2006-01-01 00:00:00,2.54803,2.57145,2.52668,2.55775,54990400000.0
2006-01-08 00:00:00,2.55398,2.56159,2.52193,2.54093,91462800000.0
2006-01-15 00:00:00,2.54067,2.61171,2.52652,2.61004,91401400000.0
2006-01-22 00:00:00,2.61063,2.63631,2.58673,2.58841,89841000000.0
2006-01-29 00:00:00,2.5885,2.60344,2.55933,2.56597,90125000000.0
2006-02-05 00:00:00,2.56487,2.58408,2.55326,2.56732,91393000000.0
2006-02-12 00:00:00,2.56747,2.61947,2.55465,2.61145,90820400000.0
2006-02-19 00:00:00,2.61147,2.65551,2.59926,2.63273,88702000000.0
2006-02-26 00:00:00,2.63366,2.65078,2.6143,2.6393,89880200000.0
2006-03-05 00:00:00,2.6396,2.7055,2.63253,2.69356,90934800000.0
2006-03-12 00:00:00,2.69297,2.78238,2.68004,2.76805,88640600000.0
2006-03-19 00:00:00,2.76776,2.84775,2.75843,2.84383,91142200000.0
2006-03-26 00:00:00,2.84445,2.90684,2.81425,2.81699,91440400000.0
2006-04-02 00:00:00,2.81708,2.89981,2.80623,2.85908,91631800000.0
2006-04-09 00:00:00,2.8588,2.8736,2.79666,2.83328,79481600000.0
2006-04-16 00:00:00,2.83339,2.84905,2.80308,2.81276,89046800000.0
2006-04-23 00:00:00,2.81325,2.86765,2.80769,2.86207,87163000000.0
2006-04-30 00:00:00,2.85984,2.90061,2.848,2.89629,89764000000.0
2006-05-07 00:00:00,2.89678,3.03162,2.8915,3.01363,92330400000.0
2006-05-14 00:00:00,3.01347,3.05804,3.0036,3.02645,93186200000.0
2006-05-21 00:00:00,3.02621,3.05188,2.91262,2.93273,92474200000.0
2006-05-28 00:00:00,2.93146,2.99076,2.91781,2.98401,86244400000.0
2006-06-04 00:00:00,2.98392,2.98746,2.89887,2.90724,90677200000.0
2006-06-11 00:00:00,2.90667,3.00059,2.90291,2.99408,90757600000.0
2006-06-18 00:00:00,2.99434,3.01279,2.95505,2.9907,89241400000.0
2006-06-25 00:00:00,2.99081,3.06513,2.98719,3.03584,88744000000.0
2006-07-02 00:00:00,3.03465,3.04331,3.01429,3.02713,86329400000.0
2006-07-09 00:00:00,3.02704,3.02889,2.95405,2.95983,87640400000.0
2006-07-16 00:00:00,2.95957,2.98267,2.90283,2.97623,87469800000.0
2006-07-23 00:00:00,2.97624,3.02206,2.9368,3.01632,88522600000.0
2006-07-30 00:00:00,3.01612,3.06699,3.00327,3.04704,86794000000.0
2006-08-06 00:00:00,3.04673,3.06661,2.97345,2.98357,88796400000.0
2006-08-13 00:00:00,2.98337,3.00557,2.93003,2.94083,87460600000.0
2006-08-20 00:00:00,2.94085,2.97964,2.93611,2.96363,87776400000.0
2006-08-27 00:00:00,2.96396,2.97584,2.89602,2.90816,86987800000.0
2006-09-03 00:00:00,2.90813,2.91246,2.84356,2.84672,77932800000.0
2006-09-10 00:00:00,2.84693,2.88757,2.83974,2.87109,83820200000.0
2006-09-17 00:00:00,2.8706,2.90974,2.85846,2.89982,83954000000.0
2006-09-24 00:00:00,2.89933,2.91176,2.82251,2.8378,83921200000.0
2006-10-01 00:00:00,2.83817,2.86529,2.83121,2.83506,83308800000.0
2006-10-08 00:00:00,2.83381,2.83767,2.80372,2.81024,79184600000.0
2006-10-15 00:00:00,2.81076,2.86328,2.80512,2.85937,83858200000.0
2006-10-22 00:00:00,2.85958,2.88614,2.817,2.86059,87294600000.0
2006-10-29 00:00:00,2.86113,2.87177,2.82546,2.83545,94484800000.0
2006-11-05 00:00:00,2.8365,2.87828,2.82957,2.86355,94211400000.0
2006-11-12 00:00:00,2.87025,2.8849,2.83237,2.8467,94414000000.0
2006-11-19 00:00:00,2.84987,2.88683,2.82612,2.873,92244800000.0
2006-11-26 00:00:00,2.87262,2.89774,2.85826,2.87654,95295400000.0
2006-12-03 00:00:00,2.87366,2.88474,2.82808,2.84302,98113000000.0
2006-12-10 00:00:00,2.84372,2.8615,2.82249,2.82733,97197600000.0
2006-12-17 00:00:00,2.82729,2.83677,2.79011,2.79366,97044800000.0
2006-12-24 00:00:00,2.79381,2.79752,2.76883,2.77488,70459600000.0
2006-12-31 00:00:00,2.7773,2.81278,2.75034,2.80624,73752800000.0
2007-01-07 00:00:00,2.80504,2.83817,2.79741,2.83472,97974600000.0
2007-01-14 00:00:00,2.83333,2.85409,2.81496,2.83462,96889400000.0
2007-01-21 00:00:00,2.83487,2.84199,2.7973,2.8123,98205400000.0
2007-01-28 00:00:00,2.81111,2.90473,2.80302,2.88382,97476800000.0
2007-02-04 00:00:00,2.88015,2.90389,2.84502,2.8568,94436800000.0
2007-02-11 00:00:00,2.85646,2.85646,2.78935,2.79228,88278400000.0
2007-02-18 00:00:00,2.79234,2.79421,2.75795,2.7775,93086600000.0
2007-02-25 00:00:00,2.77622,2.8453,2.75511,2.82195,97041400000.0
2007-03-04 00:00:00,2.82163,2.85409,2.79169,2.79579,98074400000.0
2007-03-11 00:00:00,2.79632,2.81836,2.76465,2.78338,99027200000.0
2007-03-18 00:00:00,2.79042,2.7908,2.746,2.75512,101081600000.0
2007-03-25 00:00:00,2.75458,2.77202,2.72665,2.75381,101138400000.0
2007-04-01 00:00:00,2.74826,2.75977,2.7166,2.72669,99975800000.0
2007-04-08 00:00:00,2.72061,2.72684,2.68462,2.68902,100493800000.0
2007-04-15 00:00:00,2.68642,2.71475,2.67437,2.67473,100870200000.0
2007-04-22 00:00:00,2.67892,2.7019,2.67311,2.69006,100633800000.0
2007-04-29 00:00:00,2.69705,2.71068,2.66183,2.70284,100809400000.0
2007-05-06 00:00:00,2.70972,2.72458,2.65595,2.698,100815000000.0
2007-05-13 00:00:00,2.69887,2.71481,2.67529,2.70082,100694200000.0
2007-05-20 00:00:00,2.70094,2.74043,2.67771,2.73118,100298200000.0
2007-05-27 00:00:00,2.73206,2.73385,2.65754,2.65851,101722800000.0
2007-06-03 00:00:00,2.6582,2.6703,2.57463,2.57796,102777600000.0
2007-06-10 00:00:00,2.57912,2.63926,2.57517,2.61521,102755200000.0
2007-06-17 00:00:00,2.63014,2.63279,2.59898,2.61424,102832000000.0
2007-06-24 00:00:00,2.61754,2.63771,2.5866,2.59787,103556600000.0
2007-07-01 00:00:00,2.59832,2.60161,2.55485,2.56847,103520600000.0
2007-07-08 00:00:00,2.56943,2.62403,2.56664,2.58131,104195600000.0
2007-07-15 00:00:00,2.58577,2.59545,2.56288,2.57732,104303000000.0
2007-07-22 00:00:00,2.5767,2.65323,2.54284,2.64196,104747800000.0
2007-07-29 00:00:00,2.64268,2.68417,2.62445,2.68107,104616200000.0
2007-08-05 00:00:00,2.68336,2.7249,2.6428,2.71168,104701400000.0
2007-08-12 00:00:00,2.70557,2.96088,2.70121,2.84361,104657800000.0
2007-08-19 00:00:00,2.84411,2.8956,2.78691,2.78943,104714400000.0
2007-08-26 00:00:00,2.77823,2.90394,2.77248,2.87217,104425400000.0
2007-09-02 00:00:00,2.88187,2.951,2.85783,2.93333,104607800000.0
2007-09-09 00:00:00,2.94387,2.97042,2.80983,2.81276,104667600000.0
2007-09-16 00:00:00,2.81219,2.83724,2.69301,2.71166,104852200000.0
2007-09-23 00:00:00,2.71782,2.7506,2.66706,2.69946,104645600000.0
2007-09-30 00:00:00,2.689,2.70819,2.66142,2.68091,104815600000.0
2007-10-07 00:00:00,2.67155,2.68632,2.61776,2.61951,104695600000.0
2007-10-14 00:00:00,2.6199,2.74664,2.6116,2.74112,105083600000.0
2007-10-21 00:00:00,2.75148,2.77527,2.66968,2.67616,104876200000.0
2007-10-28 00:00:00,2.6766,2.74408,2.65715,2.7269,104871800000.0
2007-11-04 00:00:00,2.72727,2.74352,2.65597,2.73242,104621200000.0
2007-11-11 00:00:00,2.74213,2.77659,2.67506,2.70989,104748800000.0
2007-11-18 00:00:00,2.70491,2.75786,2.69052,2.71537,104674200000.0
2007-11-25 00:00:00,2.70524,2.76413,2.66441,2.68846,104418800000.0
2007-12-02 00:00:00,2.69285,2.71241,2.59532,2.61179,104483000000.0
2007-12-09 00:00:00,2.62284,2.63649,2.58321,2.63434,104338600000.0
2007-12-16 00:00:00,2.62485,2.68581,2.58296,2.59645,103491400000.0
2007-12-23 00:00:00,2.59617,2.60079,2.57116,2.57194,91089400000.0
2007-12-30 00:00:00,2.57718,2.60399,2.53178,2.57388,94344800000.0
2008-01-06 00:00:00,2.57425,2.58474,2.48204,2.49951,105191800000.0
2008-01-13 00:00:00,2.50987,2.60242,2.4645,2.57009,105190400000.0
2008-01-20 00:00:00,2.57726,2.62014,2.54072,2.57984,105126400000.0
2008-01-27 00:00:00,2.58177,2.58435,2.46988,2.47006,105036800000.0
2008-02-03 00:00:00,2.47876,2.52133,2.44862,2.46513,104838800000.0
2008-02-10 00:00:00,2.47108,2.51276,2.45614,2.47972,104740600000.0
2008-02-17 00:00:00,2.47776,2.47933,2.42614,2.43009,104711600000.0
2008-02-24 00:00:00,2.43704,2.48936,2.41114,2.48835,105071000000.0
2008-03-02 00:00:00,2.48454,2.54828,2.45197,2.53447,104968800000.0
2008-03-09 00:00:00,2.53844,2.55638,2.46964,2.48446,104974600000.0
2008-03-16 00:00:00,2.48101,2.52457,2.44758,2.50093,103457800000.0
2008-03-23 00:00:00,2.50336,2.51337,2.46073,2.49841,105081800000.0
2008-03-30 00:00:00,2.50992,2.5546,2.49884,2.52359,105267200000.0
2008-04-06 00:00:00,2.52649,2.52893,2.45783,2.48016,105288200000.0
2008-04-13 00:00:00,2.48583,2.54124,2.47556,2.52714,105331400000.0
2008-04-20 00:00:00,2.52738,2.54469,2.4722,2.53691,105094600000.0
2008-04-27 00:00:00,2.53495,2.55742,2.51427,2.52564,104969800000.0
2008-05-04 00:00:00,2.52234,2.54375,2.48537,2.53666,104928400000.0
2008-05-11 00:00:00,2.54276,2.58183,2.52431,2.52689,105013000000.0
2008-05-18 00:00:00,2.52426,2.5455,2.4986,2.51979,104796400000.0
2008-05-25 00:00:00,2.51851,2.54027,2.49624,2.52946,106002600000.0
2008-06-01 00:00:00,2.51871,2.57177,2.49169,2.56653,107054000000.0
2008-06-08 00:00:00,2.56171,2.60915,2.55769,2.5965,106931200000.0
2008-06-15 00:00:00,2.59569,2.61715,2.57749,2.59438,107005600000.0
2008-06-22 00:00:00,2.59284,2.63594,2.58122,2.61995,106898000000.0
2008-06-29 00:00:00,2.61942,2.63705,2.60224,2.60715,106417200000.0
2008-07-06 00:00:00,2.61216,2.63365,2.59485,2.61002,106840400000.0
2008-07-13 00:00:00,2.61255,2.6293,2.58452,2.62352,107018600000.0
2008-07-20 00:00:00,2.62101,2.69278,2.61136,2.68319,107175600000.0
2008-07-27 00:00:00,2.68205,2.73027,2.66517,2.7138,107001800000.0
2008-08-03 00:00:00,2.70804,2.76064,2.68178,2.72599,107393800000.0
2008-08-10 00:00:00,2.72696,2.7746,2.63212,2.63987,107269400000.0
2008-08-17 00:00:00,2.63851,2.64978,2.59844,2.61131,107334400000.0
2008-08-24 00:00:00,2.61389,2.66939,2.58901,2.59787,107234600000.0
2008-08-31 00:00:00,2.58972,2.66484,2.57314,2.6402,107264400000.0
2008-09-07 00:00:00,2.62763,2.71611,2.59904,2.68204,107518400000.0
2008-09-14 00:00:00,2.70871,2.76334,2.64359,2.65363,107382200000.0
2008-09-21 00:00:00,2.65431,2.72931,2.64836,2.68651,107217000000.0
2008-09-28 00:00:00,2.67763,2.70724,2.62063,2.67507,107540600000.0
2008-10-05 00:00:00,2.68105,3.00833,2.66297,2.859,107325800000.0
2008-10-12 00:00:00,2.83154,2.89639,2.76489,2.82207,107539000000.0
2008-10-19 00:00:00,2.81312,2.86795,2.70058,2.84926,107170800000.0
2008-10-26 00:00:00,2.83451,2.90005,2.74759,2.75256,107445400000.0
2008-11-02 00:00:00,2.74414,2.75744,2.61039,2.64342,107145200000.0
2008-11-09 00:00:00,2.64519,2.70575,2.5745,2.66045,107538400000.0
2008-11-16 00:00:00,2.67709,2.85022,2.64236,2.78141,107404200000.0
2008-11-23 00:00:00,2.7692,2.85596,2.74666,2.79842,107395600000.0
2008-11-30 00:00:00,2.81115,2.85259,2.70569,2.74928,107473600000.0
2008-12-07 00:00:00,2.74145,2.77057,2.68607,2.7284,107618400000.0
2008-12-14 00:00:00,2.73186,2.77036,2.51982,2.59305,107338800000.0
2008-12-21 00:00:00,2.5967,2.60394,2.51442,2.52234,89972600000.0
2008-12-28 00:00:00,2.52706,2.55473,2.45429,2.47755,93995800000.0
2009-01-04 00:00:00,2.4703,2.59886,2.44674,2.55469,107714800000.0
2009-01-11 00:00:00,2.55616,2.76375,2.54995,2.69385,107592600000.0
2009-01-18 00:00:00,2.69406,2.69756,2.57791,2.60841,107831800000.0
2009-01-25 00:00:00,2.59074,2.85657,2.5615,2.85039,107739600000.0
2009-02-01 00:00:00,2.84478,2.86926,2.76159,2.77437,107809800000.0
2009-02-08 00:00:00,2.78484,2.81681,2.71022,2.74106,107744800000.0
2009-02-15 00:00:00,2.72606,2.83406,2.71862,2.81488,107956000000.0
2009-02-22 00:00:00,2.8153,2.8624,2.77596,2.85477,107776000000.0
2009-03-01 00:00:00,2.85335,2.88967,2.78629,2.80092,107851200000.0
2009-03-08 00:00:00,2.79655,2.80978,2.65527,2.66164,107642800000.0
2009-03-15 00:00:00,2.66204,2.68153,2.56833,2.58289,107679000000.0
2009-03-22 00:00:00,2.58208,2.6315,2.49197,2.50407,107510000000.0
2009-03-29 00:00:00,2.50792,2.58564,2.48758,2.52801,107711000000.0
2009-04-05 00:00:00,2.52756,2.57249,2.49633,2.50525,106495800000.0
2009-04-12 00:00:00,2.4906,2.63153,2.48594,2.60174,107663000000.0
2009-04-19 00:00:00,2.60228,2.64542,2.55268,2.56075,107510000000.0
2009-04-26 00:00:00,2.57428,2.63166,2.55818,2.61527,107807800000.0
2009-05-03 00:00:00,2.60519,2.61533,2.50916,2.52067,107442800000.0
2009-05-10 00:00:00,2.52257,2.59537,2.48403,2.59069,107520400000.0
2009-05-17 00:00:00,2.58696,2.61053,2.54658,2.56526,107255600000.0
2009-05-24 00:00:00,2.58254,2.60452,2.51301,2.52887,107381800000.0
2009-05-31 00:00:00,2.52412,2.59373,2.50853,2.54966,107094200000.0
2009-06-07 00:00:00,2.54434,2.61457,2.53134,2.55187,107211800000.0
2009-06-14 00:00:00,2.57222,2.61491,2.54004,2.56382,107045200000.0
2009-06-21 00:00:00,2.56482,2.6029,2.52852,2.55668,107222400000.0
2009-06-28 00:00:00,2.55669,2.60901,2.53351,2.58949,106375400000.0
2009-07-05 00:00:00,2.59834,2.60121,2.53583,2.57947,106858200000.0
2009-07-12 00:00:00,2.57865,2.59075,2.51959,2.53073,106445200000.0
2009-07-19 00:00:00,2.53446,2.53517,2.48498,2.50219,106360000000.0
2009-07-26 00:00:00,2.5037,2.53419,2.48784,2.52305,106366200000.0
2009-08-02 00:00:00,2.53032,2.54739,2.46723,2.47895,106062400000.0
2009-08-09 00:00:00,2.49012,2.49032,2.40792,2.43418,106174000000.0
2009-08-16 00:00:00,2.44406,2.45953,2.40986,2.41705,105815400000.0
2009-08-23 00:00:00,2.41261,2.41693,2.36101,2.37182,105195400000.0
2009-08-30 00:00:00,2.37692,2.42222,2.36552,2.38193,103770600000.0
2009-09-06 00:00:00,2.37962,2.38958,2.35228,2.35228,114511800000.0
2009-09-13 00:00:00,2.36316,2.38035,2.28729,2.29156,119661600000.0
2009-09-20 00:00:00,2.28873,2.3013,2.2138,2.21447,119435200000.0
2009-09-27 00:00:00,2.22185,2.23967,2.19529,2.22418,119203600000.0
2009-10-04 00:00:00,2.22132,2.23087,2.14465,2.15595,119594800000.0
2009-10-11 00:00:00,2.15595,2.21467,2.12906,2.2062,119396000000.0
2009-10-18 00:00:00,2.20606,2.21031,2.15676,2.15911,119026000000.0
2009-10-25 00:00:00,2.1609,2.29552,2.15275,2.28634,119340800000.0
2009-11-01 00:00:00,2.29002,2.30798,2.25881,2.28992,118977600000.0
2009-11-08 00:00:00,2.26523,2.28364,2.23188,2.24122,118937800000.0
2009-11-15 00:00:00,2.24268,2.29017,2.24031,2.27657,118352800000.0
2009-11-22 00:00:00,2.2759,2.32698,2.25734,2.31822,118272600000.0
2009-11-29 00:00:00,2.3124,2.31588,2.27033,2.29617,117858000000.0
2009-12-06 00:00:00,2.29222,2.30748,2.2203,2.24005,117725600000.0
2009-12-13 00:00:00,2.24021,2.28472,2.23204,2.26788,116939200000.0
2009-12-20 00:00:00,2.26579,2.28572,2.24983,2.25995,106260000000.0
2009-12-27 00:00:00,2.25726,2.26275,2.20544,2.22537,69483600000.0
