2007-03-11 00:00:00,9.86376,9.98337,9.74396,9.95078,150263.0
2007-03-18 00:00:00,9.90755,9.94133,9.51297,9.56788,258472.0
2007-03-25 00:00:00,9.57045,9.88192,9.52812,9.68192,66627.0
2007-04-01 00:00:00,9.68322,9.75233,9.48875,9.53583,61918.0
2007-04-08 00:00:00,9.54051,9.81077,9.47668,9.71072,63682.0
2007-04-15 00:00:00,9.73367,9.76703,9.49247,9.58278,65126.0
2007-04-22 00:00:00,9.59793,9.67098,9.42883,9.59773,64320.0
2007-04-29 00:00:00,9.66468,9.75602,9.36667,9.39982,64508.0
2007-05-06 00:00:00,9.43238,9.52727,9.29077,9.37733,64699.0
2007-05-13 00:00:00,9.37572,9.55822,9.32683,9.47818,64737.0
2007-05-20 00:00:00,9.47967,9.64323,9.37637,9.51727,64641.0
2007-05-27 00:00:00,9.54017,9.70092,9.46817,9.52957,65090.0
2007-06-03 00:00:00,9.53475,9.82487,9.50273,9.64348,68292.0
2007-06-10 00:00:00,9.64618,9.72738,9.47957,9.54218,70250.0
2007-06-17 00:00:00,9.52628,9.65507,9.45508,9.63348,69566.0
2007-06-24 00:00:00,9.63015,9.71797,9.46643,9.53192,70254.0
2007-07-01 00:00:00,9.52992,9.57738,9.42492,9.51337,69225.0
2007-07-08 00:00:00,9.51752,9.73017,9.44918,9.57873,73266.0
2007-07-15 00:00:00,9.59405,9.67512,9.43087,9.52468,71578.0
2007-07-22 00:00:00,9.54618,9.81972,9.35258,9.68547,74243.0
2007-07-29 00:00:00,9.68942,9.89797,9.60683,9.81082,73010.0
2007-08-05 00:00:00,9.85055,9.94292,9.62043,9.82658,73755.0
2007-08-12 00:00:00,9.85522,10.18572,9.71773,9.88948,68973.0
2007-08-19 00:00:00,9.91163,10.08868,9.73327,9.79863,72426.0
2007-08-26 00:00:00,9.80768,9.96087,9.66708,9.74718,74217.0
2007-09-02 00:00:00,9.75092,10.01953,9.68568,9.98527,72623.0
2007-09-09 00:00:00,9.99908,10.03898,9.85302,9.91158,70030.0
2007-09-16 00:00:00,9.91177,10.02667,9.81392,9.86497,69850.0
2007-09-23 00:00:00,9.85782,9.90368,9.67837,9.79722,69114.0
2007-09-30 00:00:00,9.80808,9.84449,9.57488,9.61363,70026.0
2007-10-07 00:00:00,9.61168,9.78737,9.46142,9.58848,70047.0
2007-10-14 00:00:00,9.56992,9.78902,9.49202,9.75512,70297.0
2007-10-21 00:00:00,9.77439,9.86187,9.30828,9.37012,70684.0
2007-10-28 00:00:00,9.39052,9.59867,9.27573,9.50567,70880.0
2007-11-04 00:00:00,9.5025,9.76523,9.40613,9.71787,70754.0
2007-11-11 00:00:00,9.72768,9.95627,9.58323,9.83898,70813.0
2007-11-18 00:00:00,9.85034,10.17872,9.73822,10.09753,70772.0
2007-11-25 00:00:00,10.11103,10.54543,9.89052,9.95143,70553.0
2007-12-02 00:00:00,9.93783,10.09797,9.76172,9.81727,70556.0
2007-12-09 00:00:00,9.81257,10.01792,9.76273,9.93087,70376.0
2007-12-16 00:00:00,9.91798,10.14118,9.86597,10.10553,69994.0
2007-12-23 00:00:00,10.11272,10.14198,9.91508,10.01282,65991.0
2007-12-30 00:00:00,10.00949,10.17848,9.93653,10.10347,65543.0
2008-01-06 00:00:00,10.12969,10.21853,9.94197,9.97998,76347.0
2008-01-13 00:00:00,9.97963,10.41697,9.95218,10.29393,76934.0
2008-01-20 00:00:00,10.31298,10.57483,10.22243,10.48288,77130.0
2008-01-27 00:00:00,10.51789,11.24897,10.46073,10.88953,77496.0
2008-02-03 00:00:00,10.88663,11.41947,10.79687,11.28797,77341.0
2008-02-10 00:00:00,11.27497,11.43748,11.06023,11.24827,78845.0
2008-02-17 00:00:00,11.23868,11.61218,11.08293,11.45423,78795.0
2008-02-24 00:00:00,11.46576,11.91342,11.17597,11.87872,78870.0
2008-03-02 00:00:00,11.89653,12.46673,11.70483,12.30223,79851.0
2008-03-09 00:00:00,12.31137,12.49648,11.91623,12.42697,80717.0
2008-03-16 00:00:00,12.46633,13.09717,12.36232,12.58052,80955.0
2008-03-23 00:00:00,12.62321,12.87992,12.41953,12.85777,82047.0
2008-03-30 00:00:00,12.86283,12.93933,12.02327,12.37523,83670.0
2008-04-06 00:00:00,12.33112,12.63528,12.08937,12.35127,81117.0
2008-04-13 00:00:00,12.26637,12.78607,12.14818,12.30347,83132.0
2008-04-20 00:00:00,12.31134,12.42528,11.81027,11.90388,80096.0
2008-04-27 00:00:00,11.90138,11.92482,11.57478,11.67598,81287.0
2008-05-04 00:00:00,11.68562,11.98352,11.48307,11.96667,80443.0
2008-05-11 00:00:00,11.89875,11.96163,11.51078,11.63507,78723.0
2008-05-18 00:00:00,11.64786,12.25737,11.55868,12.09788,83284.0
2008-05-25 00:00:00,12.12876,12.27832,11.65122,11.82977,79378.0
2008-06-01 00:00:00,11.85233,12.44,11.79382,12.41572,80732.0
2008-06-08 00:00:00,12.43403,12.60422,12.20202,12.45923,79527.0
2008-06-15 00:00:00,12.48622,12.59787,12.26742,12.46213,84673.0
2008-06-22 00:00:00,12.50978,12.60327,12.22797,12.48848,79875.0
2008-06-29 00:00:00,12.49492,12.54878,12.04388,12.14172,80788.0
2008-07-06 00:00:00,12.12797,12.34912,11.98468,12.19927,78190.0
2008-07-13 00:00:00,12.24722,12.34768,11.88197,12.04792,84358.0
2008-07-20 00:00:00,12.05058,12.12517,11.75692,11.91838,78330.0
2008-07-27 00:00:00,11.91463,11.94818,11.19023,11.23323,84596.0
2008-08-03 00:00:00,11.21883,11.66933,11.18018,11.61043,78574.0
2008-08-10 00:00:00,11.54863,11.80718,11.49143,11.55343,78091.0
2008-08-17 00:00:00,11.55747,11.65537,11.27992,11.35137,77002.0
2008-08-24 00:00:00,11.34753,11.50502,11.24002,11.28743,78694.0
2008-08-31 00:00:00,11.31305,11.54052,11.20267,11.35968,76929.0
2008-09-07 00:00:00,11.24723,11.63273,11.09553,11.35803,76368.0
2008-09-14 00:00:00,11.69088,12.06928,11.30783,11.44508,76661.0
2008-09-21 00:00:00,11.47974,12.15372,11.47974,11.76408,76304.0
2008-09-28 00:00:00,11.762,12.12697,11.49602,11.68068,76425.0
2008-10-05 00:00:00,11.65509,12.89303,11.58756,12.67472,76147.0
2008-10-12 00:00:00,12.65297,14.54322,12.11987,13.45212,76771.0
2008-10-19 00:00:00,13.47787,15.24062,13.21542,14.09657,76246.0
2008-10-26 00:00:00,14.04175,14.31543,12.34883,12.43972,75789.0
2008-11-02 00:00:00,12.52052,13.10238,12.24453,12.92073,74013.0
2008-11-09 00:00:00,12.56428,13.33953,12.53927,12.76028,78491.0
2008-11-16 00:00:00,12.60711,13.48277,12.60453,13.16322,77365.0
2008-11-23 00:00:00,13.22503,13.36883,12.61168,12.73673,78773.0
2008-11-30 00:00:00,12.81467,13.48018,12.66372,13.09377,77483.0
2008-12-07 00:00:00,13.11518,13.67768,12.91622,13.51243,78775.0
2008-12-14 00:00:00,13.5436,14.40222,13.2544,13.54197,77264.0
2008-12-21 00:00:00,13.58928,13.75418,13.32673,13.61298,73928.0
2008-12-28 00:00:00,13.65172,13.77482,12.78767,12.94777,64475.0
2009-01-04 00:00:00,12.91742,13.44328,12.31426,13.20663,74865.0
2009-01-11 00:00:00,13.20829,13.57313,13.0064,13.18797,74761.0
2009-01-18 00:00:00,13.3906,13.44428,12.85654,13.23468,74695.0
2009-01-25 00:00:00,13.30117,13.41088,12.83838,13.05157,74759.0
2009-02-01 00:00:00,13.05923,13.19817,12.33837,12.37633,76860.0
2009-02-08 00:00:00,12.43533,13.08229,12.35952,12.76943,75192.0
2009-02-15 00:00:00,12.64998,13.06457,12.60047,12.97168,77408.0
2009-02-22 00:00:00,12.96046,13.03731,12.44782,12.80158,75674.0
2009-03-01 00:00:00,12.74587,13.47383,12.71787,13.24437,76801.0
2009-03-08 00:00:00,13.25188,13.46763,12.68502,12.89393,75413.0
2009-03-15 00:00:00,12.8943,13.30807,12.74768,13.03902,77604.0
2009-03-22 00:00:00,13.05677,13.16268,12.56963,12.73097,75185.0
2009-03-29 00:00:00,12.66143,12.98893,12.07767,12.20113,77810.0
2009-04-05 00:00:00,12.22255,12.28993,11.84398,11.95113,74858.0
2009-04-12 00:00:00,11.92812,12.21542,11.57707,11.63332,77878.0
2009-04-19 00:00:00,11.69563,11.84347,11.50453,11.53968,75850.0
2009-04-26 00:00:00,11.54742,11.72887,11.11828,11.17412,78210.0
2009-05-03 00:00:00,11.16737,11.39058,10.94942,11.26707,76208.0
2009-05-10 00:00:00,11.33747,11.87867,11.24228,11.73047,78371.0
2009-05-17 00:00:00,11.75308,11.80588,11.36367,11.57818,75969.0
2009-05-24 00:00:00,11.63153,11.70983,11.08067,11.22613,82468.0
2009-05-31 00:00:00,11.16283,11.51433,11.09814,11.24638,76089.0
2009-06-07 00:00:00,11.27388,11.44122,11.15982,11.23528,80966.0
2009-06-14 00:00:00,11.22923,11.38683,11.05098,11.27533,76196.0
2009-06-21 00:00:00,11.27912,11.56588,11.04888,11.08812,78624.0
2009-06-28 00:00:00,11.07823,11.18408,10.79667,11.06408,76366.0
2009-07-05 00:00:00,11.05932,11.54353,11.02712,11.46882,78789.0
2009-07-12 00:00:00,11.48251,11.65192,11.28707,11.33608,76434.0
2009-07-19 00:00:00,11.30785,11.43012,10.83878,11.00258,78651.0
2009-07-26 00:00:00,11.01473,11.23607,10.90863,11.04983,76457.0
2009-08-02 00:00:00,11.10432,11.72918,11.00792,11.31962,78789.0
2009-08-09 00:00:00,11.33344,11.57072,11.29613,11.48587,76534.0
2009-08-16 00:00:00,11.48053,11.58944,11.10608,11.17823,78961.0
2009-08-23 00:00:00,11.21719,11.29432,11.03298,11.08648,76534.0
2009-08-30 00:00:00,11.07834,11.27172,10.82118,10.85752,78724.0
2009-09-06 00:00:00,10.87938,11.11462,10.79388,10.84138,59600.0
2009-09-13 00:00:00,10.89902,11.00088,10.71828,10.90512,75206.0
2009-09-20 00:00:00,10.93903,11.04973,10.81272,10.87443,75042.0
2009-09-27 00:00:00,10.88517,11.31742,10.70052,11.12987,75158.0
2009-10-04 00:00:00,11.18092,11.19682,10.76468,10.90972,74947.0
2009-10-11 00:00:00,10.89093,10.99863,10.77312,10.94293,75256.0
2009-10-18 00:00:00,10.92832,11.29427,10.88188,11.18027,75063.0
2009-10-25 00:00:00,11.21223,11.61603,11.17162,11.48973,75227.0
2009-11-01 00:00:00,11.47291,11.99009,11.13963,11.18643,75000.0
2009-11-08 00:00:00,11.20717,11.25873,10.99953,11.04877,75031.0
2009-11-15 00:00:00,11.05734,11.32176,10.97469,11.30773,75037.0
2009-11-22 00:00:00,11.28891,11.36622,11.0202,11.09563,75005.0
2009-11-29 00:00:00,11.07717,11.18738,10.95882,11.02447,75043.0
2009-12-06 00:00:00,11.0541,11.22483,10.94482,10.97807,74963.0
2009-12-13 00:00:00,10.98362,11.06243,10.65763,10.84453,75065.0
2009-12-20 00:00:00,10.82043,11.12603,10.72533,10.80312,70885.0
2009-12-27 00:00:00,10.83512,10.89407,10.55052,10.58813,56449.0
