Date,Open,High,Low,Close,Adj Close,Volume
2007-09-12,28.809999,29.170000,28.799999,28.930000,22.191296,42364700
2007-09-13,29.120001,29.260000,28.959999,29.160000,22.367722,35288600
2007-09-14,28.980000,29.110001,28.879999,29.040001,22.275673,33496600
2007-09-17,28.790001,28.879999,28.620001,28.730000,22.037878,39536500
2007-09-18,28.700001,28.969999,28.270000,28.930000,22.191296,77462400
2007-09-19,28.870001,28.910000,28.299999,28.670000,21.991858,94242200
2007-09-20,28.480000,28.580000,28.340000,28.420000,21.800093,67168900
2007-09-21,28.690001,28.809999,28.440001,28.650000,21.976517,135636100
2007-09-24,28.809999,29.610001,28.799999,29.080000,22.306355,104459800
2007-09-25,29.139999,29.559999,29.110001,29.559999,22.674545,75621000
2007-09-26,29.680000,29.850000,29.480000,29.500000,22.628527,60337000
2007-09-27,29.700001,29.719999,29.440001,29.490000,22.620855,43407100
2007-09-28,29.490000,29.690001,29.230000,29.459999,22.597847,45819100
2007-10-01,29.459999,29.790001,29.410000,29.770000,22.835638,43875100
2007-10-02,29.700001,29.850000,29.570000,29.700001,22.781940,33700900
2007-10-03,29.709999,29.850000,29.290001,29.450001,22.590178,37633900
2007-10-04,29.559999,29.770000,29.440001,29.709999,22.789614,37868000
2007-10-05,29.889999,29.990000,29.730000,29.840000,22.889324,45012300
2007-10-08,29.660000,29.850000,29.600000,29.840000,22.889324,30265400
2007-10-09,30.030001,30.389999,30.000000,30.100000,23.088770,63603100
2007-10-10,30.040001,30.370001,30.030001,30.230000,23.188484,32251500
2007-10-11,30.299999,30.629999,29.790001,29.910000,22.943027,50788400
2007-10-12,30.030001,30.400000,29.950001,30.170000,23.142458,31121100
2007-10-15,30.100000,30.330000,30.000000,30.040001,23.042744,47150500
2007-10-16,30.240000,30.580000,30.230000,30.320000,23.257524,56286200
2007-10-17,30.750000,31.230000,30.650000,31.080000,23.840492,86092400
2007-10-18,31.219999,31.230000,30.629999,31.160000,23.901863,49208600
2007-10-19,31.090000,31.090000,30.110001,30.170000,23.142458,75200200
2007-10-22,30.120001,30.700001,30.120001,30.510000,23.403259,58785100
2007-10-23,30.709999,31.120001,30.709999,30.900000,23.702421,49956200
2007-10-24,30.850000,31.299999,30.500000,31.250000,23.970896,77979200
2007-10-25,31.570000,32.220001,31.490000,31.990000,24.538528,169588700
2007-10-26,36.009998,36.029999,34.560001,35.029999,26.870413,288121200
2007-10-29,34.849998,35.290001,34.450001,34.570000,26.517563,114655600
2007-10-30,34.369999,35.590000,34.349998,35.570000,27.284632,107297300
2007-10-31,35.520000,37.000000,35.509998,36.810001,28.235800,185635800
2007-11-01,36.529999,37.490002,36.360001,37.060001,28.427563,152078800
2007-11-02,37.220001,37.500000,36.419998,37.060001,28.427563,96389800
2007-11-05,36.759998,37.099998,36.630001,36.730000,28.174435,75485400
2007-11-06,36.590000,36.660000,35.869999,36.410000,27.928965,100966700
2007-11-07,36.040001,36.160000,35.450001,35.520000,27.246283,74897800
2007-11-08,35.599998,35.900002,34.400002,34.740002,26.647968,133742400
2007-11-09,34.180000,34.540001,33.650002,33.730000,25.873228,125136900
2007-11-12,33.320000,33.709999,33.020000,33.380001,25.604752,84865200
2007-11-13,33.540001,34.669998,33.380001,34.459999,26.520578,104311500
2007-11-14,34.619999,34.750000,33.750000,33.930000,26.112688,84063100
2007-11-15,33.759998,34.099998,33.549999,33.759998,25.981855,64014100
2007-11-16,33.860001,34.259998,33.709999,34.090000,26.235830,71113800
2007-11-19,33.959999,34.240002,33.869999,33.959999,26.135777,63026200
2007-11-20,34.230000,34.970001,34.099998,34.580002,26.612928,100009400
2007-11-21,34.400002,34.730000,34.180000,34.230000,26.343573,89518700
2007-11-23,34.360001,34.439999,33.709999,34.110001,26.251215,33467200
2007-11-26,34.090000,34.369999,32.930000,32.970001,25.373867,80335000
2007-11-27,33.270000,33.599998,32.680000,33.060001,25.443138,84178400
2007-11-28,33.380001,33.889999,32.900002,33.700001,25.935680,88585000
2007-11-29,33.580002,33.930000,33.310001,33.590000,25.851021,53633600
2007-11-30,33.919998,34.119999,33.189999,33.599998,25.858721,71027800
2007-12-03,33.500000,33.639999,32.680000,32.919998,25.335382,61770600
2007-12-04,32.740002,33.240002,32.630001,32.770000,25.219950,54801500
2007-12-05,33.139999,34.520000,33.029999,34.150002,26.282000,84894700
2007-12-06,34.259998,34.610001,33.869999,34.549999,26.589848,49209700
2007-12-07,34.610001,34.700001,34.220001,34.529999,26.574453,40771000
2007-12-10,34.639999,34.950001,34.470001,34.759998,26.751461,36083500
2007-12-11,34.730000,34.990002,33.930000,34.099998,26.243513,55070700
2007-12-12,34.610001,35.090000,33.930000,34.470001,26.528276,63345400
2007-12-13,34.480000,35.450001,34.279999,35.220001,27.105476,73913200
2007-12-14,35.049999,35.840000,35.009998,35.310001,27.174746,71126200
2007-12-17,35.029999,35.130001,34.360001,34.389999,26.466702,58121200
2007-12-18,34.639999,35.000000,34.209999,34.740002,26.736073,52791800
2007-12-19,34.689999,35.139999,34.380001,34.790001,26.774549,58469100
2007-12-20,35.290001,35.790001,35.080002,35.520000,27.336367,59345000
2007-12-21,35.900002,36.060001,35.750000,36.060001,27.751947,83240500
2007-12-24,36.130001,36.720001,36.049999,36.580002,28.152143,29622600
2007-12-26,36.410000,36.639999,36.259998,36.610001,28.175238,30252400
2007-12-27,36.349998,36.549999,35.939999,35.970001,27.682690,33311100
2007-12-28,36.099998,36.230000,35.669998,36.119999,27.798119,33447200
2007-12-31,35.900002,35.990002,35.520000,35.599998,27.397928,35229700
2008-01-02,35.790001,35.959999,35.000000,35.220001,27.105476,63004200
2008-01-03,35.220001,35.650002,34.860001,35.369999,27.220922,49599600
2008-01-04,35.189999,35.200001,34.090000,34.380001,26.459013,72090800
2008-01-07,34.549999,34.799999,34.250000,34.610001,26.636023,80164300
2008-01-08,34.709999,34.709999,33.400002,33.450001,25.743277,79148300
2008-01-09,33.360001,34.540001,33.349998,34.439999,26.505178,74305500
2008-01-10,34.349998,34.500000,33.779999,34.330002,26.420536,72446000
2008-01-11,34.139999,34.240002,33.720001,33.910000,26.097298,55187900
2008-01-14,34.459999,34.570000,34.080002,34.389999,26.466702,52792200
2008-01-15,34.029999,34.380001,34.000000,34.000000,26.166557,61606200
2008-01-16,33.419998,33.650002,32.509998,33.230000,25.573969,120778500
2008-01-17,33.540001,33.799999,32.970001,33.110001,25.481611,94247800
2008-01-18,33.160000,34.000000,32.970001,33.009998,25.404654,117062000
2008-01-22,31.540001,32.529999,31.500000,31.959999,24.596565,108521400
2008-01-23,31.480000,32.049999,31.040001,31.930000,24.573483,137597400
2008-01-24,32.349998,33.360001,32.119999,33.250000,25.589365,155640400
2008-01-25,34.900002,35.000000,32.869999,32.939999,25.350777,196992300
2008-01-28,33.020000,33.099998,32.419998,32.720001,25.181469,81019000
2008-01-29,32.849998,32.889999,32.349998,32.599998,25.089111,68023000
2008-01-30,32.560001,32.799999,32.049999,32.200001,24.781275,106432600
2008-01-31,31.910000,32.740002,31.719999,32.599998,25.089111,103642200
2008-02-01,31.059999,33.250000,30.250000,30.450001,23.434464,291138900
2008-02-04,30.490000,30.719999,30.110001,30.190001,23.234360,119998600
2008-02-05,29.910000,29.940001,28.889999,29.070000,22.372410,137534100
2008-02-06,29.280001,29.350000,28.290001,28.520000,21.949131,138315600
2008-02-07,28.340000,28.780001,27.900000,28.120001,21.641287,164964900
2008-02-08,28.290001,29.080000,28.240000,28.559999,21.979912,124872000
2008-02-11,28.520000,28.610001,27.910000,28.209999,21.710550,156814100
2008-02-12,28.430000,28.620001,28.110001,28.340000,21.810596,84365900
2008-02-13,28.620001,29.049999,28.530001,28.959999,22.287760,88986200
2008-02-14,28.879999,29.040001,28.459999,28.500000,21.933741,69113500
2008-02-15,28.309999,28.639999,28.250000,28.420000,21.872169,68166100
2008-02-19,28.799999,28.840000,28.070000,28.170000,21.763996,68261200
2008-02-20,28.150000,28.260000,27.920000,28.219999,21.802635,93056200
2008-02-21,28.620001,28.959999,27.959999,28.100000,21.709927,98776500
2008-02-22,28.240000,28.389999,27.200001,27.680000,21.385429,125705400
2008-02-25,27.650000,28.240000,27.480000,27.840000,21.509045,109974300
2008-02-26,27.740000,28.860001,27.670000,28.379999,21.926254,108923500
2008-02-27,28.190001,28.680000,28.100000,28.260000,21.833538,75199500
2008-02-28,28.020000,28.270000,27.799999,27.930000,21.578583,83002900
2008-02-29,27.690001,27.830000,27.020000,27.200001,21.014587,117411400
2008-03-03,27.240000,27.389999,26.870001,26.990000,20.852335,76544300
2008-03-04,27.020000,27.629999,26.959999,27.590000,21.315907,86925600
2008-03-05,27.750000,28.410000,27.700001,28.120001,21.725374,106489800
2008-03-06,28.059999,28.170000,27.500000,27.570000,21.300455,91127700
2008-03-07,27.340000,28.070000,27.320000,27.870001,21.532227,77597600
2008-03-10,27.830000,28.260000,27.750000,28.049999,21.671291,72175100
2008-03-11,28.400000,29.340000,28.379999,29.280001,22.621584,98740700
2008-03-12,29.430000,29.490000,28.540001,28.629999,22.119398,75993800
2008-03-13,28.540001,28.990000,28.160000,28.620001,22.111668,84552200
2008-03-14,28.719999,29.010000,27.639999,27.959999,21.601757,105214900
2008-03-17,27.299999,28.730000,27.280001,28.299999,21.864439,84490100
2008-03-18,28.670000,29.480000,28.670000,29.420000,22.729746,83695300
2008-03-19,29.379999,29.590000,28.620001,28.620001,22.111668,61442100
2008-03-20,28.740000,29.219999,28.590000,29.180000,22.544329,60170200
2008-03-24,29.330000,29.400000,29.059999,29.170000,22.536596,48294700
2008-03-25,29.330000,29.370001,28.940001,29.139999,22.513422,49149000
2008-03-26,29.030001,29.070000,28.379999,28.559999,22.065315,45868100
2008-03-27,28.480000,28.490000,28.000000,28.049999,21.671291,47894400
2008-03-28,28.230000,28.430000,27.830000,27.910000,21.563124,49244000
2008-03-31,27.879999,28.590000,27.840000,28.379999,21.926254,46780600
2008-04-01,28.830000,29.540001,28.629999,29.500000,22.791557,65796200
2008-04-02,29.570000,29.580000,29.000000,29.160000,22.528873,49499400
2008-04-03,29.000000,29.320000,28.799999,29.000000,22.405254,38961400
2008-04-04,29.129999,29.260000,28.740000,29.160000,22.528873,43860800
2008-04-07,29.549999,29.590000,29.030001,29.160000,22.528873,44428600
2008-04-08,28.940001,29.000000,28.540001,28.750000,22.212107,44733500
2008-04-09,28.719999,29.040001,28.540001,28.889999,22.320276,45839300
2008-04-10,28.830000,29.400000,28.799999,29.110001,22.490242,65591600
2008-04-11,28.870001,29.010000,28.209999,28.280001,21.848986,54373700
2008-04-14,28.240000,28.309999,27.930000,28.059999,21.679024,43418100
2008-04-15,28.120001,28.480000,28.030001,28.250000,21.825811,34310000
2008-04-16,28.570000,29.049999,28.379999,28.950001,22.366627,54107400
2008-04-17,29.120001,29.340000,28.900000,29.219999,22.575233,48743300
2008-04-18,30.010000,30.100000,29.610001,30.000000,23.177845,73658900
2008-04-21,30.190001,30.600000,30.120001,30.420000,23.502346,54411700
2008-04-22,30.639999,30.700001,29.969999,30.250000,23.371004,67387500
2008-04-23,30.450001,31.459999,30.299999,31.450001,24.298113,98351500
2008-04-24,31.629999,32.099998,31.160000,31.799999,24.568521,115416700
2008-04-25,30.049999,30.389999,29.600000,29.830000,23.046511,145194900
2008-04-28,29.799999,29.840000,28.820000,28.990000,22.397532,97473000
2008-04-29,28.799999,28.900000,28.450001,28.639999,22.127123,84428900
2008-04-30,28.740000,29.209999,28.510000,28.520000,22.034414,74733600
2008-05-01,28.500000,29.490000,28.480000,29.400000,22.714296,71699400
2008-05-02,29.590000,29.620001,28.860001,29.240000,22.590681,66024200
2008-05-05,29.930000,30.230000,28.990000,29.080000,22.467064,119687700
2008-05-06,29.000000,29.860001,28.930000,29.700001,22.946075,93582000
2008-05-07,29.690001,30.139999,29.080000,29.209999,22.567501,88775000
2008-05-08,29.280001,29.389999,29.000000,29.270000,22.613861,69589900
2008-05-09,29.209999,29.549999,28.950001,29.389999,22.706566,51621200
2008-05-12,29.400000,30.059999,29.350000,29.990000,23.170124,64278800
2008-05-13,30.000000,30.129999,29.530001,29.780001,23.092587,70934700
2008-05-14,29.889999,30.260000,29.730000,29.930000,23.208897,66730400
2008-05-15,29.980000,30.530001,29.940001,30.450001,23.612123,53355800
2008-05-16,30.469999,30.480000,29.920000,29.990000,23.255424,81538200
2008-05-19,29.870001,29.889999,29.309999,29.459999,22.844440,59615000
2008-05-20,29.299999,29.309999,28.629999,28.760000,22.301634,75767600
2008-05-21,28.809999,29.049999,28.190001,28.250000,21.906166,60125100
2008-05-22,28.280001,28.700001,28.180000,28.469999,22.076757,52203100
2008-05-23,28.260000,28.330000,27.950001,28.049999,21.751072,48890700
2008-05-27,28.110001,28.500000,28.049999,28.440001,22.053490,47334500
2008-05-28,28.559999,28.570000,28.040001,28.180000,21.851881,52318500
2008-05-29,28.209999,28.680000,28.139999,28.309999,21.952686,47699200
2008-05-30,28.379999,28.700001,28.200001,28.320000,21.960442,63399200
2008-06-02,28.240000,28.360001,27.549999,27.799999,21.557213,77028400
2008-06-03,27.910000,28.309999,27.270000,27.309999,21.177242,86616700
2008-06-04,27.280001,27.639999,27.200001,27.540001,21.355602,79567400
2008-06-05,27.719999,28.299999,27.600000,28.299999,21.944931,76063400
2008-06-06,27.990000,28.170000,27.490000,27.490000,21.316833,78500800
2008-06-09,27.650000,27.910000,27.299999,27.709999,21.487423,66787100
2008-06-10,27.360001,28.290001,27.320000,27.889999,21.626999,77433900
2008-06-11,27.850000,27.940001,27.110001,27.120001,21.029913,59330800
2008-06-12,27.400000,28.549999,27.190001,28.240000,21.898413,113996300
2008-06-13,28.629999,29.570000,28.500000,29.070000,22.542019,131969100
2008-06-16,29.020000,29.110001,28.639999,28.930000,22.433460,74718900
2008-06-17,29.040001,29.120001,28.790001,28.799999,22.332655,44256700
2008-06-18,28.549999,28.860001,28.459999,28.459999,22.069000,49677800
2008-06-19,28.549999,29.190001,28.330000,28.930000,22.433460,62037800
2008-06-20,28.900000,28.920000,28.100000,28.230000,21.890654,97480400
2008-06-23,28.299999,28.410000,27.790001,27.969999,21.689045,57145300
2008-06-24,27.920000,28.010000,27.510000,27.730000,21.502932,65218300
2008-06-25,27.809999,28.670000,27.760000,28.350000,21.983706,64280200
2008-06-26,28.030001,28.200001,27.750000,27.750000,21.518442,67049100
2008-06-27,27.680000,27.910000,27.459999,27.629999,21.425390,73450200
2008-06-30,27.730000,27.980000,27.490000,27.510000,21.332335,57830500
2008-07-01,27.270000,27.379999,26.440001,26.870001,20.836054,100327800
2008-07-02,26.900000,27.000000,25.879999,25.879999,20.068367,84669000
2008-07-03,25.969999,26.100000,25.600000,25.980000,20.145918,37074500
2008-07-07,26.110001,26.389999,25.450001,26.030001,20.184687,71527600
2008-07-08,25.930000,26.200001,25.510000,25.850000,20.045111,65553200
2008-07-09,25.790001,25.850000,25.180000,25.230000,19.564337,54255800
2008-07-10,25.200001,25.670000,24.980000,25.450001,19.734934,57830600
2008-07-11,25.160000,25.639999,24.870001,25.250000,19.579838,69532600
2008-07-14,25.480000,25.809999,25.070000,25.150000,19.502296,51216200
2008-07-15,24.930000,26.639999,24.930000,26.150000,20.277737,92719300
2008-07-16,26.129999,27.290001,25.920000,27.260000,21.138481,82060400
2008-07-17,27.580000,27.910000,27.110001,27.520000,21.340097,96526100
2008-07-18,26.360001,26.469999,25.110001,25.860001,20.052864,150277000
2008-07-21,25.660000,26.170000,25.530001,25.639999,19.882275,77575600
2008-07-22,25.540001,25.940001,25.480000,25.799999,20.006336,88657200
2008-07-23,25.860001,26.840000,25.850000,26.430000,20.494865,79408800
2008-07-24,26.090000,26.170000,25.440001,25.440001,19.727177,81092600
2008-07-25,25.639999,26.219999,25.500000,26.160000,20.285492,58682300
2008-07-28,26.059999,26.110001,25.340000,25.500000,19.773701,59707800
2008-07-29,25.520000,26.190001,25.400000,26.110001,20.246719,66368200
2008-07-30,26.200001,26.490000,25.900000,26.230000,20.339769,51977700
2008-07-31,25.850000,26.280001,25.709999,25.719999,19.944298,60461000
2008-08-01,25.920000,25.950001,25.070000,25.440001,19.727177,82720200
2008-08-04,25.389999,25.549999,25.110001,25.280001,19.603109,60588300
2008-08-05,25.639999,26.280001,25.500000,26.209999,20.324266,84297600
2008-08-06,26.730000,27.160000,26.379999,27.020000,20.952364,95550000
2008-08-07,26.900000,27.750000,26.730000,27.389999,21.239285,82565800
2008-08-08,27.350000,28.230000,27.190001,28.129999,21.813110,80814100
2008-08-11,27.860001,28.400000,27.660000,27.900000,21.634756,68743800
2008-08-12,27.780001,28.360001,27.580000,28.120001,21.805359,62813000
2008-08-13,28.070000,28.500000,27.760000,27.910000,21.642511,51165200
2008-08-14,27.820000,28.280001,27.559999,27.910000,21.642511,49732300
2008-08-15,27.980000,28.150000,27.580000,27.809999,21.564964,47267400
2008-08-18,27.780001,28.049999,27.549999,27.690001,21.471916,38078200
2008-08-19,27.540001,27.750000,27.270000,27.320000,21.269495,40332900
2008-08-20,27.540001,27.580000,27.170000,27.290001,21.246143,41497200
2008-08-21,27.100000,27.230000,26.860001,27.180000,21.160494,43614200
2008-08-22,27.230000,27.879999,27.219999,27.840000,21.674334,47930400
2008-08-25,27.610001,27.840000,27.459999,27.660000,21.534201,51381300
2008-08-26,27.580000,27.719999,27.170000,27.270000,21.230570,44774400
2008-08-27,27.340000,27.790001,27.129999,27.559999,21.456347,33975300
2008-08-28,27.610001,28.010000,27.600000,27.940001,21.752188,48372600
2008-08-29,27.680000,27.780001,27.290001,27.290001,21.246143,50735500
2008-09-02,27.670000,27.760000,27.059999,27.100000,21.098215,66079200
2008-09-03,27.000000,27.180000,26.840000,26.900000,20.942514,57127700
2008-09-04,26.740000,26.889999,26.350000,26.350000,20.514320,66141900
2008-09-05,26.030001,26.219999,25.629999,25.650000,19.969345,82305200
2008-09-08,26.209999,26.330000,25.670000,26.120001,20.335258,62110800
2008-09-09,26.200001,26.600000,26.049999,26.100000,20.319689,85735700
2008-09-10,26.520000,26.860001,26.250000,26.440001,20.584383,75064900
2008-09-11,26.100000,27.459999,26.030001,27.340000,21.285067,72913300
2008-09-12,27.139999,27.740000,26.940001,27.620001,21.503059,75628500
2008-09-15,26.920000,27.490000,26.730000,26.820000,20.880230,82349400
2008-09-16,26.090000,26.490000,25.520000,25.990000,20.234045,111729700
2008-09-17,25.730000,25.870001,24.500000,24.570000,19.128529,106972100
2008-09-18,24.799999,25.350000,24.010000,25.260000,19.665722,132291300
2008-09-19,26.370001,26.400000,23.500000,25.160000,19.587868,134926100
2008-09-22,26.219999,26.320000,25.320000,25.400000,19.774710,105207700
2008-09-23,25.660000,26.170000,25.340000,25.440001,19.805857,92181300
2008-09-24,25.580000,26.090000,25.459999,25.719999,20.023842,80250300
2008-09-25,25.820000,26.879999,25.740000,26.610001,20.716738,96203500
2008-09-26,26.170000,27.559999,26.139999,27.400000,21.331776,100744300
2008-09-29,26.940001,27.660000,25.010000,25.010000,19.471088,134383100
2008-09-30,25.770000,26.690001,25.540001,26.690001,20.779022,107192700
2008-10-01,26.379999,26.990000,26.280001,26.480000,20.615524,88957000
2008-10-02,26.180000,26.530001,25.700001,26.250000,20.436468,93819800
2008-10-03,26.370001,27.469999,26.240000,26.320000,20.490967,114289400
2008-10-06,25.629999,25.990000,24.139999,24.910000,19.393236,146374600
2008-10-07,24.980000,25.209999,23.139999,23.230000,18.085299,145941200
2008-10-08,22.900000,24.299999,22.500000,23.010000,17.914019,171598600
2008-10-09,23.770000,23.910000,22.070000,22.299999,17.361267,131948700
2008-10-10,21.790001,22.350000,20.650000,21.500000,16.738440,228467500
2008-10-13,22.860001,25.500000,22.629999,25.500000,19.852568,144935400
2008-10-14,25.639999,25.730000,23.600000,24.100000,18.762621,165674900
2008-10-15,23.780001,24.250000,22.480000,22.660000,17.641531,113280200
2008-10-16,22.940001,24.190001,21.309999,24.190001,18.832687,161147800
2008-10-17,23.570000,25.110001,23.309999,23.930000,18.630276,133673100
2008-10-20,24.200001,24.750000,23.010000,24.719999,19.245308,93484300
2008-10-21,24.299999,25.010000,23.270000,23.360001,18.186506,100385600
2008-10-22,23.040001,23.059999,20.900000,21.530001,16.761799,150054800
2008-10-23,21.549999,22.590000,20.889999,22.320000,17.376831,154774100
2008-10-24,21.059999,22.860001,20.950001,21.959999,17.096561,153919700
2008-10-27,21.670000,21.959999,21.020000,21.180000,16.489307,117683900
2008-10-28,21.639999,23.209999,21.340000,23.100000,17.984087,134088800
2008-10-29,23.129999,23.969999,22.700001,23.000000,17.906242,111701800
2008-10-30,23.690001,23.879999,22.389999,22.629999,17.618179,95323000
2008-10-31,22.530001,22.910000,22.120001,22.330000,17.384617,93055200
2008-11-03,22.480000,22.910000,22.209999,22.620001,17.610392,61923500
2008-11-04,23.129999,23.660000,22.870001,23.530001,18.318861,72123000
2008-11-05,23.330000,23.340000,22.049999,22.080000,17.189987,81179700
2008-11-06,21.870001,22.080000,20.860001,20.879999,16.255749,95509700
2008-11-07,21.320000,21.540001,21.000000,21.500000,16.738440,71256300
2008-11-10,21.850000,21.969999,21.190001,21.299999,16.582726,67106800
2008-11-11,21.290001,21.299999,20.790001,21.200001,16.504877,78014500
2008-11-12,20.889999,21.000000,20.280001,20.299999,15.804201,90162300
2008-11-13,20.150000,21.250000,18.740000,21.250000,16.543806,148413700
2008-11-14,20.559999,21.340000,19.650000,20.059999,15.617352,96624500
2008-11-17,19.740000,20.240000,19.150000,19.320000,15.041239,97289000
2008-11-18,19.500000,19.660000,18.750000,19.620001,15.378280,108966500
2008-11-19,19.629999,19.950001,18.250000,18.290001,14.335813,103010500
2008-11-20,18.120001,18.840000,17.500000,17.530001,13.740120,139532800
2008-11-21,18.020000,19.700001,17.980000,19.680000,15.425304,157231900
2008-11-24,19.889999,20.940001,19.870001,20.690001,16.216948,125289900
2008-11-25,20.860001,20.930000,19.549999,19.990000,15.668281,92948100
2008-11-26,19.730000,20.680000,19.730000,20.490000,16.060190,79678300
2008-11-28,20.230000,20.309999,20.020000,20.219999,15.848560,28650800
2008-12-01,19.879999,19.950001,18.600000,18.610001,14.586630,79639900
2008-12-02,18.990000,19.309999,18.559999,19.150000,15.009885,79689800
2008-12-03,18.650000,19.900000,18.600000,19.870001,15.574237,80961500
2008-12-04,19.400000,19.920000,18.790001,19.110001,14.978531,78719200
2008-12-05,18.910000,19.980000,18.469999,19.870001,15.574237,91996200
2008-12-08,20.350000,21.250000,20.139999,21.010000,16.467768,107225000
2008-12-09,20.620001,21.250000,20.459999,20.600000,16.146410,80484900
2008-12-10,20.820000,20.959999,20.299999,20.610001,16.154243,61499000
2008-12-11,20.110001,20.120001,19.309999,19.450001,15.245029,83564300
2008-12-12,19.150000,19.850000,18.700001,19.360001,15.174490,78112600
2008-12-15,19.340000,19.440001,18.889999,19.040001,14.923673,59925900
2008-12-16,19.209999,20.180000,19.000000,20.110001,15.762339,97688700
2008-12-17,19.809999,20.049999,19.500000,19.660000,15.409629,78922700
2008-12-18,19.860001,20.020000,18.990000,19.299999,15.127459,80759200
2008-12-19,19.420000,19.799999,19.110001,19.120001,14.986376,113530400
2008-12-22,19.240000,19.290001,18.889999,19.180000,15.033398,58575400
2008-12-23,19.280001,19.570000,19.010000,19.280001,15.111775,47511400
2008-12-24,19.260000,19.450001,19.100000,19.170000,15.025564,16880400
2008-12-26,19.200001,19.330000,19.090000,19.129999,14.994213,23101000
2008-12-29,19.150000,19.209999,18.639999,18.959999,14.860962,58512800
2008-12-30,19.010000,19.490000,19.000000,19.340000,15.158813,43224100
2008-12-31,19.309999,19.680000,19.270000,19.440001,15.237188,46419000
2009-01-02,19.530001,20.400000,19.370001,20.330000,15.934780,50084000
2009-01-05,20.200001,20.670000,20.059999,20.520000,16.083698,61475200
2009-01-06,20.750000,21.000000,20.610001,20.760000,16.271820,58083400
2009-01-07,20.190001,20.290001,19.480000,19.510000,15.292062,72709900
2009-01-08,19.629999,20.190001,19.549999,20.120001,15.770180,70255400
2009-01-09,20.170000,20.299999,19.410000,19.520000,15.299891,49815300
2009-01-12,19.709999,19.790001,19.299999,19.469999,15.260700,52163500
2009-01-13,19.520000,19.990000,19.520000,19.820000,15.535038,65843500
2009-01-14,19.530001,19.680000,19.010000,19.090000,14.962860,80257500
2009-01-15,19.070000,19.299999,18.520000,19.240000,15.080426,96169800
2009-01-16,19.629999,19.910000,19.150000,19.709999,15.448818,79634100
2009-01-20,19.459999,19.620001,18.370001,18.480000,14.484738,89873000
2009-01-21,18.870001,19.450001,18.459999,19.379999,15.190163,68340900
2009-01-22,18.049999,18.180000,17.070000,17.110001,13.410924,222436600
2009-01-23,16.969999,17.490000,16.750000,17.200001,13.481465,117020600
2009-01-26,17.290001,17.809999,17.230000,17.629999,13.818499,92476500
2009-01-27,17.780001,17.969999,17.430000,17.660000,13.842017,61695000
2009-01-28,17.799999,18.309999,17.760000,18.040001,14.139862,64145500
2009-01-29,17.780001,17.959999,17.559999,17.590000,13.787148,49192800
2009-01-30,17.740000,17.790001,17.100000,17.100000,13.403088,62370900
2009-02-02,17.030001,18.129999,17.000000,17.830000,13.975266,88871700
2009-02-03,17.850000,18.610001,17.600000,18.500000,14.500411,86865100
2009-02-04,18.540001,19.000000,18.500000,18.629999,14.602305,75618000
2009-02-05,18.510000,19.139999,18.250000,19.040001,14.923673,75195200
2009-02-06,19.160000,19.930000,19.059999,19.660000,15.409629,86746000
2009-02-09,19.639999,19.770000,19.260000,19.440001,15.237188,52196400
2009-02-10,19.250000,19.799999,18.700001,18.799999,14.735555,83953200
2009-02-11,18.940001,19.490000,18.920000,19.209999,15.056915,58599000
2009-02-12,18.969999,19.320000,18.540001,19.260000,15.096101,75323200
2009-02-13,19.270000,19.469999,19.040001,19.090000,14.962860,47416000
2009-02-17,18.490000,18.500000,17.889999,18.090000,14.276269,75853300
2009-02-18,18.219999,18.450001,18.000000,18.120001,14.299944,54946900
2009-02-19,18.299999,18.379999,17.809999,17.910000,14.134220,49195600
2009-02-20,17.770000,18.190001,17.660000,18.000000,14.205249,69413800
2009-02-23,18.020000,18.150000,17.160000,17.209999,13.581790,70803400
2009-02-24,17.030001,17.350000,16.360001,17.170000,13.550223,122674500
2009-02-25,17.010000,17.240000,16.459999,16.959999,13.384498,105894600
2009-02-26,17.049999,17.080000,16.420000,16.420000,12.958340,83219500
2009-02-27,16.290001,16.520000,16.100000,16.150000,12.745262,93428000
2009-03-02,15.960000,16.250000,15.720000,15.790000,12.461157,80602100
2009-03-03,16.030001,16.240000,15.640000,15.880000,12.532181,80476600
2009-03-04,16.120001,16.400000,15.890000,16.120001,12.721588,69285100
2009-03-05,15.860000,15.880000,15.270000,15.270000,12.050783,89708500
2009-03-06,15.350000,15.620000,14.870000,15.280000,12.058673,92821400
2009-03-09,15.200000,15.740000,15.100000,15.150000,11.956082,66479100
2009-03-10,15.370000,16.620001,15.250000,16.480000,13.005692,95184200
2009-03-11,16.629999,17.200001,16.430000,17.110001,13.502873,84522200
2009-03-12,17.010000,17.040001,16.480000,17.010000,13.423960,93694100
2009-03-13,16.980000,17.049999,16.180000,16.650000,13.139853,82965800
2009-03-16,16.820000,16.959999,16.240000,16.250000,12.824179,67028900
2009-03-17,16.320000,16.900000,16.260000,16.900000,13.337148,62481000
2009-03-18,17.030001,17.219999,16.600000,16.959999,13.384498,70710700
2009-03-19,17.370001,17.450001,16.920000,17.139999,13.526549,58994600
2009-03-20,17.320000,17.650000,16.879999,17.059999,13.463413,81725500
2009-03-23,17.370001,18.590000,17.309999,18.330000,14.465677,71600000
2009-03-24,18.040001,18.209999,17.840000,17.930000,14.150007,50044100
2009-03-25,17.980000,18.309999,17.520000,17.879999,14.110544,73927100
2009-03-26,18.170000,18.879999,18.120001,18.830000,14.860267,63775100
2009-03-27,18.540001,18.620001,18.049999,18.129999,14.307840,47670400
2009-03-30,17.740000,17.760000,17.270000,17.480000,13.794873,49633000
2009-03-31,17.830000,18.790001,17.780001,18.370001,14.497245,92423300
2009-04-01,18.230000,19.360001,18.180000,19.309999,15.239071,96438900
2009-04-02,19.500000,19.889999,19.000000,19.290001,15.223290,99082300
2009-04-03,19.129999,19.150000,18.430000,18.750000,14.797128,81858400
2009-04-06,18.540001,18.760000,18.270000,18.760000,14.805022,47476100
2009-04-07,18.760000,19.139999,18.629999,18.760000,14.805022,65815200
2009-04-08,18.969999,19.620001,18.959999,19.190001,15.144374,56408900
2009-04-09,19.450001,19.700001,19.219999,19.670000,15.523174,55759600
2009-04-13,19.690001,19.850000,19.370001,19.590000,15.460041,44444700
2009-04-14,19.440001,19.549999,19.000000,19.350000,15.270638,63796300
2009-04-15,19.209999,19.250000,18.510000,18.830000,14.860267,72725500
2009-04-16,19.160000,19.780001,18.990000,19.760000,15.594204,67688700
2009-04-17,19.690001,19.690001,19.000000,19.200001,15.152265,61398500
2009-04-20,18.889999,18.950001,18.570000,18.610001,14.686647,62937200
2009-04-21,18.590000,19.080000,18.570000,18.969999,14.970750,60928300
2009-04-22,18.760000,19.190001,18.700001,18.780001,14.820807,59401000
2009-04-23,18.920000,18.940001,18.469999,18.920000,14.931287,86116300
2009-04-24,19.820000,21.200001,19.500000,20.910000,16.501755,168478500
2009-04-27,20.549999,20.820000,20.280001,20.400000,16.099276,68219600
2009-04-28,20.250000,20.270000,19.790001,19.930000,15.728359,76685200
2009-04-29,20.110001,20.889999,20.059999,20.250000,15.980901,79301600
2009-04-30,20.600000,21.100000,20.010000,20.260000,15.988795,87439900
2009-05-01,20.190001,20.350000,19.860001,20.240000,15.973006,63224500
2009-05-04,20.370001,20.400000,19.980000,20.190001,15.933546,54313400
2009-05-05,20.139999,20.240000,19.639999,19.790001,15.617881,66835500
2009-05-06,20.059999,20.070000,19.610001,19.790001,15.617881,59639100
2009-05-07,19.959999,19.990000,19.139999,19.320000,15.246964,68727200
2009-05-08,19.459999,19.639999,19.139999,19.420000,15.325887,67597600
2009-05-11,19.200001,19.730000,19.010000,19.320000,15.246964,63762600
2009-05-12,19.510000,20.059999,19.469999,19.889999,15.696797,71966800
2009-05-13,19.920000,20.000000,19.670000,19.750000,15.586307,49281700
2009-05-14,19.830000,20.230000,19.799999,20.059999,15.830956,54539500
2009-05-15,20.129999,20.500000,19.980000,20.219999,15.957226,61289900
2009-05-18,20.360001,20.600000,20.240000,20.600000,16.257116,46073800
2009-05-19,20.510000,20.740000,20.250000,20.309999,16.130043,51368300
2009-05-20,20.410000,20.690001,20.219999,20.379999,16.185631,47450700
2009-05-21,20.139999,20.230000,19.510000,19.820000,15.740888,58232800
2009-05-22,19.930000,20.170000,19.469999,19.750000,15.685298,37318700
2009-05-26,19.540001,20.450001,19.450001,20.340000,16.153873,44991700
2009-05-27,20.250000,20.600000,20.070000,20.129999,15.987087,42892900
2009-05-28,20.320000,20.629999,20.049999,20.450001,16.241230,45480800
2009-05-29,20.559999,20.940001,20.299999,20.889999,16.590673,46134900
2009-06-01,21.000000,21.500000,20.860001,21.400000,16.995712,57317100
2009-06-02,21.360001,21.980000,21.200001,21.400000,16.995712,48935700
2009-06-03,21.309999,21.760000,21.290001,21.730000,17.257793,56039600
2009-06-04,21.770000,21.900000,21.580000,21.830000,17.337212,42330000
2009-06-05,21.959999,22.309999,21.809999,22.139999,17.583418,59579200
2009-06-08,21.980000,22.320000,21.629999,22.049999,17.511940,49000600
2009-06-09,22.059999,22.320000,21.879999,22.080000,17.535763,50887700
2009-06-10,22.170000,22.620001,22.120001,22.549999,17.909029,61297200
2009-06-11,22.590000,23.260000,22.570000,22.830000,18.131407,65124600
2009-06-12,22.900000,23.379999,22.740000,23.330000,18.528502,50963500
2009-06-15,23.230000,23.540001,23.020000,23.420000,18.599981,69089600
2009-06-16,23.469999,24.110001,23.440001,23.450001,18.623812,105295600
2009-06-17,23.500000,23.820000,23.170000,23.680000,18.806471,86483100
2009-06-18,23.620001,23.690001,23.299999,23.500000,18.663519,58852200
2009-06-19,24.040001,24.340000,23.750000,24.070000,19.116201,115459000
2009-06-22,23.950001,23.950001,23.250000,23.280001,18.488794,71291600
2009-06-23,23.379999,23.660000,23.209999,23.340000,18.536442,56752700
2009-06-24,23.450001,23.750000,23.360001,23.469999,18.639688,54287700
2009-06-25,23.430000,23.920000,23.200001,23.790001,18.893835,57724300
2009-06-26,23.570000,23.690001,23.320000,23.350000,18.544388,65126400
2009-06-29,23.600000,24.030001,23.549999,23.860001,18.949429,62854900
2009-06-30,23.969999,24.240000,23.629999,23.770000,18.877947,66452400
2009-07-01,24.049999,24.299999,23.959999,24.040001,19.092377,54908400
2009-07-02,23.760000,24.040001,23.209999,23.370001,18.560276,65422200
2009-07-06,23.209999,23.280001,22.870001,23.200001,18.425262,49207700
2009-07-07,23.080000,23.139999,22.459999,22.530001,17.893154,52842500
2009-07-08,22.309999,22.690001,22.000000,22.559999,17.916977,73023400
2009-07-09,22.650000,22.809999,22.370001,22.440001,17.821676,46981200
2009-07-10,22.190001,22.540001,22.150000,22.389999,17.781965,43229200
2009-07-13,22.420000,23.290001,22.139999,23.230000,18.449085,67584000
2009-07-14,23.200001,23.219999,22.860001,23.110001,18.353779,45448700
2009-07-15,23.750000,24.120001,23.559999,24.120001,19.155920,67238700
2009-07-16,23.930000,24.440001,23.860001,24.440001,19.410059,64555100
2009-07-17,24.400000,24.450001,24.100000,24.290001,19.290932,52860100
2009-07-20,24.440001,24.530001,24.150000,24.530001,19.481533,47798000
2009-07-21,24.690001,24.830000,24.370001,24.830000,19.719790,52028400
2009-07-22,24.700001,24.900000,24.510000,24.799999,19.695971,66192500
2009-07-23,24.930000,25.719999,24.840000,25.559999,20.299555,106060500
2009-07-24,23.610001,23.889999,22.809999,23.450001,18.623812,215135700
2009-07-27,23.440001,23.450001,22.900000,23.110001,18.353779,80950000
2009-07-28,22.990000,23.549999,22.900000,23.469999,18.639688,70288400
2009-07-29,23.730000,23.910000,23.340000,23.799999,18.901772,73626900
2009-07-30,24.200001,24.430000,23.709999,23.809999,18.909716,67820000
2009-07-31,23.770000,24.070000,23.500000,23.520000,18.679399,54258200
2009-08-03,23.820000,23.860001,23.500000,23.830000,18.925608,46902900
2009-08-04,23.680000,23.790001,23.530001,23.770000,18.877947,49218300
2009-08-05,23.840000,24.250000,23.790001,23.809999,18.909716,53310300
2009-08-06,23.930000,23.980000,23.270000,23.459999,18.631754,59686000
2009-08-07,23.750000,23.820000,23.500000,23.559999,18.711168,46169700
2009-08-10,23.459999,23.549999,23.299999,23.420000,18.599981,35261900
2009-08-11,23.320000,23.400000,23.049999,23.129999,18.369665,33615800
2009-08-12,23.129999,23.900000,23.030001,23.530001,18.687342,61972300
2009-08-13,23.629999,23.850000,23.400000,23.620001,18.758814,38954500
2009-08-14,23.620001,23.799999,23.510000,23.690001,18.814411,46330200
2009-08-17,23.320000,23.600000,23.230000,23.250000,18.464970,42474400
2009-08-18,23.290001,23.650000,23.270000,23.580000,18.832350,38878900
2009-08-19,23.250000,23.719999,23.250000,23.650000,18.888256,41821300
2009-08-20,23.600000,23.870001,23.540001,23.670000,18.904232,39505900
2009-08-21,23.930000,24.420000,23.770000,24.410000,19.495235,69011400
2009-08-24,24.410000,24.730000,24.280001,24.639999,19.678928,54180900
2009-08-25,24.600000,24.820000,24.459999,24.639999,19.678928,43980300
2009-08-26,24.590000,24.750000,24.420000,24.549999,19.607052,41079000
2009-08-27,24.410000,24.780001,24.299999,24.690001,19.718855,45495600
2009-08-28,25.070000,25.490000,24.610001,24.680000,19.710875,55808000
2009-08-31,24.570000,24.850000,24.290001,24.650000,19.686914,49592800
2009-09-01,24.350000,24.740000,23.900000,24.000000,19.167788,62608500
2009-09-02,23.820000,24.139999,23.780001,23.860001,19.055977,40771300
2009-09-03,23.910000,24.139999,23.760000,24.110001,19.255640,34120000
2009-09-04,24.090000,24.799999,24.080000,24.620001,19.662954,44999700
2009-09-08,24.620001,24.840000,24.410000,24.820000,19.822689,53737100
2009-09-09,24.740000,24.950001,24.670000,24.780001,19.790745,49900300
2009-09-10,24.799999,25.049999,24.650000,25.000000,19.966442,46256000
2009-09-11,24.930000,25.170000,24.809999,24.860001,19.854637,54303500
2009-09-14,24.650000,25.090000,24.639999,25.000000,19.966442,42806800
2009-09-15,24.969999,25.270000,24.860001,25.200001,20.126173,44716600
2009-09-16,25.250000,25.350000,24.950001,25.200001,20.126173,50055800
2009-09-17,25.059999,25.379999,25.059999,25.299999,20.206039,42428800
2009-09-18,25.459999,25.480000,25.100000,25.260000,20.174099,68016500
2009-09-21,25.110001,25.370001,25.100000,25.299999,20.206039,28878700
2009-09-22,25.400000,25.820000,25.290001,25.770000,20.581419,61376700
2009-09-23,25.920000,26.250000,25.639999,25.709999,20.533493,60599900
2009-09-24,25.920000,26.110001,25.660000,25.940001,20.717188,56302900
2009-09-25,25.690001,25.820000,25.520000,25.549999,20.405706,50158900
2009-09-28,25.600000,26.160000,25.600000,25.830000,20.629332,44358000
2009-09-29,25.910000,25.959999,25.690001,25.750000,20.565435,39050300
2009-09-30,25.760000,25.990000,25.379999,25.719999,20.541473,63533400
2009-10-01,25.410000,25.469999,24.799999,24.879999,19.870605,75958100
2009-10-02,24.459999,25.090000,24.430000,24.959999,19.934500,51219700
2009-10-05,24.980000,25.059999,24.520000,24.639999,19.678928,60804900
2009-10-06,24.680000,25.209999,24.660000,25.110001,20.054300,48795300
2009-10-07,24.990000,25.180000,24.879999,25.100000,20.046312,38472700
2009-10-08,25.440001,25.900000,25.219999,25.670000,20.501549,60521300
2009-10-09,25.570000,25.790001,25.459999,25.549999,20.405706,39520000
2009-10-12,25.660000,25.889999,25.549999,25.719999,20.541473,29145800
2009-10-13,25.590000,25.940001,25.520000,25.809999,20.613358,37749000
2009-10-14,26.139999,26.200001,25.820000,25.959999,20.733160,45365500
2009-10-15,25.900000,26.709999,25.900000,26.709999,21.332153,65620100
2009-10-16,26.450001,26.629999,26.100000,26.500000,21.164431,56500900
2009-10-19,26.490000,26.580000,26.250000,26.360001,21.052620,48143200
2009-10-20,26.420000,26.510000,25.940001,26.370001,21.060600,54604700
2009-10-21,26.459999,26.750000,26.389999,26.580000,21.228323,61672700
2009-10-22,26.559999,26.719999,26.129999,26.590000,21.236311,61600000
2009-10-23,29.200001,29.350000,27.879999,28.020000,22.378391,281761000
2009-10-26,28.129999,29.020000,28.110001,28.680000,22.905506,124149700
2009-10-27,28.730000,28.879999,28.440001,28.590000,22.833628,69685800
2009-10-28,28.240000,28.770000,27.950001,28.020000,22.378391,73542400
2009-10-29,28.070000,28.410000,27.850000,28.219999,22.538122,65225500
2009-10-30,28.030001,28.400000,27.660000,27.730000,22.146774,73371800
2009-11-02,27.700001,28.049999,27.410000,27.879999,22.266577,62428900
2009-11-03,27.639999,27.740000,27.430000,27.530001,21.987045,50294800
2009-11-04,27.690001,28.389999,27.620001,28.059999,22.410341,63898400
2009-11-05,28.520000,28.740000,28.280001,28.469999,22.737783,52681700
2009-11-06,28.379999,28.629999,28.200001,28.520000,22.777721,38908500
2009-11-09,28.620001,29.000000,28.530001,28.990000,23.153090,57518000
2009-11-10,28.900000,29.280001,28.809999,29.010000,23.169064,65881100
2009-11-11,29.080000,29.299999,29.020000,29.120001,23.256922,49693400
2009-11-12,29.010000,29.490000,29.000000,29.360001,23.448593,55352400
2009-11-13,29.469999,29.790001,29.370001,29.629999,23.664219,53037600
2009-11-16,29.610001,29.799999,29.370001,29.540001,23.592350,54129500
2009-11-17,29.500000,30.000000,29.469999,30.000000,24.065638,75648900
2009-11-18,30.000000,30.139999,29.809999,30.110001,24.153883,59431200
2009-11-19,29.990000,30.000000,29.700001,29.780001,23.889158,51967700
2009-11-20,29.660000,29.770000,29.430000,29.620001,23.760811,42647100
2009-11-23,29.840000,30.010000,29.700001,29.940001,24.017511,41832700
2009-11-24,29.950001,29.990000,29.750000,29.910000,23.993446,37341400
2009-11-25,29.809999,29.860001,29.580000,29.790001,23.897186,32033500
2009-11-27,29.110001,29.389999,28.750000,29.219999,23.439934,29357900
2009-11-30,29.150000,29.450001,29.000000,29.410000,23.592350,44172000
2009-12-01,29.520000,30.049999,29.410000,30.010000,24.073666,49904200
2009-12-02,29.900000,29.990000,29.650000,29.780001,23.889158,36308600
2009-12-03,29.840000,30.200001,29.760000,29.830000,23.929268,43095200
2009-12-04,30.049999,30.370001,29.830000,29.980000,24.049608,58810700
2009-12-07,29.780001,30.080000,29.680000,29.790001,23.897186,38082700
2009-12-08,29.520000,29.740000,29.379999,29.570000,23.720703,37402200
2009-12-09,29.469999,29.809999,29.250000,29.709999,23.833004,44713300
2009-12-10,29.709999,29.959999,29.660000,29.870001,23.961359,45940200
2009-12-11,29.969999,30.000000,29.790001,29.850000,23.945313,43744200
2009-12-14,29.910000,30.160000,29.900000,30.110001,24.153883,34651200
2009-12-15,29.889999,30.209999,29.879999,30.020000,24.081684,49473200
2009-12-16,30.070000,30.410000,30.040001,30.100000,24.145863,55737800
2009-12-17,29.950001,29.959999,29.570000,29.600000,23.744768,43691200
2009-12-18,29.840000,30.450001,29.799999,30.360001,24.354429,94118000
2009-12-21,30.400000,30.840000,30.370001,30.520000,24.482784,40129100
2009-12-22,30.600000,30.930000,30.540001,30.820000,24.723440,36321000
2009-12-23,30.709999,30.950001,30.690001,30.920000,24.803658,28362700
2009-12-24,30.879999,31.000000,30.760000,31.000000,24.867828,11083900
2009-12-28,31.000000,31.180000,30.889999,31.170000,25.004194,25384000
2009-12-29,31.350000,31.500000,31.230000,31.389999,25.180681,29716200
2009-12-30,31.150000,31.290001,30.799999,30.959999,24.835745,42006200
2009-12-31,30.980000,30.990000,30.480000,30.480000,24.450689,31929700
2010-01-04,30.620001,31.100000,30.590000,30.950001,24.827723,38409100
2010-01-05,30.850000,31.100000,30.639999,30.959999,24.835745,49749600
2010-01-06,30.879999,31.080000,30.520000,30.770000,24.683319,58182400
2010-01-07,30.629999,30.700001,30.190001,30.450001,24.426620,50559700
2010-01-08,30.280001,30.879999,30.240000,30.660000,24.595085,51197400
2010-01-11,30.709999,30.760000,30.120001,30.270000,24.282234,68754700
2010-01-12,30.150000,30.400000,29.910000,30.070000,24.121790,65912100
2010-01-13,30.260000,30.520000,30.010000,30.350000,24.346409,51863500
2010-01-14,30.309999,31.100000,30.260000,30.959999,24.835745,63228100
2010-01-15,31.080000,31.240000,30.709999,30.860001,24.755524,79913200
2010-01-19,30.750000,31.240000,30.680000,31.100000,24.948053,46575700
2010-01-20,30.809999,30.940001,30.309999,30.590000,24.538933,54849500
2010-01-21,30.610001,30.719999,30.000000,30.010000,24.073666,73086700
2010-01-22,30.000000,30.200001,28.840000,28.959999,23.231369,102004600
2010-01-25,29.240000,29.660000,29.100000,29.320000,23.520159,63373000
2010-01-26,29.200001,29.850000,29.090000,29.500000,23.664547,66639900
2010-01-27,29.350000,29.820000,29.020000,29.670000,23.800926,63949500
2010-01-28,29.840000,29.870001,28.889999,29.160000,23.391800,117513700
2010-01-29,29.900000,29.920000,27.660000,28.180000,22.605659,193888500
2010-02-01,28.389999,28.480000,27.920000,28.410000,22.790159,85931100
2010-02-02,28.370001,28.500000,28.139999,28.459999,22.830275,54413700
2010-02-03,28.260000,28.790001,28.120001,28.629999,22.966642,61397900
2010-02-04,28.379999,28.500000,27.809999,27.840000,22.332918,77850000
2010-02-05,28.000000,28.280001,27.570000,28.020000,22.477314,80960100
2010-02-08,28.010000,28.080000,27.570000,27.719999,22.236654,52820600
2010-02-09,27.969999,28.340000,27.750000,28.010000,22.469294,59195800
2010-02-10,28.030001,28.240000,27.840000,27.990000,22.453243,48591300
2010-02-11,27.930000,28.400000,27.700001,28.120001,22.557535,65993700
2010-02-12,27.809999,28.059999,27.580000,27.930000,22.405117,81117200
2010-02-16,28.129999,28.370001,28.020000,28.350000,22.848379,51935600
2010-02-17,28.530001,28.650000,28.360001,28.590000,23.041807,45882900
2010-02-18,28.590000,29.030001,28.510000,28.969999,23.348061,42856500
2010-02-19,28.790001,28.920000,28.690001,28.770000,23.186869,44451800
2010-02-22,28.840000,28.940001,28.650000,28.730000,23.154634,36707100
2010-02-23,28.680000,28.830000,28.090000,28.330000,22.832262,52266200
2010-02-24,28.520000,28.790001,28.379999,28.629999,23.074039,43165900
2010-02-25,28.270000,28.650000,28.020000,28.600000,23.049862,48735300
2010-02-26,28.650000,28.850000,28.510000,28.670000,23.106277,40370600
2010-03-01,28.770000,29.049999,28.530001,29.020000,23.388363,43805400
2010-03-02,29.080000,29.299999,28.240000,28.459999,22.937031,93123900
2010-03-03,28.510000,28.610001,28.350000,28.459999,22.937031,48442100
2010-03-04,28.459999,28.650000,28.270000,28.629999,23.074039,42890600
2010-03-05,28.660000,28.680000,28.420000,28.590000,23.041807,56001800
2010-03-08,28.520000,28.930000,28.500000,28.629999,23.074039,39414500
2010-03-09,28.559999,29.110001,28.549999,28.799999,23.211050,50271600
2010-03-10,28.860001,29.110001,28.799999,28.969999,23.348061,44891400
2010-03-11,28.889999,29.190001,28.850000,29.180000,23.517309,35349700
2010-03-12,29.320000,29.379999,29.040001,29.270000,23.589840,31700200
2010-03-15,29.180000,29.370001,29.010000,29.290001,23.605959,37512000
2010-03-16,29.420000,29.490000,29.200001,29.370001,23.670443,36723500
2010-03-17,29.500000,29.870001,29.400000,29.629999,23.879978,50385700
2010-03-18,29.629999,29.719999,29.500000,29.610001,23.863861,43845200
2010-03-19,29.760000,29.900000,29.350000,29.590000,23.847746,81332100
2010-03-22,29.500000,29.700001,29.389999,29.600000,23.855804,37718200
2010-03-23,29.590000,29.900000,29.410000,29.879999,24.081470,42026600
2010-03-24,29.719999,29.850000,29.600000,29.650000,23.896103,33987700
2010-03-25,29.830000,30.570000,29.799999,30.010000,24.186245,73168700
2010-03-26,30.090000,30.200001,29.590000,29.660000,23.904158,55595500
2010-03-29,29.709999,29.820000,29.549999,29.590000,23.847746,33336000
2010-03-30,29.629999,29.860001,29.500000,29.770000,23.992813,34954800
2010-03-31,29.639999,29.719999,29.170000,29.290001,23.605959,63760000
2010-04-01,29.350000,29.540001,28.620001,29.160000,23.501186,74768100
2010-04-05,29.129999,29.430000,29.030001,29.270000,23.589840,34331200
2010-04-06,29.150000,29.580000,28.980000,29.320000,23.630144,47366800
2010-04-07,29.160000,29.559999,29.139999,29.350000,23.654312,58318800
2010-04-08,29.320000,29.980000,29.299999,29.920000,24.113705,63713800
2010-04-09,29.950001,30.410000,29.900000,30.340000,24.452200,54752500
2010-04-12,30.250000,30.490000,30.209999,30.320000,24.436079,37068800
2010-04-13,30.150000,30.500000,30.129999,30.450001,24.540852,41374600
2010-04-14,30.790001,31.000000,30.660000,30.820000,24.839054,68941200
2010-04-15,30.820000,30.950001,30.709999,30.870001,24.879347,52745400
2010-04-16,30.790001,30.980000,30.600000,30.670000,24.718164,88703100
2010-04-19,30.770000,31.250000,30.760000,31.040001,25.016354,64970300
2010-04-20,31.219999,31.440001,31.129999,31.360001,25.274254,52199500
2010-04-21,31.330000,31.500000,31.230000,31.330000,25.250080,55343100
2010-04-22,31.040001,31.530001,30.900000,31.389999,25.298435,84847600
2010-04-23,31.120001,31.580000,30.650000,30.959999,24.951883,126766600
2010-04-26,31.000000,31.280001,30.860001,31.110001,25.072773,63649300
2010-04-27,30.950001,31.250000,30.750000,30.850000,24.863230,68730900
2010-04-28,30.920000,31.000000,30.620001,30.910000,24.911583,64557900
2010-04-29,30.930000,31.430000,30.670000,31.000000,24.984119,52665200
2010-04-30,31.070000,31.080000,30.520000,30.540001,24.613388,63214800
2010-05-03,30.670000,31.059999,30.580000,30.860001,24.871284,43989500
2010-05-04,30.520000,30.549999,29.750000,30.129999,24.282953,82085600
2010-05-05,29.770000,30.090000,29.690001,29.850000,24.057289,66833800
2010-05-06,29.590000,29.879999,27.910000,28.980000,23.356125,128613000
2010-05-07,28.930000,28.950001,27.320000,28.209999,22.735546,173718100
2010-05-10,29.010000,29.480000,28.709999,28.940001,23.323887,86653300
2010-05-11,28.680000,29.650000,28.570000,28.879999,23.275524,63789400
2010-05-12,28.980000,29.580000,28.920000,29.440001,23.726858,47146800
2010-05-13,29.260000,29.730000,29.180000,29.240000,23.565668,45188800
2010-05-14,29.200001,29.209999,28.639999,28.930000,23.315821,63334000
2010-05-17,29.120001,29.230000,28.450001,28.940001,23.323887,46053300
2010-05-18,28.870001,29.000000,28.400000,28.600000,23.153868,52690600
2010-05-19,28.520000,28.690001,27.790001,28.240000,22.862421,61746700
2010-05-20,27.650000,27.840000,27.040001,27.110001,21.947605,87991100
2010-05-21,26.629999,27.110001,26.440001,26.840000,21.729013,117596300
2010-05-24,26.850000,26.860001,26.260000,26.270000,21.267563,73711700
2010-05-25,25.650000,26.330000,25.379999,26.070000,21.105642,98373600
2010-05-26,26.230000,26.610001,24.559999,25.010000,20.247492,176684100
2010-05-27,25.730000,26.360001,25.730000,26.000000,21.048973,136433600
2010-05-28,25.840000,26.120001,25.660000,25.799999,20.887058,67496900
2010-06-01,25.530001,26.309999,25.520000,25.889999,20.959919,76152400
2010-06-02,26.059999,26.480000,25.730000,26.459999,21.421381,65718800
2010-06-03,26.549999,26.930000,26.410000,26.860001,21.745207,67837000
2010-06-04,26.100000,26.570000,25.620001,25.790001,20.878965,89832200
2010-06-07,25.820000,25.830000,25.240000,25.290001,20.474173,80456200
2010-06-08,25.250000,25.260000,24.650000,25.110001,20.328453,87355000
2010-06-09,25.219999,25.520000,24.750000,24.790001,20.069387,87794000
2010-06-10,25.129999,25.150000,24.780001,25.000000,20.239399,78930900
2010-06-11,25.040001,25.719999,24.770000,25.660000,20.773712,68057700
2010-06-14,25.860001,25.959999,25.469999,25.500000,20.644184,50972400
2010-06-15,25.750000,26.650000,25.740000,26.580000,21.518526,81641500
2010-06-16,26.469999,26.580000,26.230000,26.320000,21.308039,48698000
2010-06-17,26.559999,26.670000,26.040001,26.370001,21.348515,47995500
2010-06-18,26.370001,26.530001,26.170000,26.440001,21.405188,52075600
2010-06-21,26.780001,26.889999,25.889999,25.950001,21.008493,54625300
2010-06-22,26.160000,26.450001,25.760000,25.770000,20.862772,55985400
2010-06-23,25.780001,25.780001,25.219999,25.309999,20.490368,61466200
2010-06-24,25.459999,25.719999,24.930000,25.000000,20.239399,85243400
2010-06-25,25.049999,25.110001,24.309999,24.530001,19.858896,156256700
2010-06-28,24.510000,24.610001,24.120001,24.309999,19.680792,73784800
2010-06-29,24.129999,24.200001,23.110001,23.309999,18.871220,119882100
2010-06-30,23.299999,23.680000,22.950001,23.010000,18.628342,81050500
2010-07-01,23.090000,23.320000,22.730000,23.160000,18.749784,92239400
2010-07-02,23.360001,23.480000,23.049999,23.270000,18.838833,62485100
2010-07-06,23.700001,24.090000,23.580000,23.820000,19.284101,73592000
2010-07-07,23.820000,24.320000,23.610001,24.299999,19.672697,79965300
2010-07-08,24.600000,24.620001,23.969999,24.410000,19.761745,50758100
2010-07-09,24.330000,24.410000,24.150000,24.270000,19.648405,53806100
2010-07-12,24.430000,24.889999,24.420000,24.830000,20.101772,49854200
2010-07-13,25.139999,25.299999,24.900000,25.129999,20.344646,61928700
2010-07-14,25.500000,25.610001,25.120001,25.440001,20.595610,72808100
2010-07-15,25.500000,25.590000,24.980000,25.510000,20.652281,56934700
2010-07-16,25.510000,25.639999,24.879999,24.889999,20.150343,65064800
2010-07-19,24.959999,25.299999,24.910000,25.230000,20.425602,38181800
2010-07-20,24.860001,25.480000,24.700001,25.480000,20.627995,45530700
2010-07-21,25.600000,25.650000,24.980000,25.120001,20.336548,73297300
2010-07-22,25.510000,25.990000,25.469999,25.840000,20.919439,73016400
2010-07-23,25.840000,26.020000,25.250000,25.809999,20.895153,108520100
2010-07-26,25.860001,26.200001,25.799999,26.100000,21.129932,67249900
2010-07-27,26.139999,26.240000,25.959999,26.160000,21.178505,60672100
2010-07-28,26.070000,26.190001,25.830000,25.950001,21.008493,69704800
2010-07-29,26.129999,26.410000,25.600000,26.030001,21.073259,69446200
2010-07-30,25.750000,25.840000,25.350000,25.809999,20.895153,83534800
2010-08-02,25.990000,26.379999,25.750000,26.330000,21.316135,55044600
2010-08-03,26.200001,26.350000,25.969999,26.160000,21.178505,56877700
2010-08-04,26.150000,26.240000,25.440001,25.730000,20.830383,78531900
2010-08-05,25.490000,25.580000,25.209999,25.370001,20.538944,64922100
2010-08-06,25.180000,25.559999,25.020000,25.549999,20.684664,55982100
2010-08-09,25.549999,25.730000,25.370001,25.610001,20.733238,57096500
2010-08-10,25.330000,25.340000,24.879999,25.070000,20.296061,87257700
2010-08-11,24.680000,24.900000,24.559999,24.860001,20.126064,76746900
2010-08-12,24.420000,24.680000,24.360001,24.490000,19.826515,70240500
2010-08-13,24.350000,24.670000,24.240000,24.400000,19.753656,45263500
2010-08-16,24.360001,24.610001,24.299999,24.500000,19.834608,40909700
2010-08-17,24.709999,24.959999,24.600000,24.709999,20.111336,52912600
2010-08-18,24.680000,24.950001,24.410000,24.820000,20.200863,46818900
2010-08-19,24.620001,24.740000,24.209999,24.440001,19.891582,54064600
2010-08-20,24.309999,24.400000,24.200001,24.230000,19.720663,49560100
2010-08-23,24.440001,24.639999,24.240000,24.280001,19.761362,51643000
2010-08-24,24.090000,24.350000,24.000000,24.040001,19.566027,66522500
2010-08-25,24.000000,24.219999,23.870001,24.100000,19.614857,47404800
2010-08-26,24.090000,24.190001,23.790001,23.820000,19.386967,49105300
2010-08-27,23.879999,24.020000,23.510000,23.930000,19.476496,60939400
2010-08-30,23.740000,23.820000,23.600000,23.639999,19.240465,45453100
2010-08-31,23.600000,23.730000,23.320000,23.469999,19.102102,66074600
2010-09-01,23.670000,23.950001,23.540001,23.900000,19.452082,65235900
2010-09-02,23.879999,23.950001,23.709999,23.940001,19.484636,48837100
2010-09-03,24.240000,24.450001,24.200001,24.290001,19.769503,64189100
2010-09-07,24.100000,24.299999,23.920000,23.959999,19.500914,51928700
2010-09-08,24.070000,24.200001,23.740000,23.930000,19.476496,65512400
2010-09-09,24.190001,24.209999,23.990000,24.010000,19.541607,46028900
2010-09-10,23.980000,24.030001,23.790001,23.850000,19.411386,58284300
2010-09-13,24.200001,25.290001,24.090000,25.110001,20.436895,114680400
2010-09-14,25.040001,25.350000,24.889999,25.030001,20.371782,87160400
2010-09-15,25.100000,25.219999,24.920000,25.120001,20.445034,56201900
2010-09-16,25.059999,25.370001,25.049999,25.330000,20.615952,44548300
2010-09-17,25.400000,25.530001,25.080000,25.219999,20.526423,70341600
2010-09-20,25.280001,25.520000,25.110001,25.430000,20.697340,49838700
2010-09-21,25.420000,25.420000,25.080000,25.150000,20.469446,52675700
2010-09-22,24.889999,24.969999,24.360001,24.610001,20.029943,94299400
2010-09-23,24.510000,24.590000,24.360001,24.430000,19.883444,46201800
2010-09-24,24.639999,24.799999,24.580000,24.780001,20.168306,51948800
2010-09-27,24.850000,24.990000,24.590000,24.730000,20.127613,43603300
2010-09-28,24.799999,24.900000,24.350000,24.680000,20.086922,56041200
2010-09-29,24.629999,24.660000,24.400000,24.500000,19.940414,44318900
2010-09-30,24.610001,24.830000,24.360001,24.490000,19.932280,61262700
2010-10-01,24.770000,24.820000,24.299999,24.379999,19.842747,62672300
2010-10-04,23.959999,23.990000,23.780001,23.910000,19.460220,98143400
2010-10-05,24.059999,24.450001,23.910000,24.350000,19.818336,78152900
2010-10-06,24.320000,24.540001,24.129999,24.430000,19.883444,50489700
2010-10-07,24.620001,24.750000,24.280001,24.530001,19.964832,50096100
2010-10-08,24.620001,24.650000,24.370001,24.570000,19.997391,41327800
2010-10-11,24.740000,24.740000,24.500000,24.590000,20.013666,27587800
2010-10-12,24.650000,24.930000,24.430000,24.830000,20.209003,50141500
2010-10-13,25.020000,25.540001,24.889999,25.340000,20.624084,75336500
2010-10-14,25.290001,25.340000,25.000000,25.230000,20.534563,51949100
2010-10-15,25.360001,25.549999,25.230000,25.540001,20.786871,68954800
2010-10-18,25.590000,25.950001,25.450001,25.820000,21.014759,48330500
2010-10-19,25.270000,25.370001,24.950001,25.100000,20.428751,66150900
2010-10-20,25.260000,25.400000,25.100000,25.309999,20.599670,56283600
2010-10-21,25.400000,25.540001,25.049999,25.420000,20.689196,50032400
2010-10-22,25.520000,25.540001,25.270000,25.379999,20.656639,25837900
2010-10-25,25.240000,25.350000,25.170000,25.190001,20.502003,50912400
2010-10-26,25.120001,25.969999,25.059999,25.900000,21.079863,69304200
2010-10-27,25.790001,26.110001,25.620001,26.049999,21.201952,64805500
2010-10-28,26.209999,26.379999,25.920000,26.280001,21.389151,80730300
2010-10-29,27.150000,27.200001,26.480000,26.670000,21.706566,114193200
2010-11-01,26.879999,27.219999,26.700001,26.950001,21.934458,61912100
2010-11-02,27.059999,27.420000,27.020000,27.389999,22.292576,54402100
2010-11-03,27.459999,27.490000,26.959999,27.030001,21.999565,110255300
2010-11-04,27.410000,27.430000,27.010000,27.139999,22.089098,93599300
2010-11-05,27.170000,27.190001,26.530001,26.850000,21.853069,110953700
2010-11-08,26.680000,28.870001,26.580000,26.809999,21.820509,71670800
2010-11-09,26.809999,27.110001,26.709999,26.950001,21.934458,58538600
2010-11-10,27.010000,27.080000,26.809999,26.940001,21.926321,52277300
2010-11-11,26.680000,26.719999,26.280001,26.680000,21.714705,62073100
2010-11-12,26.469999,26.520000,26.100000,26.270000,21.381008,64962200
2010-11-15,26.330000,26.500000,26.170000,26.200001,21.324032,51794600
2010-11-16,26.040001,26.040001,25.650000,25.809999,21.135693,65339200
2010-11-17,25.900000,25.910000,25.549999,25.570000,20.939154,58299700
2010-11-18,25.709999,26.080000,25.610001,25.840000,21.160257,59514000
2010-11-19,25.799999,25.830000,25.600000,25.690001,21.037426,52423200
2010-11-22,25.650000,25.740000,25.440001,25.730000,21.070177,53350500
2010-11-23,25.570000,25.600000,25.090000,25.120001,20.570652,69742500
2010-11-24,25.200001,25.459999,25.160000,25.370001,20.775373,56825900
2010-11-26,25.209999,25.410000,25.170000,25.250000,20.677105,21356500
2010-11-29,25.190001,25.420000,24.930000,25.309999,20.726244,56603600
2010-11-30,25.049999,25.469999,25.000000,25.260000,20.685299,75282100
2010-12-01,25.570000,26.250000,25.559999,26.040001,21.324032,74123500
2010-12-02,26.240000,26.980000,26.200001,26.889999,22.020103,91759200
2010-12-03,26.809999,27.059999,26.780001,27.020000,22.126554,52622000
2010-12-06,26.930000,26.980000,26.760000,26.840000,21.979149,36264200
2010-12-07,27.080000,27.129999,26.850000,26.870001,22.003719,57860500
2010-12-08,26.830000,27.240000,26.799999,27.230000,22.298523,41666800
2010-12-09,27.280001,27.340000,27.010000,27.080000,22.175690,47148300
2010-12-10,27.190001,27.400000,27.110001,27.340000,22.388597,37625800
2010-12-13,27.270000,27.450001,27.170000,27.250000,22.314898,47943900
2010-12-14,27.309999,27.750000,27.260000,27.620001,22.617893,64070500
2010-12-15,27.530001,27.990000,27.530001,27.850000,22.806240,69634200
2010-12-16,27.760000,27.990000,27.660000,27.990000,22.920885,57680200
2010-12-17,27.920000,28.090000,27.750000,27.900000,22.847181,87456500
2010-12-20,27.950001,27.990000,27.680000,27.809999,22.773489,52811000
2010-12-21,27.850000,28.139999,27.760000,28.070000,22.986389,38153000
2010-12-22,28.010000,28.400000,27.980000,28.190001,23.084660,42252300
2010-12-23,27.969999,28.320000,27.959999,28.299999,23.174734,24902500
2010-12-27,28.120001,28.200001,27.879999,28.070000,22.986389,21652800
2010-12-28,27.969999,28.170000,27.959999,28.010000,22.937260,23042200
2010-12-29,27.940001,28.120001,27.879999,27.969999,22.904507,19502500
2010-12-30,27.920000,28.000000,27.780001,27.850000,22.806240,20786100
2010-12-31,27.799999,27.920000,27.629999,27.910000,22.855371,24752000
2011-01-03,28.049999,28.180000,27.920000,27.980000,22.912699,53443800
2011-01-04,27.940001,28.170000,27.850000,28.090000,23.002779,54405600
2011-01-05,27.900000,28.010000,27.770000,28.000000,22.929071,58998700
2011-01-06,28.040001,28.850000,27.860001,28.820000,23.600565,88026300
2011-01-07,28.639999,28.740000,28.250000,28.600000,23.420408,73762000
2011-01-10,28.260000,28.400000,28.040001,28.219999,23.109228,57573600
2011-01-11,28.200001,28.250000,28.049999,28.110001,23.019156,50298900
2011-01-12,28.120001,28.590000,28.070000,28.549999,23.379471,52631100
2011-01-13,28.330000,28.389999,28.010000,28.190001,23.084660,67077600
2011-01-14,28.080000,28.379999,27.910000,28.299999,23.174734,62688400
2011-01-18,28.160000,28.740000,28.139999,28.660000,23.469542,53322700
2011-01-19,28.459999,28.680000,28.270000,28.469999,23.313950,50005900
2011-01-20,28.500000,28.549999,28.129999,28.350000,23.215685,58613600
2011-01-21,28.400000,28.430000,28.020000,28.020000,22.945452,58080300
2011-01-24,28.020000,28.559999,27.990000,28.379999,23.240253,52047800
2011-01-25,28.139999,28.450001,28.120001,28.450001,23.297577,42436600
2011-01-26,28.510000,28.990000,28.500000,28.780001,23.567814,74628800
2011-01-27,28.750000,29.459999,28.490000,28.870001,23.641508,146938600
2011-01-28,28.900000,28.930000,27.450001,27.750000,22.724344,141249400
2011-01-31,27.770000,27.900000,27.420000,27.730000,22.707973,65029000
2011-02-01,27.799999,28.059999,27.610001,27.990000,22.920885,62810700
2011-02-02,27.930000,28.110001,27.879999,27.940001,22.879940,45824000
2011-02-03,27.969999,27.969999,27.540001,27.650000,22.642462,60340100
2011-02-04,27.700001,27.840000,27.510000,27.770000,22.740723,40412200
2011-02-07,27.799999,28.340000,27.790001,28.200001,23.092848,68980900
2011-02-08,28.100000,28.340000,28.049999,28.280001,23.158361,34904200
2011-02-09,28.190001,28.260000,27.910000,27.969999,22.904507,52905100
2011-02-10,27.930000,27.940001,27.290001,27.500000,22.519625,76672400
2011-02-11,27.760000,27.809999,27.070000,27.250000,22.314898,83939700
2011-02-14,27.209999,27.270000,26.950001,27.230000,22.298523,56766200
2011-02-15,27.040001,27.330000,26.950001,26.959999,22.207907,44116500
2011-02-16,27.049999,27.070000,26.600000,27.020000,22.257338,70817900
2011-02-17,26.969999,27.370001,26.910000,27.209999,22.413845,57207300
2011-02-18,27.129999,27.209999,26.990000,27.059999,22.290281,68667800
2011-02-22,26.780001,27.100000,26.520000,26.590000,21.903131,60889000
2011-02-23,26.530001,26.860001,26.430000,26.590000,21.903131,60234100
2011-02-24,26.639999,27.059999,26.500000,26.770000,22.051401,64494200
2011-02-25,26.910000,26.950001,26.500000,26.549999,21.870182,53006300
2011-02-28,26.690001,26.860001,26.510000,26.580000,21.894892,51379900
2011-03-01,26.600000,26.780001,26.150000,26.160000,21.548925,60055000
2011-03-02,26.110001,26.370001,26.040001,26.080000,21.483025,48658200
2011-03-03,26.260000,26.400000,26.180000,26.200001,21.581873,68271500
2011-03-04,26.219999,26.240000,25.799999,25.950001,21.375937,70437200
2011-03-07,26.129999,26.270000,25.549999,25.719999,21.186478,64980400
2011-03-08,25.770000,26.020000,25.650000,25.910000,21.342991,50549800
2011-03-09,25.809999,25.980000,25.660000,25.889999,21.326517,39789100
2011-03-10,25.620001,25.709999,25.350000,25.410000,20.931126,66549500
2011-03-11,25.410000,25.850000,25.360001,25.680000,21.153530,49905800
2011-03-14,25.490000,25.760000,25.350000,25.690001,21.161772,54473400
2011-03-15,25.080000,25.469999,25.000000,25.389999,20.914648,76067300
2011-03-16,25.219999,25.280001,24.680000,24.790001,20.420408,100725400
2011-03-17,25.059999,25.219999,24.750000,24.780001,20.412167,62497000
2011-03-18,25.059999,25.180000,24.799999,24.799999,20.428648,85486700
2011-03-21,25.180000,25.580000,25.150000,25.330000,20.865227,46878100
2011-03-22,25.299999,25.459999,25.230000,25.299999,20.840508,30895600
2011-03-23,25.230000,25.610001,25.180000,25.540001,21.038210,43969000
2011-03-24,25.600000,25.870001,25.500000,25.809999,21.260616,38696700
2011-03-25,25.930000,25.950001,25.590000,25.620001,21.104105,57029800
2011-03-28,25.660000,25.719999,25.379999,25.410000,20.931126,48973200
2011-03-29,25.340000,25.520000,25.299999,25.490000,20.997019,40763500
2011-03-30,25.600000,25.719999,25.500000,25.610001,21.095867,41999300
2011-03-31,25.600000,25.680000,25.340000,25.389999,20.914648,63233700
2011-04-01,25.530001,25.530001,25.309999,25.480000,20.988783,63114200
2011-04-04,25.450001,25.660000,25.410000,25.549999,21.046442,35433700
2011-04-05,25.820000,26.180000,25.740000,25.780001,21.235903,73651100
2011-04-06,25.980000,26.309999,25.860001,26.150000,21.540688,65581400
2011-04-07,26.190001,26.260000,25.969999,26.200001,21.581873,46134700
2011-04-08,26.170000,26.280001,25.959999,26.070000,21.474785,39887600
2011-04-11,26.190001,26.250000,25.799999,25.980000,21.400654,34286300
2011-04-12,25.830000,25.850000,25.549999,25.639999,21.120583,36920400
2011-04-13,25.650000,25.870001,25.559999,25.629999,21.112347,38144700
2011-04-14,25.420000,25.440001,25.090000,25.420000,20.939360,55239900
2011-04-15,25.459999,25.559999,25.180000,25.370001,20.898170,65080400
2011-04-18,25.100000,25.280001,24.719999,25.080000,20.659290,58045100
2011-04-19,25.000000,25.170000,24.870001,25.150000,20.716948,38892400
2011-04-20,25.540001,26.000000,25.510000,25.760000,21.219431,61608600
2011-04-21,25.790001,25.889999,25.360001,25.520000,21.021734,46892300
2011-04-25,25.559999,25.620001,25.340000,25.610001,21.095867,33525100
2011-04-26,25.740000,26.440001,25.670000,26.190001,21.573635,69200000
2011-04-27,26.299999,26.389999,26.129999,26.379999,21.730145,52689000
2011-04-28,26.459999,26.870001,26.400000,26.709999,22.001978,80200000
2011-04-29,26.549999,26.639999,25.360001,25.920000,21.351227,319317900
2011-05-02,25.940001,26.000000,25.480000,25.660000,21.137056,89825600
2011-05-03,25.600000,25.850000,25.490000,25.809999,21.260616,71892900
2011-05-04,25.850000,26.250000,25.790001,26.059999,21.466553,73292300
2011-05-05,26.049999,26.080000,25.680000,25.790001,21.244139,55600000
2011-05-06,26.070000,26.219999,25.750000,25.870001,21.310041,55993000
2011-05-09,25.799999,25.959999,25.670000,25.830000,21.277092,38696400
2011-05-10,25.379999,25.850000,25.250000,25.670000,21.145294,120798700
2011-05-11,25.650000,25.660000,25.209999,25.360001,20.889936,78600000
2011-05-12,25.350000,25.389999,25.100000,25.320000,20.856983,77400000
2011-05-13,25.280001,25.320000,24.950001,25.030001,20.618097,66812300
2011-05-16,24.959999,25.070000,24.500000,24.570000,20.239183,91350900
2011-05-17,24.400000,24.700001,24.270000,24.520000,20.330385,82882100
2011-05-18,24.530001,24.740000,24.250000,24.690001,20.471342,53931100
2011-05-19,24.850000,24.879999,24.500000,24.719999,20.496214,37783600
2011-05-20,24.719999,24.870001,24.440001,24.490000,20.305515,45451500
2011-05-23,24.209999,24.250000,24.030001,24.170000,20.040190,52692500
2011-05-24,24.200001,24.290001,24.040001,24.150000,20.023613,47691800
2011-05-25,24.170000,24.309999,24.160000,24.190001,20.056776,34904200
2011-05-26,24.350000,25.030001,24.320000,24.670000,20.454754,78016600
2011-05-27,24.680000,24.900000,24.650000,24.760000,20.529385,50251000
2011-05-31,24.959999,25.059999,24.700001,25.010000,20.736660,60196300
2011-06-01,24.990000,25.100000,24.370001,24.430000,20.255770,74033500
2011-06-02,24.490000,24.650000,24.180000,24.219999,20.081650,51487800
2011-06-03,24.049999,24.139999,23.840000,23.910000,19.824619,60697700
2011-06-06,23.889999,24.250000,23.770000,24.010000,19.907528,54778700
2011-06-07,24.090000,24.170000,23.900000,24.059999,19.948988,41112600
2011-06-08,23.900000,24.020000,23.860001,23.940001,19.849495,42205000
2011-06-09,24.010000,24.040001,23.820000,23.959999,19.866072,42878700
2011-06-10,24.020000,24.020000,23.690001,23.709999,19.658789,49327200
2011-06-13,23.790001,24.190001,23.700001,24.040001,19.932407,47572500
2011-06-14,24.299999,24.450001,24.190001,24.219999,20.081650,42894500
2011-06-15,24.000000,24.010000,23.670000,23.740000,19.683664,49410200
2011-06-16,23.750000,24.100000,23.650000,24.000000,19.899233,57184100
2011-06-17,24.219999,24.299999,23.980000,24.260000,20.114815,83320400
2011-06-20,24.170000,24.660000,24.160000,24.469999,20.288937,54338400
2011-06-21,24.520000,24.860001,24.400000,24.760000,20.529385,49708700
2011-06-22,24.600000,24.809999,24.590000,24.650000,20.438171,44287300
2011-06-23,24.440001,24.650000,24.200001,24.629999,20.421589,59470400
2011-06-24,24.510000,24.540001,24.190001,24.299999,20.147980,101387200
2011-06-27,24.230000,25.459999,24.230000,25.200001,20.894203,92044200
2011-06-28,25.299999,25.920000,25.160000,25.799999,21.391684,81032100
2011-06-29,25.709999,25.709999,25.360001,25.620001,21.242437,66051000
2011-06-30,25.740000,26.000000,25.660000,26.000000,21.557510,52535400
2011-07-01,25.930000,26.170000,25.840000,26.020000,21.574091,52906200
2011-07-05,26.100000,26.150000,25.900000,26.030001,21.582384,37805300
2011-07-06,25.969999,26.370001,25.959999,26.330000,21.831120,48744200
2011-07-07,26.490000,26.879999,26.360001,26.770000,22.195948,51946500
2011-07-08,26.540001,26.980000,26.510000,26.920000,22.320313,58320700
2011-07-11,26.620001,26.799999,26.490000,26.629999,22.079863,43999800
2011-07-12,26.549999,26.790001,26.340000,26.540001,22.005245,47319300
2011-07-13,26.600000,26.959999,26.510000,26.629999,22.079863,40861800
2011-07-14,26.620001,27.010000,26.360001,26.469999,21.947201,46382300
2011-07-15,26.469999,26.930000,26.469999,26.780001,22.204227,49132400
2011-07-18,26.629999,26.900000,26.260000,26.590000,22.046700,44501900
2011-07-19,26.809999,27.639999,26.780001,27.540001,22.834379,86730600
2011-07-20,27.280001,27.350000,26.980000,27.059999,22.436392,49795400
2011-07-21,27.040001,27.309999,26.650000,27.100000,22.469553,81737400
2011-07-22,26.860001,27.549999,26.680000,27.530001,22.826082,76380600
2011-07-25,27.260000,28.090000,27.190001,27.910000,23.141153,108482400
2011-07-26,27.820000,28.150000,27.780001,28.080000,23.282110,74636500
2011-07-27,27.879999,27.990000,27.200001,27.330000,22.660257,71488700
2011-07-28,27.290001,28.070000,27.209999,27.719999,22.983622,83761400
2011-07-29,27.520000,27.709999,27.260000,27.400000,22.718294,104394800
2011-08-01,27.510000,27.690001,26.750000,27.270000,22.610508,61838400
2011-08-02,26.980000,27.450001,26.760000,26.799999,22.220812,63883100
2011-08-03,26.830000,27.000000,26.480000,26.920000,22.320313,64581200
2011-08-04,26.530001,26.870001,25.930000,25.940001,21.507757,92949500
2011-08-05,25.969999,26.100000,25.230000,25.680000,21.292183,112071700
2011-08-08,25.020000,25.600000,24.389999,24.480000,20.297218,134257200
2011-08-09,24.709999,25.620001,24.030001,25.580000,21.209267,126268900
2011-08-10,24.950001,25.090000,24.100000,24.200001,20.065063,127819900
2011-08-11,24.500000,25.379999,24.400000,25.190001,20.885910,90690100
2011-08-12,25.129999,25.340000,24.650000,25.100000,20.811287,64787100
2011-08-15,25.240000,25.580000,25.150000,25.510000,21.151230,56529400
2011-08-16,25.219999,25.590000,25.049999,25.350000,21.151232,54251500
2011-08-17,25.250000,25.700001,24.930000,25.250000,21.067795,50923700
2011-08-18,24.570000,25.090000,24.030001,24.670000,20.583860,105714200
2011-08-19,24.410000,24.620001,23.910000,24.049999,20.066553,77397900
2011-08-22,24.420000,24.490000,23.790001,23.980000,20.008144,54721000
2011-08-23,24.030001,24.750000,24.030001,24.719999,20.625580,59670600
2011-08-24,24.650000,24.930000,24.420000,24.900000,20.775768,45329700
2011-08-25,25.080000,25.160000,24.500000,24.570000,20.500423,48192000
2011-08-26,24.510000,25.340000,24.420000,25.250000,21.067795,71957000
2011-08-29,25.530001,25.860001,25.370001,25.840000,21.560070,38863200
2011-08-30,25.730000,26.430000,25.700001,26.230000,21.885479,57341400
2011-08-31,26.290001,26.709999,26.260000,26.600000,22.194193,59300800
2011-09-01,26.459999,26.860001,26.209999,26.209999,21.868788,60510800
2011-09-02,25.780001,26.000000,25.660000,25.799999,21.526699,43894400
2011-09-06,25.200001,25.590000,25.110001,25.510000,21.284731,54929300
2011-09-07,25.690001,26.000000,25.570000,26.000000,21.693567,41961000
2011-09-08,26.000000,26.660000,25.950001,26.219999,21.877136,65811900
2011-09-09,26.000000,26.180000,25.500000,25.740000,21.476641,64529200
2011-09-12,25.440001,25.930000,25.270000,25.889999,21.601789,55046100
2011-09-13,25.920000,26.190001,25.809999,26.040001,21.726948,48792300
2011-09-14,26.170000,26.799999,25.889999,26.500000,22.110760,66739200
2011-09-15,26.730000,27.030001,26.309999,26.990000,22.519592,67808300
2011-09-16,27.049999,27.270000,26.830000,27.120001,22.628069,89681500
2011-09-19,26.799999,27.309999,26.600000,27.209999,22.703157,52324900
2011-09-20,27.309999,27.500000,26.930000,26.980000,22.511253,49211900
2011-09-21,27.049999,27.059999,25.969999,25.990000,21.685228,72750700
2011-09-22,25.299999,25.650000,24.600000,25.059999,20.909266,96278300
2011-09-23,24.900000,25.150000,24.690001,25.059999,20.909266,64768100
2011-09-26,25.190001,25.520000,24.730000,25.440001,21.226324,51057600
2011-09-27,25.660000,25.920000,25.450001,25.670000,21.418228,55620700
2011-09-28,25.930000,26.370001,25.510000,25.580000,21.343134,60736200
2011-09-29,25.980000,26.170000,25.090000,25.450001,21.234673,63407300
2011-09-30,25.200001,25.500000,24.879999,24.889999,20.767426,54060500
2011-10-03,24.719999,25.340000,24.520000,24.530001,20.467047,64592500
2011-10-04,24.299999,25.389999,24.260000,25.340000,21.142889,83485400
2011-10-05,25.420000,26.160000,25.160000,25.889999,21.601789,94061300
2011-10-06,25.900000,26.400000,25.700001,26.340000,21.977253,55111400
2011-10-07,26.340000,26.510000,26.200001,26.250000,21.902164,52741600
2011-10-10,26.580000,26.969999,26.469999,26.940001,22.477879,41815300
2011-10-11,26.860001,27.070000,26.719999,27.000000,22.527945,38826200
2011-10-12,27.180000,27.309999,26.900000,26.959999,22.494562,52489800
2011-10-13,26.760000,27.200001,26.620001,27.180000,22.678125,43823500
2011-10-14,27.309999,27.500000,27.020000,27.270000,22.753218,50947700
2011-10-17,27.110001,27.420000,26.850000,26.980000,22.511253,39453300
2011-10-18,26.940001,27.400000,26.799999,27.309999,22.786591,52487900
2011-10-19,27.370001,27.469999,27.010000,27.129999,22.636406,42880000
2011-10-20,27.260000,27.340000,26.400000,27.040001,22.561316,76300200
2011-10-21,27.150000,27.190001,26.799999,27.160000,22.661438,76620600
2011-10-24,27.059999,27.400000,27.040001,27.190001,22.686476,56897800
2011-10-25,27.080000,27.230000,26.719999,26.809999,22.369410,53554600
2011-10-26,27.030001,27.059999,26.100000,26.590000,22.185848,63029900
2011-10-27,27.129999,27.400000,26.650000,27.250000,22.736528,74512400
2011-10-28,27.139999,27.190001,26.790001,26.980000,22.511253,57712100
2011-10-31,26.760000,27.000000,26.620001,26.629999,22.219223,46799000
2011-11-01,26.190001,26.320000,25.860001,25.990000,21.685228,61182600
2011-11-02,26.100000,26.200001,25.700001,26.010000,21.701914,53533100
2011-11-03,26.240000,26.590000,25.980000,26.530001,22.135788,65836100
2011-11-04,26.379999,26.400000,26.000000,26.250000,21.902164,36549200
2011-11-07,26.209999,26.820000,26.129999,26.799999,22.361069,42589700
2011-11-08,27.010000,27.200001,26.690001,27.160000,22.661438,47822500
2011-11-09,26.590000,26.750000,26.059999,26.200001,21.860445,62950900
2011-11-10,26.469999,26.500000,26.120001,26.280001,21.927191,32514400
2011-11-11,26.580000,27.080000,26.570000,26.910000,22.452847,37903000