575,63061254374.0
2008-12-07 00:00:00,1.87278,1.88388,1.82085,1.8645,62061202445.0
2008-12-14 00:00:00,1.86311,1.89896,1.78721,1.81324,58491748656.0
2008-12-21 00:00:00,1.81601,1.82136,1.77377,1.78292,46672653511.0
2008-12-28 00:00:00,1.7882,1.80561,1.74505,1.753,55596445415.0
2009-01-04 00:00:00,1.75289,1.83289,1.7176,1.79728,87329808171.0
2009-01-11 00:00:00,1.79741,1.85899,1.76752,1.83147,87324294470.0
2009-01-18 00:00:00,1.84329,1.84723,1.69127,1.69681,87901038130.0
2009-01-25 00:00:00,1.69166,1.78647,1.6719,1.78608,87730857387.0
2009-02-01 00:00:00,1.77739,1.83786,1.742,1.80185,88369493406.0
2009-02-08 00:00:00,1.80683,1.83353,1.76074,1.7713,87403884513.0
2009-02-15 00:00:00,1.76261,1.81036,1.75851,1.80458,87611477521.0
2009-02-22 00:00:00,1.80328,1.82714,1.77518,1.82395,85966675778.0
2009-03-01 00:00:00,1.82469,1.83093,1.79901,1.81163,86219763785.0
2009-03-08 00:00:00,1.81073,1.81737,1.75549,1.77915,85104961366.0
2009-03-15 00:00:00,1.77565,1.80156,1.75811,1.79336,86268966324.0
2009-03-22 00:00:00,1.78955,1.80902,1.76097,1.77647,84639258358.0
2009-03-29 00:00:00,1.76787,1.84003,1.7637,1.82452,85465518449.0
2009-04-05 00:00:00,1.82237,1.84032,1.78942,1.7984,84737906892.0
2009-04-12 00:00:00,1.7933,1.82179,1.78672,1.79503,85405237392.0
2009-04-19 00:00:00,1.79636,1.82369,1.77133,1.77449,83999664167.0
2009-04-26 00:00:00,1.7756,1.7943,1.75418,1.76708,84761233561.0
2009-05-03 00:00:00,1.76834,1.78063,1.73989,1.75122,84262643659.0
2009-05-10 00:00:00,1.75004,1.79046,1.73789,1.78859,85107194897.0
2009-05-17 00:00:00,1.78552,1.80821,1.77672,1.78162,83917792901.0
2009-05-24 00:00:00,1.78279,1.7943,1.76073,1.76385,84491629178.0
2009-05-31 00:00:00,1.76491,1.81862,1.76078,1.78682,83622249087.0
2009-06-07 00:00:00,1.78669,1.84735,1.77625,1.83807,84378857507.0
2009-06-14 00:00:00,1.83952,1.87317,1.83381,1.87153,83708265486.0
2009-06-21 00:00:00,1.87343,1.9073,1.86568,1.90397,84301535040.0
2009-06-28 00:00:00,1.90311,1.9291,1.87837,1.89487,83349330262.0
2009-07-05 00:00:00,1.89469,1.90065,1.86513,1.88362,84510021656.0
2009-07-12 00:00:00,1.88367,1.88374,1.81716,1.81985,84436315498.0
2009-07-19 00:00:00,1.8216,1.8312,1.77346,1.78425,84906868571.0
2009-07-26 00:00:00,1.78681,1.80505,1.77363,1.79982,83959270249.0
2009-08-02 00:00:00,1.79938,1.83143,1.7951,1.80341,84032287284.0
2009-08-09 00:00:00,1.80509,1.81913,1.78514,1.81544,83240335880.0
2009-08-16 00:00:00,1.81486,1.82966,1.78104,1.78403,83757831418.0
2009-08-23 00:00:00,1.78435,1.78499,1.76045,1.77468,82657901624.0
2009-08-30 00:00:00,1.7753,1.80801,1.7714,1.78231,81403506065.0
2009-09-06 00:00:00,1.78142,1.80804,1.757,1.79433,89668253190.0
2009-09-13 00:00:00,1.79586,1.80649,1.73604,1.73847,90697997026.0
2009-09-20 00:00:00,1.73589,1.7627,1.73326,1.73903,91023501896.0
2009-09-27 00:00:00,1.74152,1.7446,1.70575,1.72129,90792384307.0
2009-10-04 00:00:00,1.72103,1.7242,1.65008,1.6519,91353878739.0
2009-10-11 00:00:00,1.65184,1.70155,1.62331,1.69505,91769934291.0
2009-10-18 00:00:00,1.69042,1.75436,1.68213,1.71732,92611584416.0
2009-10-25 00:00:00,1.7135,1.78618,1.71033,1.7824,91711144403.0
2009-11-01 00:00:00,1.77907,1.78832,1.74795,1.7851,93102582366.0
2009-11-08 00:00:00,1.7851,1.78865,1.72614,1.75416,92151231063.0
2009-11-15 00:00:00,1.75982,1.78067,1.74521,1.76529,91990954438.0
2009-11-22 00:00:00,1.76532,1.76532,1.73813,1.75053,92246758441.0
2009-11-29 00:00:00,1.74637,1.75673,1.72564,1.7419,92345400228.0
2009-12-06 00:00:00,1.73392,1.74159,1.70664,1.72333,90594968019.0
2009-12-13 00:00:00,1.72203,1.738,1.71325,1.72242,88329448955.0
2009-12-20 00:00:00,1.71888,1.72434,1.66896,1.67593,79446383529.0
2009-12-27 00:00:00,1.67588,1.69721,1.65258,1.69602,74257169542.0
