Date,Open,High,Low,Close,Adj Close,Volume
2007-09-12,25.510000,25.850000,25.330000,25.459999,18.070875,60821100
2007-09-13,25.570000,25.639999,25.250000,25.350000,17.992802,65045000
2007-09-14,24.940001,25.190001,24.600000,24.930000,17.694687,66854900
2007-09-17,24.870001,25.080000,24.760000,24.850000,17.637903,46370300
2007-09-18,24.950001,25.490000,24.889999,25.410000,18.035381,72076600
2007-09-19,25.629999,25.780001,25.430000,25.680000,18.227020,69117900
2007-09-20,25.510000,25.959999,25.480000,25.809999,18.319292,51971400
2007-09-21,26.010000,26.049999,25.760000,25.870001,18.361879,70411400
2007-09-24,25.980000,26.240000,25.820000,25.980000,18.439947,50334900
2007-09-25,25.830000,26.170000,25.760000,25.889999,18.376076,50665900
2007-09-26,25.980000,26.360001,25.799999,25.910000,18.390266,68642200
2007-09-27,26.090000,26.100000,25.700001,25.760000,18.283802,47541400
2007-09-28,25.719999,26.020000,25.670000,25.860001,18.354782,44063300
2007-10-01,26.040001,26.549999,25.860001,26.370001,18.716768,54672800
2007-10-02,26.280001,26.580000,26.160000,26.379999,18.723867,45948000
2007-10-03,25.889999,26.049999,25.570000,25.809999,18.319292,76290500
2007-10-04,25.799999,25.830000,25.370001,25.600000,18.170238,44415700
2007-10-05,25.799999,25.940001,25.490000,25.540001,18.127659,72211600
2007-10-08,25.500000,25.760000,25.469999,25.660000,18.212822,34606900
2007-10-09,25.680000,25.860001,25.549999,25.840000,18.340588,43878600
2007-10-10,25.879999,25.930000,25.629999,25.879999,18.368975,38317200
2007-10-11,25.870001,26.180000,25.160000,25.430000,18.049580,91274900
2007-10-12,25.600000,25.680000,25.330000,25.549999,18.134752,48670300
2007-10-15,25.639999,26.070000,25.570000,25.750000,18.276707,74615900
2007-10-16,25.719999,25.980000,25.270000,25.480000,18.085064,107955700
2007-10-17,26.790001,26.980000,26.250000,26.719999,18.965189,187866100
2007-10-18,26.510000,26.980000,26.469999,26.969999,19.142635,66200000
2007-10-19,26.840000,26.850000,26.270000,26.299999,18.667082,80777400
2007-10-22,25.950001,26.690001,25.850000,26.639999,18.908401,62800500
2007-10-23,26.620001,26.820000,26.160000,26.799999,19.021969,67310100
2007-10-24,26.330000,26.389999,25.459999,26.010000,18.461246,89794300
2007-10-25,26.180000,26.250000,25.530001,25.889999,18.376076,57691300
2007-10-26,26.260000,26.450001,25.780001,25.940001,18.411562,61642300
2007-10-29,26.049999,26.350000,26.000000,26.260000,18.638695,53264600
2007-10-30,26.110001,26.370001,26.100000,26.270000,18.645788,41449000
2007-10-31,26.370001,26.900000,26.350000,26.900000,19.092947,64819100
2007-11-01,26.700001,27.080000,26.500000,26.500000,18.809034,86590500
2007-11-02,26.750000,26.959999,26.400000,26.799999,19.021969,58633800
2007-11-05,26.580000,27.030001,26.440001,26.840000,19.130671,55392500
2007-11-06,26.959999,27.520000,26.959999,27.490000,19.593967,69334400
2007-11-07,27.240000,27.540001,26.870001,26.900000,19.173426,71488100
2007-11-08,26.889999,26.969999,25.290001,25.930000,18.482046,91404900
2007-11-09,25.360001,25.650000,25.000000,25.150000,17.926090,71692500
2007-11-12,25.410000,25.570000,25.100000,25.370001,18.082895,72660600
2007-11-13,25.590000,26.139999,25.290001,26.139999,18.631729,62116600
2007-11-14,26.500000,26.520000,25.770000,25.850000,18.425026,63262500
2007-11-15,25.840000,26.059999,25.280001,25.530001,18.196943,67012000
2007-11-16,25.530001,25.780001,25.170000,25.510000,18.182686,80440400
2007-11-19,25.450001,25.600000,25.100000,25.170000,17.940350,52318600
2007-11-20,25.350000,25.750000,24.910000,25.520000,18.189819,74694200
2007-11-21,25.230000,25.290001,24.540001,24.629999,17.555452,69533000
2007-11-23,24.780001,25.100000,24.549999,25.070000,17.869068,36581600
2007-11-26,25.040001,25.320000,24.320000,24.370001,17.370132,53157500
2007-11-27,24.750000,25.160000,24.490000,25.110001,17.897577,62931100
2007-11-28,25.540001,26.309999,25.500000,26.190001,18.667368,60141900
2007-11-29,26.070000,26.469999,26.010000,26.340000,18.774288,43272300
2007-11-30,26.660000,26.660000,25.719999,26.080000,18.588968,65565000
2007-12-03,26.030001,26.780001,26.010000,26.250000,18.710135,56131600
2007-12-04,25.840000,26.520000,25.830000,26.309999,18.752903,44505400
2007-12-05,26.889999,27.459999,26.889999,27.219999,19.401516,68523700
2007-12-06,27.219999,27.990000,27.170000,27.980000,19.943226,60508000
2007-12-07,27.770000,27.900000,27.570000,27.730000,19.765028,47506200
2007-12-10,27.559999,27.879999,27.250000,27.780001,19.800669,45473800
2007-12-11,27.790001,27.820000,26.910000,26.930000,19.194813,67572400
2007-12-12,27.430000,27.719999,26.889999,27.280001,19.444286,56574000
2007-12-13,26.980000,27.500000,26.809999,27.160000,19.358746,53456100
2007-12-14,26.820000,26.840000,26.190001,26.290001,18.738644,68738500
2007-12-17,26.230000,26.280001,25.379999,25.719999,18.332371,64820000
2007-12-18,25.920000,26.139999,25.590000,25.910000,18.467791,44708400
2007-12-19,25.850000,26.250000,25.820000,26.190001,18.667368,33581900
2007-12-20,26.530001,26.530001,26.010000,26.410000,18.824179,40096600
2007-12-21,26.760000,26.959999,26.580000,26.959999,19.216192,58620800
2007-12-24,26.820000,27.370001,26.750000,27.309999,19.465662,22486400
2007-12-26,27.200001,27.469999,27.129999,27.450001,19.565451,21346200
2007-12-27,27.360001,27.420000,26.770000,26.830000,19.123541,29577500
2007-12-28,27.110001,27.270000,26.650000,26.760000,19.073645,35391400
2007-12-31,26.629999,27.000000,26.590000,26.660000,19.002367,23687800
2008-01-02,26.280001,26.340000,24.950001,25.350000,18.068645,84278800
2008-01-03,25.370001,25.400000,24.379999,24.670000,17.583961,85190500
2008-01-04,23.459999,23.600000,22.350000,22.670000,16.158428,174093400
2008-01-07,22.799999,23.030001,22.360001,22.879999,16.308111,112063700
2008-01-08,22.920000,23.129999,22.230000,22.260000,15.866198,80520800
2008-01-09,22.400000,22.870001,22.260000,22.750000,16.215445,73239600
2008-01-10,22.570000,22.700001,22.200001,22.540001,16.065765,81185100
2008-01-11,22.250000,22.360001,21.770000,21.990000,15.673742,75915200
2008-01-14,22.889999,23.200001,22.410000,23.080000,16.450666,85033000
2008-01-15,23.000000,23.200001,22.510000,22.690001,16.172684,129312400
2008-01-16,20.030001,20.389999,19.700001,19.879999,14.169811,309347600
2008-01-17,20.020000,20.049999,19.209999,19.330000,13.777788,172761000
2008-01-18,19.389999,19.650000,18.950001,19.000000,13.542572,143864100
2008-01-22,18.200001,19.000000,18.049999,18.610001,13.264596,146951600
2008-01-23,18.330000,20.209999,18.240000,19.980000,14.241079,173781800
2008-01-24,20.150000,20.740000,20.070000,20.690001,14.747152,90383900
2008-01-25,21.270000,21.280001,20.000000,20.000000,14.255337,104701200
2008-01-28,19.879999,20.299999,19.620001,20.290001,14.462043,68633200
2008-01-29,20.440001,20.610001,20.250000,20.500000,14.611725,78365800
2008-01-30,20.360001,21.219999,20.290001,20.690001,14.747152,96055500
2008-01-31,20.440001,21.340000,20.360001,21.100000,15.039380,100753400
2008-02-01,21.400000,21.820000,21.219999,21.770000,15.516935,66087600
2008-02-04,21.740000,21.750000,21.160000,21.200001,15.110661,65724200
2008-02-05,20.690001,20.870001,20.100000,20.120001,14.427645,85581600
2008-02-06,20.139999,20.430000,19.900000,19.920000,14.284227,73305800
2008-02-07,19.660000,20.360001,19.500000,20.049999,14.377442,76942200
2008-02-08,19.959999,20.330000,19.950001,20.270000,14.535206,54170800
2008-02-11,20.400000,20.820000,20.150000,20.680000,14.829207,53777900
2008-02-12,20.700001,20.990000,20.559999,20.900000,14.986960,57734900
2008-02-13,21.059999,21.280001,20.860001,21.209999,15.209256,49788900
2008-02-14,20.959999,20.990000,20.459999,20.459999,14.671447,71583500
2008-02-15,20.309999,20.540001,19.980000,20.110001,14.420475,78256600
2008-02-19,20.400000,20.680000,20.049999,20.160000,14.456326,65726300
2008-02-20,20.180000,20.510000,20.160000,20.379999,14.614082,72005800
2008-02-21,20.610001,20.990000,20.129999,20.299999,14.556715,78890400
2008-02-22,20.469999,20.500000,19.510000,19.820000,14.212518,134283800
2008-02-25,19.750000,19.980000,19.520000,19.940001,14.298569,82397200
2008-02-26,19.799999,20.870001,19.770000,20.690001,14.836381,81112100
2008-02-27,20.240000,20.889999,20.230000,20.770000,14.893748,80981700
2008-02-28,20.540001,20.719999,20.320000,20.490000,14.692964,56138700
2008-02-29,20.330000,20.389999,19.940001,19.969999,14.320078,77164100
2008-03-03,20.059999,20.379999,19.930000,20.010000,14.348762,75603600
2008-03-04,19.650000,20.049999,19.440001,20.000000,14.341590,124099900
2008-03-05,20.040001,20.230000,19.840000,20.200001,14.485011,62225500
2008-03-06,20.100000,20.219999,19.830000,19.870001,14.248375,65547200
2008-03-07,19.809999,20.389999,19.750000,20.070000,14.391784,73715200
2008-03-10,20.110001,20.500000,19.969999,20.120001,14.427645,66986800
2008-03-11,20.480000,21.219999,20.450001,21.200001,15.202088,78159700
2008-03-12,21.170000,21.490000,20.980000,21.120001,15.144716,53034800
2008-03-13,20.820000,21.490000,20.740000,21.280001,15.259459,66660600
2008-03-14,21.240000,21.440001,20.530001,20.660000,14.814865,80049300
2008-03-17,20.170000,21.150000,20.150000,20.850000,14.951107,67466600
2008-03-18,21.299999,21.750000,21.190001,21.750000,15.596483,72379700
2008-03-19,21.530001,21.730000,21.080000,21.090000,15.123213,69668600
2008-03-20,21.469999,21.760000,21.090000,21.750000,15.596483,67373400
2008-03-24,21.760000,22.450001,21.750000,22.129999,15.868975,53798700
2008-03-25,22.320000,22.400000,22.030001,22.270000,15.969367,48236100
2008-03-26,22.030001,22.070000,21.709999,21.860001,15.675354,51872200
2008-03-27,21.879999,21.910000,21.090000,21.090000,15.123213,71530200
2008-03-28,21.200001,21.430000,20.730000,20.790001,14.908085,59424400
2008-03-31,20.709999,21.330000,20.670000,21.180000,15.187746,48072200
2008-04-01,21.510000,22.000000,21.400000,21.969999,15.754242,55507200
2008-04-02,22.030001,22.030001,21.650000,21.850000,15.668189,43778700
2008-04-03,21.700001,22.100000,21.530001,21.930000,15.725557,45300800
2008-04-04,21.940001,22.180000,21.670000,21.870001,15.682535,41385700
2008-04-07,21.920000,22.090000,21.660000,21.750000,15.596483,39684800
2008-04-08,21.389999,21.540001,21.040001,21.080000,15.116038,55225500
2008-04-09,21.059999,21.430000,20.770000,21.420000,15.359846,63451700
2008-04-10,21.570000,22.440001,21.549999,22.080000,15.833120,72043600
2008-04-11,21.809999,21.910000,21.110001,21.240000,15.230777,66927100
2008-04-14,21.120001,21.299999,20.639999,20.690001,14.836381,60084300
2008-04-15,20.910000,20.940001,20.500000,20.910000,14.994135,93477400
2008-04-16,22.430000,22.480000,21.860001,22.129999,15.868975,109029400
2008-04-17,22.170000,22.299999,21.920000,22.110001,15.854634,57733400
2008-04-18,22.570000,22.629999,22.230000,22.549999,16.170147,68281200
2008-04-21,22.500000,22.580000,22.330000,22.459999,16.105608,47810500
2008-04-22,22.280001,22.410000,21.870001,21.990000,15.768577,56298500
2008-04-23,22.190001,22.570000,22.000000,22.559999,16.177315,61977900
2008-04-24,22.580000,23.020000,22.340000,22.690001,16.270538,51298500
2008-04-25,22.629999,22.639999,22.059999,22.559999,16.177315,47604400
2008-04-28,22.430000,22.840000,22.330000,22.709999,16.284887,47695200
2008-04-29,22.629999,22.799999,22.450001,22.620001,16.220343,40664300
2008-04-30,22.730000,22.760000,22.139999,22.260000,15.962196,56505700
2008-05-01,22.360001,23.410000,22.360001,23.290001,16.700781,71506000
2008-05-02,23.610001,23.660000,23.129999,23.580000,16.908745,59077200
2008-05-05,23.379999,23.889999,23.180000,23.250000,16.771679,38631100
2008-05-06,23.080000,23.709999,23.080000,23.580000,17.009731,46003800
2008-05-07,23.600000,23.740000,23.139999,23.170000,16.713970,54228300
2008-05-08,23.379999,23.610001,23.110001,23.400000,16.879885,50106000
2008-05-09,23.139999,23.570000,23.129999,23.370001,16.858236,40044600
2008-05-12,23.360001,23.709999,23.200001,23.639999,17.053009,34425100
2008-05-13,23.639999,23.930000,23.600000,23.760000,17.139572,39476600
2008-05-14,23.850000,24.290001,23.760000,23.840000,17.197285,59397400
2008-05-15,23.920000,24.990000,23.850000,24.969999,18.012421,77447300
2008-05-16,24.990000,25.000000,24.520000,25.000000,18.034061,59985800
2008-05-19,25.200001,25.290001,24.790001,24.879999,17.947498,61246100
2008-05-20,24.549999,24.620001,23.799999,24.090000,17.377625,73929600
2008-05-21,23.879999,24.200001,23.520000,23.660000,17.067440,64445700
2008-05-22,23.820000,24.129999,23.730000,23.879999,17.226135,41170000
2008-05-23,23.740000,23.820000,23.080000,23.410000,16.887091,59073500
2008-05-27,23.290001,23.719999,23.270000,23.600000,17.024157,52821500
2008-05-28,23.799999,23.809999,23.139999,23.469999,16.930380,50288400
2008-05-29,23.270000,23.320000,22.799999,23.139999,16.692327,54937400
2008-05-30,23.280001,23.549999,23.070000,23.180000,16.721184,55484500
2008-06-02,23.049999,23.379999,22.820000,23.200001,16.735617,50569500
2008-06-03,23.299999,23.690001,22.850000,22.940001,16.548056,65482900
2008-06-04,22.809999,23.680000,22.809999,23.480000,16.937590,57510100
2008-06-05,23.620001,24.000000,23.350000,23.870001,17.218922,51960800
2008-06-06,23.660000,23.700001,22.900000,22.900000,16.519199,69864000
2008-06-09,23.080000,23.100000,22.340000,22.760000,16.418213,57224700
2008-06-10,22.309999,22.900000,22.309999,22.680000,16.360498,56570700
2008-06-11,22.540001,22.639999,21.790001,21.809999,15.732917,59797500
2008-06-12,22.049999,22.610001,21.879999,22.049999,15.906040,60253600
2008-06-13,22.240000,22.700001,22.190001,22.660000,16.346073,43003400
2008-06-16,22.450001,23.080000,22.410000,22.860001,16.490343,44772000
2008-06-17,22.940001,23.010000,22.570000,22.580000,16.288364,43990500
2008-06-18,22.350000,22.680000,22.209999,22.280001,16.071959,41535000
2008-06-19,22.209999,23.100000,22.139999,22.850000,16.483133,48519900
2008-06-20,22.730000,22.740000,22.309999,22.370001,16.136887,71018300
2008-06-23,22.500000,22.709999,22.309999,22.360001,16.129667,46279200
2008-06-24,22.200001,22.809999,22.180000,22.410000,16.165737,46126600
2008-06-25,22.430000,23.000000,22.420000,22.650000,16.338861,54778100
2008-06-26,22.360001,22.520000,21.590000,21.590000,15.574213,56482100
2008-06-27,21.600000,21.840000,21.219999,21.490000,15.502077,60068800
2008-06-30,21.410000,21.900000,21.340000,21.480000,15.494864,50166900
2008-07-01,21.290001,21.830000,21.120001,21.570000,15.559790,66857400
2008-07-02,21.629999,21.809999,20.870001,20.930000,15.098115,47772900
2008-07-03,20.620001,20.799999,20.260000,20.660000,14.903353,41363800
2008-07-07,20.780001,21.260000,20.290001,20.709999,14.939422,47325800
2008-07-08,20.700001,21.129999,20.309999,20.920000,15.090903,58443500
2008-07-09,20.860001,20.900000,19.760000,19.809999,14.290194,68343100
2008-07-10,19.850000,20.770000,19.709999,20.620001,14.874494,93629500
2008-07-11,20.280001,21.180000,19.990000,20.639999,14.888924,74358200
2008-07-14,21.020000,21.150000,20.320000,20.469999,14.766291,49072300
2008-07-15,20.250000,21.180000,20.219999,20.709999,14.939422,100047200
2008-07-16,21.030001,21.150000,20.230000,20.910000,15.083694,87306000
2008-07-17,21.250000,22.400000,21.040001,21.990000,15.862760,94030200
2008-07-18,21.889999,22.170000,21.469999,22.090000,15.934896,54733400
2008-07-21,22.200001,22.250000,21.950001,22.090000,15.934896,48686600
2008-07-22,21.719999,22.120001,21.629999,22.090000,15.934896,74321500
2008-07-23,22.200001,22.620001,22.020000,22.299999,16.086386,56708400
2008-07-24,22.049999,22.139999,21.620001,21.670000,15.631928,61416300
2008-07-25,21.799999,22.080000,21.559999,22.010000,15.877188,40234600
2008-07-28,21.870001,22.000000,21.610001,21.670000,15.631928,49863200
2008-07-29,21.670000,22.250000,21.639999,22.230000,16.035891,47493600
2008-07-30,22.299999,22.450001,21.280001,22.230000,16.035891,52616100
2008-07-31,21.990000,22.600000,21.920000,22.190001,16.007034,65269400
2008-08-01,22.420000,22.520000,21.980000,22.350000,16.122454,42123200
2008-08-04,22.400000,22.650000,22.170000,22.520000,16.245079,41598200
2008-08-05,22.750000,23.049999,22.459999,23.020000,16.709650,54578500
2008-08-06,22.940001,23.030001,22.459999,22.799999,16.549952,49927000
2008-08-07,22.719999,24.049999,22.700001,23.670000,17.181461,113395100
2008-08-08,23.740000,24.299999,23.600000,24.230000,17.587955,69455500
2008-08-11,24.100000,24.740000,23.930000,24.379999,17.696835,51679900
2008-08-12,24.299999,24.590000,24.049999,24.520000,17.798456,51900400
2008-08-13,24.290001,24.750000,24.030001,24.120001,17.508110,46340500
2008-08-14,23.910000,24.490000,23.760000,24.360001,17.682320,50431900
2008-08-15,24.350000,24.500000,24.180000,24.260000,17.609732,43120100
2008-08-18,24.299999,24.379999,23.879999,24.010000,17.428261,45839600
2008-08-19,23.809999,24.080000,23.480000,23.590000,17.123396,66159500
2008-08-20,23.740000,23.799999,23.150000,23.389999,16.978216,54152400
2008-08-21,23.129999,23.270000,22.799999,23.049999,16.731422,54971900
2008-08-22,23.200001,23.520000,22.920000,23.490000,17.050808,45352600
2008-08-25,23.270000,23.360001,22.930000,22.969999,16.673353,42328200
2008-08-26,22.930000,23.180000,22.650000,23.150000,16.804007,39519900
2008-08-27,23.100000,23.580000,23.020000,23.410000,16.992733,39153600
2008-08-28,23.590000,23.709999,23.459999,23.590000,17.123396,30305300
2008-08-29,23.280001,23.400000,22.850000,22.870001,16.600765,53554000
2008-09-02,23.270000,23.480000,22.469999,22.580000,16.390253,44071100
2008-09-03,22.590000,22.590000,21.510000,21.540001,15.635356,73837200
2008-09-04,21.469999,21.510000,20.500000,20.520000,14.894955,87863800
2008-09-05,20.350000,20.840000,20.150000,20.610001,14.960281,67373000
2008-09-08,20.980000,21.100000,20.520000,20.969999,15.221598,63278600
2008-09-09,20.809999,20.900000,20.219999,20.330000,14.757041,71239500
2008-09-10,20.709999,20.719999,20.139999,20.160000,14.633637,66190200
2008-09-11,19.969999,20.200001,19.670000,20.190001,14.655418,85607000
2008-09-12,19.860001,20.209999,19.580000,20.160000,14.633637,61077400
2008-09-15,19.459999,20.180000,19.330000,19.360001,14.052944,75521100
2008-09-16,18.790001,19.850000,18.549999,19.480000,14.140045,103752800
2008-09-17,19.260000,19.500000,18.549999,18.549999,13.464982,93136100
2008-09-18,18.780001,19.690001,17.910000,19.260000,13.980354,126532800
2008-09-19,20.160000,20.219999,18.360001,19.230000,13.958577,107675000
2008-09-22,19.139999,19.510000,18.469999,18.500000,13.428690,48899300
2008-09-23,18.639999,19.209999,18.500000,18.629999,13.523054,64671800
2008-09-24,18.770000,19.020000,18.520000,18.700001,13.573865,67876800
2008-09-25,18.940001,19.000000,18.520000,18.570000,13.479500,69705600
2008-09-26,18.219999,19.400000,18.190001,19.200001,13.936801,68353700
2008-09-29,18.760000,19.000000,17.270000,17.270000,12.535866,93067800
2008-09-30,18.080000,18.799999,17.799999,18.730000,13.595640,84089900
2008-10-01,18.500000,18.690001,18.059999,18.520000,13.443208,74450600
2008-10-02,18.240000,18.260000,17.129999,17.200001,12.485055,80680400
2008-10-03,17.500000,17.910000,17.200001,17.309999,12.564897,83407600
2008-10-06,16.969999,17.420000,16.190001,16.930000,12.289067,111110100
2008-10-07,17.080000,17.400000,16.000000,16.020000,11.628520,90115400
2008-10-08,15.610000,16.830000,15.490000,16.250000,11.795470,124271200
2008-10-09,16.709999,17.049999,15.540000,15.600000,11.323651,106013200
2008-10-10,15.010000,15.890000,14.260000,15.190000,11.026043,166831600
2008-10-13,16.180000,17.080000,15.690000,16.990000,12.332620,99262800
2008-10-14,17.430000,17.459999,15.630000,15.930000,11.563187,124442300
2008-10-15,16.139999,16.420000,14.980000,14.990000,10.880867,141131200
2008-10-16,15.230000,15.970000,14.480000,15.880000,11.526897,120891700
2008-10-17,15.360000,16.309999,15.270000,15.500000,11.251064,93872200
2008-10-20,15.500000,16.110001,15.440000,16.040001,11.643039,74062300
2008-10-21,15.710000,15.890000,15.210000,15.250000,11.069595,78715200
2008-10-22,15.190000,15.190000,14.250000,14.580000,10.583259,78516000
2008-10-23,14.600000,14.950000,13.900000,14.510000,10.532444,85195700
2008-10-24,13.390000,14.850000,13.370000,14.280000,10.365499,96012400
2008-10-27,14.060000,14.860000,13.860000,14.250000,10.343718,80541800
2008-10-28,14.580000,15.910000,14.360000,15.860000,11.512378,102361500
2008-10-29,15.600000,15.770000,14.910000,14.940000,10.844574,99351500
2008-10-30,15.490000,16.430000,15.280000,16.170000,11.737399,134857200
2008-10-31,15.970000,16.490000,15.620000,16.030001,11.635779,94902700
2008-11-03,16.129999,16.340000,15.600000,15.640000,11.352684,54065800
2008-11-04,16.180000,16.389999,15.810000,16.260000,11.802729,71411200
2008-11-05,16.040001,16.120001,14.950000,15.060000,11.026620,68927600
2008-11-06,14.600000,14.780000,13.780000,13.870000,10.155326,108708400
2008-11-07,14.080000,14.760000,14.020000,14.630000,10.711782,73428200
2008-11-10,15.010000,15.060000,14.230000,14.350000,10.506773,52853700
2008-11-11,14.030000,14.180000,13.460000,13.930000,10.199258,84853800
2008-11-12,13.550000,13.970000,13.510000,13.520000,9.899062,72675400
2008-11-13,13.040000,14.440000,12.870000,14.430000,10.565347,143460400
2008-11-14,14.070000,14.120000,13.240000,13.320000,9.752626,74873700
2008-11-17,13.210000,13.480000,13.000000,13.000000,9.518330,60210900
2008-11-18,13.120000,13.230000,12.510000,13.110000,9.598868,96916400
2008-11-19,13.010000,13.260000,12.470000,12.490000,9.144917,73707700
2008-11-20,12.280000,13.150000,12.170000,12.230000,8.954550,114060100
2008-11-21,12.450000,13.170000,12.060000,13.110000,9.598868,104114400
2008-11-24,13.330000,13.700000,13.120000,13.560000,9.928352,98132700
2008-11-25,13.780000,13.850000,13.110000,13.130000,9.613514,84213900
2008-11-26,13.040000,13.990000,13.010000,13.970000,10.228542,71468300
2008-11-28,13.790000,14.030000,13.680000,13.800000,10.104074,26023500
2008-12-01,13.460000,13.570000,12.550000,12.560000,9.196171,60830800
2008-12-02,12.920000,13.330000,12.620000,13.280000,9.723340,63839000
2008-12-03,12.740000,13.670000,12.720000,13.660000,10.001568,77247200
2008-12-04,13.360000,13.490000,12.720000,12.770000,9.349929,78387100
2008-12-05,12.710000,13.350000,12.380000,13.290000,9.730659,85179900
2008-12-08,13.560000,14.010000,13.450000,13.940000,10.206576,78042400
2008-12-09,13.640000,14.690000,13.490000,14.300000,10.470167,88120000
2008-12-10,14.260000,14.800000,13.750000,14.270000,10.448196,74889000
2008-12-11,14.240000,14.600000,13.980000,14.010000,10.257833,73846300
2008-12-12,13.700000,14.830000,13.690000,14.750000,10.799643,69873000
2008-12-15,14.750000,14.940000,14.320000,14.590000,10.682496,60647200
2008-12-16,14.720000,15.680000,14.620000,15.640000,11.451283,100659300
2008-12-17,15.410000,15.520000,15.020000,15.260000,11.173054,66997400
2008-12-18,15.060000,15.190000,14.090000,14.260000,10.440876,74156300
2008-12-19,14.420000,14.820000,14.260000,14.440000,10.572667,72433900
2008-12-22,14.480000,14.580000,14.000000,14.340000,10.499449,42388700
2008-12-23,14.440000,14.490000,14.020000,14.070000,10.301760,33805400
2008-12-24,14.060000,14.330000,14.050000,14.230000,10.418906,11410800
2008-12-26,14.210000,14.310000,14.060000,14.180000,10.382302,14813900
2008-12-29,14.240000,14.350000,13.910000,14.130000,10.345694,31939500
2008-12-30,14.320000,14.800000,14.310000,14.690000,10.755712,37105200
2008-12-31,14.710000,14.920000,14.560000,14.660000,10.733747,34063800
2009-01-02,14.690000,15.250000,14.470000,15.200000,11.129125,52208200
2009-01-05,15.070000,15.290000,14.810000,14.910000,10.916792,57320400
2009-01-06,15.090000,15.510000,15.080000,15.370000,11.253595,61631400
2009-01-07,14.790000,15.060000,14.340000,14.440000,10.572667,131389200
2009-01-08,14.450000,14.570000,14.250000,14.550000,10.653206,63101600
2009-01-09,14.590000,14.600000,14.020000,14.150000,10.360337,45551100
2009-01-12,14.160000,14.300000,13.620000,13.790000,10.096752,54082500
2009-01-13,13.590000,14.180000,13.450000,13.670000,10.008891,65565100
2009-01-14,13.460000,13.630000,12.970000,13.080000,9.576902,69549600
2009-01-15,13.010000,13.450000,12.710000,13.290000,9.730659,73153900
2009-01-16,13.880000,13.960000,13.270000,13.740000,10.060142,83985300
2009-01-20,13.560000,13.740000,12.810000,12.860000,9.415824,71563900
2009-01-21,13.010000,13.260000,12.500000,13.260000,9.708698,56622000
2009-01-22,12.830000,13.070000,12.550000,12.820000,9.386537,72704000
2009-01-23,12.850000,13.390000,12.580000,13.120000,9.606190,63162200
2009-01-26,13.080000,13.580000,13.030000,13.380000,9.796556,49562500
2009-01-27,13.510000,13.950000,13.500000,13.810000,10.111396,45615800
2009-01-28,14.130000,14.270000,13.790000,14.010000,10.257833,57065400
2009-01-29,13.850000,13.850000,13.310000,13.370000,9.789238,51354500
2009-01-30,13.450000,13.500000,12.900000,12.900000,9.445112,47000100
2009-02-02,12.820000,13.710000,12.750000,13.630000,9.979604,69886500
2009-02-03,13.670000,13.790000,13.290000,13.730000,10.052821,56695700
2009-02-04,13.780000,14.560000,13.710000,13.880000,10.267341,77692400
2009-02-05,13.650000,14.400000,13.530000,14.250000,10.541036,61024500
2009-02-06,14.440000,14.880000,14.210000,14.730000,10.896101,62677300
2009-02-09,14.640000,15.050000,14.540000,14.910000,11.029253,64735500
2009-02-10,14.780000,15.150000,14.040000,14.080000,10.415282,94001200
2009-02-11,14.260000,14.320000,13.730000,14.080000,10.415282,57378700
2009-02-12,13.810000,14.000000,13.490000,14.000000,10.356109,76366300
2009-02-13,13.910000,14.260000,13.850000,13.880000,10.267341,55953700
2009-02-17,13.560000,13.730000,13.210000,13.210000,9.771723,60690300
2009-02-18,13.320000,13.700000,13.090000,13.360000,9.882685,51305600
2009-02-19,13.330000,13.380000,12.670000,12.680000,9.379674,56175100
2009-02-20,12.530000,13.020000,12.530000,12.780000,9.453646,73617900
2009-02-23,12.900000,12.910000,12.050000,12.080000,8.935841,88416500
2009-02-24,12.170000,12.810000,12.090000,12.730000,9.416659,74644300
2009-02-25,12.720000,13.480000,12.580000,13.030000,9.638577,108225000
2009-02-26,13.320000,13.600000,12.660000,12.710000,9.401865,69012700
2009-02-27,12.500000,13.140000,12.490000,12.740000,9.424058,69764500
2009-03-02,12.510000,13.020000,12.310000,12.310000,9.105975,64495900
2009-03-03,12.480000,12.630000,12.140000,12.280000,9.083784,76602000
2009-03-04,12.700000,13.050000,12.360000,12.760000,9.438851,84412100
2009-03-05,12.560000,12.860000,12.300000,12.310000,9.105975,76644500
2009-03-06,12.430000,12.920000,12.070000,12.410000,9.179950,79191400
2009-03-09,12.330000,13.000000,12.300000,12.550000,9.283511,87044700
2009-03-10,12.800000,13.950000,12.750000,13.920000,10.296929,92478000
2009-03-11,14.050000,14.100000,13.640000,13.960000,10.326519,82085400
2009-03-12,14.240000,14.600000,13.880000,14.520000,10.740762,84846000
2009-03-13,14.570000,14.700000,14.210000,14.700000,10.873912,66631100
2009-03-16,14.790000,14.850000,14.140000,14.250000,10.541036,72651200
2009-03-17,14.320000,14.900000,14.250000,14.900000,11.021854,64928700
2009-03-18,14.900000,15.410000,14.720000,15.240000,11.273358,91361600
2009-03-19,15.390000,15.390000,14.720000,15.150000,11.206786,66560800
2009-03-20,15.190000,15.400000,14.350000,14.650000,10.836927,84639100
2009-03-23,15.020000,15.540000,14.940000,15.520000,11.480483,64167500
2009-03-24,15.260000,15.410000,15.000000,15.000000,11.095828,59468600
2009-03-25,15.080000,15.710000,14.710000,14.940000,11.051441,94510300
2009-03-26,15.230000,15.890000,15.180000,15.820000,11.702402,77554300
2009-03-27,15.490000,15.660000,15.260000,15.420000,11.406511,45694300
2009-03-30,15.090000,15.100000,14.480000,14.720000,10.888706,55433000
2009-03-31,14.910000,15.370000,14.900000,15.030000,11.118018,62044500
2009-04-01,14.770000,15.320000,14.620000,15.030000,11.118018,75052800
2009-04-02,15.380000,16.000000,15.260000,15.700000,11.613634,77688000
2009-04-03,15.630000,15.960000,15.350000,15.950000,11.798563,51137100
2009-04-06,15.650000,15.870000,15.450000,15.860000,11.731989,47650800
2009-04-07,15.600000,15.780000,15.260000,15.450000,11.428703,52741800
2009-04-08,15.350000,15.730000,15.150000,15.270000,11.295551,68332300
2009-04-09,15.620000,16.070000,15.600000,15.980000,11.820755,58560100
2009-04-13,15.810000,16.090000,15.560000,15.980000,11.820755,45423200
2009-04-14,15.980000,16.389999,15.800000,16.010000,11.842948,92083600
2009-04-15,15.360000,15.680000,15.110000,15.620000,11.554454,152727500
2009-04-16,15.840000,15.930000,15.400000,15.890000,11.754181,68775100
2009-04-17,15.880000,15.890000,15.450000,15.600000,11.539662,67299700
2009-04-20,15.360000,15.370000,15.000000,15.000000,11.095828,66489000
2009-04-21,14.980000,15.520000,14.960000,15.360000,11.362129,85204200
2009-04-22,15.190000,16.110001,15.080000,15.670000,11.591442,95293600
2009-04-23,15.680000,15.790000,15.100000,15.530000,11.487880,74517400
2009-04-24,15.610000,15.740000,15.300000,15.620000,11.554454,67621900
2009-04-27,15.310000,15.630000,15.210000,15.280000,11.302950,64601800
2009-04-28,15.120000,15.410000,15.040000,15.050000,11.132814,55510200
2009-04-29,15.200000,15.550000,15.070000,15.350000,11.354733,60855600
2009-04-30,15.610000,16.160000,15.500000,15.780000,11.672811,77775200
2009-05-01,15.760000,15.850000,15.480000,15.810000,11.695004,50861600
2009-05-04,16.290001,16.740000,16.139999,16.660000,12.323766,88096300
2009-05-05,16.530001,16.530001,15.930000,16.160000,12.055210,67894300
2009-05-06,16.430000,16.440001,15.970000,16.120001,12.025369,66328400
2009-05-07,16.309999,16.370001,15.480000,15.770000,11.764274,90338200
2009-05-08,15.870000,15.930000,15.200000,15.290000,11.406199,94098000
2009-05-11,15.090000,15.630000,15.000000,15.370000,11.465875,69490100
2009-05-12,15.490000,15.530000,15.000000,15.210000,11.346519,73714000
2009-05-13,15.360000,15.470000,15.090000,15.130000,11.286837,75872500
2009-05-14,15.160000,15.690000,15.150000,15.540000,11.592695,71224300
2009-05-15,15.540000,15.610000,15.150000,15.190000,11.331602,61813300
2009-05-18,15.320000,15.550000,15.180000,15.520000,11.577775,44691600
2009-05-19,15.470000,15.910000,15.270000,15.650000,11.674752,59048200
2009-05-20,15.810000,16.049999,15.490000,15.580000,11.622536,60337700
2009-05-21,15.360000,15.430000,15.050000,15.180000,11.324140,59548500
2009-05-22,15.230000,15.260000,15.010000,15.050000,11.227160,44344900
2009-05-26,15.010000,15.510000,15.000000,15.480000,11.547936,64342900
2009-05-27,15.500000,15.860000,15.340000,15.460000,11.533017,60488000
2009-05-28,15.560000,15.720000,15.150000,15.720000,11.726974,59109200
2009-05-29,15.750000,15.790000,15.240000,15.720000,11.726974,77293300
2009-06-01,16.030001,16.590000,15.970000,16.500000,12.308844,75465600
2009-06-02,16.250000,16.540001,16.049999,16.190001,12.077590,58397000
2009-06-03,15.970000,16.040001,15.720000,15.940000,11.891089,49799000
2009-06-04,15.980000,16.250000,15.880000,16.129999,12.032826,49080500
2009-06-05,16.299999,16.450001,15.790000,15.920000,11.876173,62834200
2009-06-08,15.860000,16.100000,15.610000,15.920000,11.876173,44070000
2009-06-09,16.209999,16.610001,16.129999,16.420000,12.249166,64051300
2009-06-10,16.580000,16.610001,16.150000,16.459999,12.279005,48782300
2009-06-11,16.490000,16.700001,16.299999,16.350000,12.196947,53221200
2009-06-12,16.240000,16.309999,16.020000,16.309999,12.167109,47621900
2009-06-15,16.049999,16.170000,15.720000,15.980000,11.920930,60420500
2009-06-16,16.049999,16.190001,15.800000,15.860000,11.831410,54084700
2009-06-17,15.830000,16.290001,15.810000,16.139999,12.040291,59351300
2009-06-18,16.160000,16.219999,15.840000,15.870000,11.838869,57990500
2009-06-19,16.049999,16.180000,15.850000,16.010000,11.943313,71511000
2009-06-22,15.900000,16.170000,15.630000,15.680000,11.697134,70833600
2009-06-23,15.880000,15.990000,15.610000,15.810000,11.794115,70659600
2009-06-24,16.040001,16.320000,15.990000,16.100000,12.010451,53321600
2009-06-25,16.049999,16.350000,15.910000,16.309999,12.167109,55503100
2009-06-26,16.180000,16.430000,16.139999,16.290001,12.152189,70252000
2009-06-29,16.450001,16.660000,16.270000,16.379999,12.219328,59308200
2009-06-30,16.379999,16.639999,16.240000,16.549999,12.346145,67489500
2009-07-01,16.670000,17.309999,16.670000,17.040001,12.711685,92515000
2009-07-02,16.870001,16.950001,16.680000,16.719999,12.472965,54945500
2009-07-06,16.610001,16.840000,16.370001,16.540001,12.338688,47324300
2009-07-07,16.830000,16.930000,16.200001,16.250000,12.122348,69194600
2009-07-08,16.309999,16.360001,15.780000,15.940000,11.891089,80897100
2009-07-09,16.090000,16.280001,15.960000,16.020000,11.950769,65658200
2009-07-10,15.980000,16.219999,15.860000,16.040001,11.965691,51148600
2009-07-13,16.150000,16.540001,15.900000,16.490000,12.301387,61791800
2009-07-14,16.500000,16.889999,16.459999,16.830000,12.555021,95548700
2009-07-15,17.990000,18.190001,17.719999,18.049999,13.465133,186137900
2009-07-16,17.940001,18.590000,17.940001,18.500000,13.800826,90052900
2009-07-17,18.500000,18.809999,18.250000,18.790001,14.017169,84212400
2009-07-20,18.860001,18.930000,18.520000,18.900000,14.099226,77865900
2009-07-21,18.900000,18.920000,18.510000,18.900000,14.099226,63780400
2009-07-22,18.870001,19.280001,18.840000,19.139999,14.278262,141096200
2009-07-23,19.090000,19.580000,18.990000,19.480000,14.531898,151443300
2009-07-24,19.129999,19.400000,19.010000,19.360001,14.442382,51683400
2009-07-27,19.290001,19.490000,19.150000,19.469999,14.524436,42326100
2009-07-28,19.290001,19.459999,19.049999,19.370001,14.449841,60037100
2009-07-29,19.290001,19.440001,19.110001,19.400000,14.472218,50331700
2009-07-30,19.570000,19.799999,19.299999,19.330000,14.419997,60640900
2009-07-31,19.340000,19.559999,19.250000,19.250000,14.360322,47557600
2009-08-03,19.480000,19.559999,19.180000,19.370001,14.449841,44330800
2009-08-04,19.209999,19.379999,19.150000,19.320000,14.412546,46880800
2009-08-05,19.270000,19.299999,18.860001,18.860001,14.172079,60035000
2009-08-06,18.930000,19.180000,18.559999,18.700001,14.051851,66862100
2009-08-07,18.910000,19.000000,18.500000,18.500000,13.901565,59429500
2009-08-10,18.600000,18.830000,18.559999,18.760000,14.096935,46899600
2009-08-11,18.700001,18.950001,18.620001,18.639999,14.006763,32772600
2009-08-12,18.690001,19.090000,18.660000,18.809999,14.134509,52940100
2009-08-13,18.969999,19.080000,18.780001,19.049999,14.314852,44091800
2009-08-14,18.969999,19.000000,18.580000,18.770000,14.104451,43590800
2009-08-17,18.430000,18.580000,18.410000,18.450001,13.863993,48360500
2009-08-18,18.500000,18.870001,18.459999,18.770000,14.104451,42482600
2009-08-19,18.549999,18.889999,18.510000,18.799999,14.126991,48165500
2009-08-20,18.730000,18.809999,18.559999,18.709999,14.059366,44858000
2009-08-21,18.889999,18.920000,18.549999,18.889999,14.194626,55163300
2009-08-24,18.969999,19.000000,18.660000,18.760000,14.096935,38709600
2009-08-25,18.760000,19.250000,18.740000,19.100000,14.352426,62060100
2009-08-26,19.209999,19.490000,19.129999,19.430000,14.600400,61587600
2009-08-27,19.350000,19.530001,19.160000,19.469999,14.630457,51412600
2009-08-28,20.260000,20.650000,20.170000,20.250000,15.216578,105102800
2009-08-31,20.090000,20.379999,19.969999,20.320000,15.269178,53486200
2009-09-01,20.219999,20.580000,19.660000,19.719999,14.818313,74478300
2009-09-02,19.620001,19.830000,19.469999,19.469999,14.630457,41572500
2009-09-03,19.610001,19.629999,19.230000,19.420000,14.592887,47507500
2009-09-04,19.430000,19.690001,19.280001,19.639999,14.758199,47277800
2009-09-08,19.879999,19.990000,19.549999,19.799999,14.878431,45582000
2009-09-09,19.799999,20.150000,19.610001,19.930000,14.976118,48804700
2009-09-10,19.879999,20.080000,19.650000,19.760000,14.848374,49461000
2009-09-11,19.900000,19.940001,19.370001,19.510000,14.660511,59413200
2009-09-14,19.309999,19.490000,19.280001,19.360001,14.547796,52416900
2009-09-15,19.540001,19.709999,19.360001,19.549999,14.690569,48283500
2009-09-16,19.700001,19.750000,19.440001,19.650000,14.765712,49554100
2009-09-17,19.629999,19.889999,19.219999,19.410000,14.585373,64594100
2009-09-18,19.520000,19.700001,19.370001,19.559999,14.698085,53493800
2009-09-21,19.469999,19.760000,19.420000,19.540001,14.683058,36161000
2009-09-22,19.629999,19.730000,19.450001,19.530001,14.675541,38173500
2009-09-23,19.629999,20.240000,19.600000,19.879999,14.938547,72090600
2009-09-24,19.900000,20.000000,19.450001,19.540001,14.683058,52362100
2009-09-25,19.450001,19.590000,19.299999,19.370001,14.555316,39476400
2009-09-28,19.410000,19.930000,19.400000,19.740000,14.833342,37809400
2009-09-29,19.670000,19.780001,19.440001,19.480000,14.637974,42035200
2009-09-30,19.610001,19.790001,19.250000,19.570000,14.705601,64725300
2009-10-01,19.490000,19.530001,18.889999,18.900000,14.202141,70648800
2009-10-02,18.950001,19.219999,18.950001,18.969999,14.254735,58171800
2009-10-05,19.120001,19.270000,18.950001,19.100000,14.352426,56630400
2009-10-06,19.299999,19.780001,19.280001,19.629999,14.750685,74185400
2009-10-07,19.629999,19.870001,19.469999,19.750000,14.840858,49526400
2009-10-08,19.740000,19.980000,19.500000,19.879999,14.938547,74199400
2009-10-09,19.840000,20.320000,19.809999,20.170000,15.156464,55944900
2009-10-12,20.379999,20.650000,20.240000,20.400000,15.329288,65087300
2009-10-13,20.510000,20.690001,20.350000,20.490000,15.396915,116652700
2009-10-14,21.260000,21.270000,20.780001,20.830000,15.652408,164972400
2009-10-15,20.809999,20.930000,20.540001,20.670000,15.532175,80532900
2009-10-16,20.469999,20.570000,20.020000,20.180000,15.163978,75760800
2009-10-19,20.290001,20.480000,20.049999,20.410000,15.336804,68147600
2009-10-20,20.469999,20.580000,20.110001,20.180000,15.163978,67829000
2009-10-21,20.170000,20.420000,19.660000,19.860001,14.923519,88171800
2009-10-22,19.870001,20.180000,19.620001,20.120001,15.118889,66659000
2009-10-23,20.400000,20.400000,19.610001,19.780001,14.863404,82639200
2009-10-26,19.780001,20.040001,19.559999,19.830000,14.900977,63005700
2009-10-27,20.010000,20.129999,19.670000,19.740000,14.833342,68171500
2009-10-28,19.600000,19.750000,19.020000,19.030001,14.299828,87595200
2009-10-29,19.170000,19.410000,19.100000,19.219999,14.442594,77273500
2009-10-30,19.309999,19.340000,18.740000,19.110001,14.359937,92276300
2009-11-02,19.049999,19.150000,18.750000,19.010000,14.284801,63613700
2009-11-03,18.629999,18.650000,18.309999,18.500000,13.901565,101618400
2009-11-04,18.610001,18.830000,18.500000,18.590000,14.075713,85837100
2009-11-05,18.719999,19.110001,18.620001,18.889999,14.302865,66146600
2009-11-06,18.809999,19.110001,18.740000,18.930000,14.333145,44158900
2009-11-09,19.150000,19.459999,19.120001,19.459999,14.734448,51383100
2009-11-10,19.430000,19.690001,19.420000,19.500000,14.764729,59517800
2009-11-11,19.650000,19.900000,19.639999,19.840000,15.022173,61333700
2009-11-12,20.000000,20.500000,19.629999,19.680000,14.901021,77009600
2009-11-13,19.719999,19.950001,19.580000,19.820000,15.007027,43957400
2009-11-16,20.110001,20.320000,20.010000,20.230000,15.317467,64782200
2009-11-17,20.100000,20.350000,20.000000,20.320000,15.385611,37596600
2009-11-18,20.240000,20.280001,20.000000,20.120001,15.234177,43215700
2009-11-19,19.400000,19.400000,18.950001,19.299999,14.613301,108665100
2009-11-20,19.160000,19.309999,19.080000,19.240000,14.567876,49130500
2009-11-23,19.480000,19.500000,19.320000,19.400000,14.689013,42994500
2009-11-24,19.440001,19.500000,19.250000,19.389999,14.681447,52428500
2009-11-25,19.490000,19.500000,19.280001,19.340000,14.643585,46706900
2009-11-27,18.910000,19.250000,18.820000,19.110001,14.469437,35747700
2009-11-30,19.110001,19.260000,19.000000,19.200001,14.537583,48593600
2009-12-01,19.459999,19.690001,19.450001,19.660000,14.885876,47225800
2009-12-02,19.700001,19.840000,19.549999,19.719999,14.931310,35774000
2009-12-03,19.760000,20.080000,19.700001,19.870001,15.044881,49758300
2009-12-04,20.190001,20.590000,20.150000,20.459999,15.491610,86311300
2009-12-07,20.209999,20.510000,20.190001,20.370001,15.423471,47082900
2009-12-08,20.250000,20.280001,19.799999,19.990000,15.135743,63988900
2009-12-09,19.990000,20.080000,19.709999,20.010000,15.150890,53660100
2009-12-10,20.160000,20.230000,20.030001,20.150000,15.256889,43211800
2009-12-11,20.200001,20.230000,19.809999,19.900000,15.067599,39141600
2009-12-14,20.020000,20.110001,19.900000,19.980000,15.128174,35705000
2009-12-15,19.840000,20.059999,19.680000,19.799999,14.991884,43142500
2009-12-16,19.500000,19.799999,19.280001,19.379999,14.673873,96648500
2009-12-17,19.240000,19.290001,19.070000,19.070000,14.439154,52267400
2009-12-18,19.209999,19.709999,19.100000,19.629999,14.863164,98974800
2009-12-21,19.980000,20.330000,19.000000,20.090000,15.211465,56874600
2009-12-22,20.150000,20.299999,19.950001,20.040001,15.173603,36092900
2009-12-23,20.059999,20.240000,20.030001,20.100000,15.219032,30573800
2009-12-24,20.200001,20.350000,20.180000,20.330000,15.393178,12189200
2009-12-28,20.410000,20.500000,20.160000,20.299999,15.370470,27397000
2009-12-29,20.410000,20.480000,20.230000,20.400000,15.446184,29331800
2009-12-30,20.250000,20.600000,20.250000,20.590000,15.590039,26273600
2009-12-31,20.600000,20.719999,20.400000,20.400000,15.446184,26429200
2010-01-04,20.790001,21.030001,20.730000,20.879999,15.809622,47800900
2010-01-05,20.940001,20.990000,20.600000,20.870001,15.802051,52357700
2010-01-06,20.809999,20.930000,20.670000,20.799999,15.749049,40037400
2010-01-07,20.730000,20.760000,20.340000,20.600000,15.597613,54041500
2010-01-08,20.540001,20.889999,20.400000,20.830000,15.771763,48234700
2010-01-11,21.110001,21.150000,20.820000,20.950001,15.862628,51086400
2010-01-12,20.870001,20.900000,20.379999,20.610001,15.605186,69958400
2010-01-13,20.719999,21.080000,20.440001,20.959999,15.870193,71446700
2010-01-14,21.110001,21.549999,21.049999,21.480000,16.263920,150821600
2010-01-15,21.389999,21.400000,20.770000,20.799999,15.749049,198078600
2010-01-19,20.900000,21.170000,20.850000,21.049999,15.938343,82573500
2010-01-20,20.990000,21.139999,20.850000,21.080000,15.961060,65670100
2010-01-21,21.150000,21.309999,20.680000,20.840000,15.779341,73633300
2010-01-22,20.770000,20.790001,19.809999,19.910000,15.075171,116302400
2010-01-25,20.240000,20.580000,20.139999,20.320000,15.385611,73785600
2010-01-26,20.180000,20.379999,19.950001,20.000000,15.143316,65298900
2010-01-27,20.000000,20.330000,19.820000,20.240000,15.325037,74926200
2010-01-28,20.299999,20.389999,19.680000,19.920000,15.082744,76974600
2010-01-29,20.129999,20.230000,19.299999,19.400000,14.689013,96053900
2010-02-01,19.469999,19.750000,19.440001,19.610001,14.848022,50338300
2010-02-02,19.680000,20.040001,19.559999,19.910000,15.075171,63332500
2010-02-03,19.780001,19.879999,19.469999,19.680000,15.019840,45582300
2010-02-04,19.570000,19.580000,18.950001,19.020000,14.516125,90931100
2010-02-05,19.100000,19.580000,19.000000,19.469999,14.859562,88711700
2010-02-08,19.480000,19.790001,19.299999,19.350000,14.767985,62563200
2010-02-09,19.639999,19.889999,19.440001,19.650000,14.996945,69454100
2010-02-10,19.590000,19.870001,19.450001,19.690001,15.027469,56250600
2010-02-11,19.629999,20.200001,19.549999,20.059999,15.309858,58837300
2010-02-12,19.959999,20.680000,19.790001,20.430000,15.592242,91108900
2010-02-16,20.620001,20.850000,20.549999,20.719999,15.813573,69083400
2010-02-17,20.860001,20.860001,20.530001,20.660000,15.767784,47296700
2010-02-18,20.639999,20.850000,20.549999,20.840000,15.905149,42613600
2010-02-19,20.719999,20.969999,20.580000,20.820000,15.889893,40760000
2010-02-22,20.950001,20.959999,20.650000,20.870001,15.928049,38730600
2010-02-23,20.840000,20.950001,20.290001,20.389999,15.561719,62245300
2010-02-24,20.520000,20.809999,20.500000,20.700001,15.798303,51070100
2010-02-25,20.370001,20.660000,20.219999,20.629999,15.744883,48789400
2010-02-26,20.600000,20.680000,20.430000,20.530001,15.668564,47795300
2010-03-01,20.680000,20.940001,20.620001,20.870001,15.928049,51203300
2010-03-02,20.990000,21.090000,20.580000,20.700001,15.798303,59399000
2010-03-03,20.760000,20.820000,20.440001,20.520000,15.660926,49909900
2010-03-04,20.600000,20.610001,20.260000,20.530001,15.668564,62750100
2010-03-05,20.660000,20.840000,20.450001,20.790001,15.866994,45879700
2010-03-08,20.809999,20.879999,20.700001,20.770000,15.851733,35742100
2010-03-09,20.680000,21.200001,20.660000,20.940001,15.981477,83168700
2010-03-10,20.950001,21.290001,20.910000,21.190001,16.172274,58435600
2010-03-11,21.139999,21.270000,20.990000,21.250000,16.218063,53778700
2010-03-12,21.309999,21.370001,21.180000,21.270000,16.233337,39584500
2010-03-15,21.160000,21.320000,21.049999,21.170000,16.157007,34378000
2010-03-16,21.230000,22.040001,21.200001,22.010000,16.798101,123060900
2010-03-17,22.059999,22.350000,21.910000,22.240000,16.973637,77805900
2010-03-18,22.190001,22.350000,22.010000,22.200001,16.943110,54458500
2010-03-19,22.250000,22.389999,21.809999,21.990000,16.782843,77998500
2010-03-22,21.870001,22.299999,21.840000,22.240000,16.973637,47405700
2010-03-23,22.389999,22.750000,22.360001,22.670000,17.301821,64740900
2010-03-24,22.530001,22.670000,22.320000,22.430000,17.118645,54729000
2010-03-25,22.690001,22.730000,22.309999,22.350000,17.057590,52428700
2010-03-26,22.430000,22.590000,22.070000,22.240000,16.973637,45700500
2010-03-29,22.420000,22.490000,22.260000,22.330000,17.042328,34467900
2010-03-30,22.400000,22.540001,22.180000,22.340000,17.049959,37886300
2010-03-31,22.320000,22.500000,22.200001,22.290001,17.011797,45983800
2010-04-01,22.400000,22.639999,22.200001,22.389999,17.088118,45491000
2010-04-05,22.480000,22.650000,22.340000,22.590000,17.240767,34942900
2010-04-06,22.430000,22.480000,22.260000,22.400000,17.095751,47056500
2010-04-07,22.430000,22.680000,22.250000,22.450001,17.133911,62539800
2010-04-08,22.379999,22.410000,22.160000,22.309999,17.027060,40824500
2010-04-09,22.400000,22.570000,22.360001,22.549999,17.210234,45528700
2010-04-12,22.690001,22.730000,22.440001,22.540001,17.202597,49353000
2010-04-13,22.650000,22.820000,22.469999,22.770000,17.378134,122395600
2010-04-14,23.570000,23.690001,23.270000,23.520000,17.950541,159980600
2010-04-15,23.830000,24.370001,23.799999,24.219999,18.484779,110819600
2010-04-16,24.059999,24.160000,23.770000,23.920000,18.255819,102974900
2010-04-19,23.910000,24.040001,23.540001,24.000000,18.316879,71310800
2010-04-20,24.200001,24.250000,23.900000,24.120001,18.408463,65991400
2010-04-21,24.100000,24.129999,23.540001,23.799999,18.164234,73899300
2010-04-22,23.549999,24.059999,23.320000,23.990000,18.309244,73666100
2010-04-23,23.950001,24.059999,23.730000,24.040001,18.347404,56963700
2010-04-26,24.080000,24.129999,23.809999,23.820000,18.179497,57727600
2010-04-27,23.730000,23.879999,23.299999,23.350000,17.820793,78937600
2010-04-28,23.410000,23.459999,22.910000,23.260000,17.752104,109052100
2010-04-29,23.330000,23.510000,23.299999,23.490000,17.927643,59059400
2010-04-30,23.450001,23.459999,22.809999,22.840000,17.431553,81864000
2010-05-03,22.980000,23.440001,22.900000,23.260000,17.752104,55449900
2010-05-04,22.930000,22.950001,22.400000,22.559999,17.217863,90704300
2010-05-05,22.100000,22.379999,21.900000,22.170000,17.039167,96854100
2010-05-06,22.150000,22.379999,19.900000,21.510000,16.531914,160695900
2010-05-07,21.260000,21.700001,20.459999,21.309999,16.378199,139360500
2010-05-10,22.290001,22.559999,22.160000,22.549999,17.331223,112607400
2010-05-11,22.320000,22.860001,22.100000,22.280001,17.123716,102689700
2010-05-12,22.600000,23.139999,22.490000,23.090000,17.746256,83343400
2010-05-13,23.030001,23.170000,22.360001,22.500000,17.292801,62099000
2010-05-14,22.190001,22.209999,21.530001,21.889999,16.823969,83526200
2010-05-17,21.750000,22.049999,21.410000,22.020000,16.923887,64550400
2010-05-18,22.139999,22.230000,21.330000,21.430000,16.470428,76636100
2010-05-19,21.520000,21.709999,21.000000,21.600000,16.601091,89530600
2010-05-20,21.020000,21.240000,20.629999,20.790001,15.978542,106551000
2010-05-21,20.410000,21.170000,20.180000,20.910000,16.070774,111769100
2010-05-24,20.950001,21.219999,20.610001,20.670000,15.886323,56436100
2010-05-25,20.120001,20.870001,20.030001,20.850000,16.024658,96151400
2010-05-26,21.100000,21.500000,20.700001,20.700001,15.909373,85666800
2010-05-27,21.160000,21.799999,21.120001,21.760000,16.724058,83236800
2010-05-28,21.680000,21.750000,21.230000,21.420000,16.462746,72712600
2010-06-01,21.299999,21.740000,21.129999,21.180000,16.278288,57164500
2010-06-02,21.389999,21.830000,21.160000,21.809999,16.762487,61537200
2010-06-03,21.959999,22.000000,21.469999,21.900000,16.831657,54614400
2010-06-04,21.540001,21.600000,20.790001,20.950001,16.101521,67919400
2010-06-07,20.940001,21.030001,20.240000,20.309999,15.609632,65435200
2010-06-08,20.219999,20.230000,19.740000,20.180000,15.509722,91377800
2010-06-09,20.389999,20.600000,19.860001,19.930000,15.317577,58981200
2010-06-10,20.350000,20.600000,20.250000,20.549999,15.794086,57168300
2010-06-11,20.309999,20.750000,20.280001,20.639999,15.863266,49491800
2010-06-14,20.950001,21.139999,20.820000,20.889999,16.055405,68877500
2010-06-15,21.110001,21.559999,21.010000,21.480000,16.508858,62082000
2010-06-16,21.410000,21.650000,21.209999,21.490000,16.516546,43764600
2010-06-17,21.590000,21.690001,21.200001,21.520000,16.539604,37270900
2010-06-18,21.559999,21.650000,21.180000,21.400000,16.447372,64872600
2010-06-21,21.670000,21.690001,21.059999,21.190001,16.285978,48844300
2010-06-22,21.129999,21.330000,20.860001,20.980000,16.124577,58831100
2010-06-23,20.940001,21.020000,20.660000,20.809999,15.993917,61352400
2010-06-24,20.620001,20.790001,20.200001,20.320000,15.617318,62003900
2010-06-25,20.400000,20.410000,19.889999,20.030001,15.394438,94683200
2010-06-28,20.110001,20.590000,19.910000,20.360001,15.648064,54468400
2010-06-29,20.000000,20.049999,19.650000,19.790001,15.209977,79050800
2010-06-30,19.700001,20.030001,19.400000,19.450001,14.948664,64294700
2010-07-01,19.430000,19.620001,19.000000,19.250000,14.794952,88020000
2010-07-02,19.209999,19.370001,18.959999,19.200001,14.756521,58093400
2010-07-06,19.549999,19.760000,19.250000,19.480000,14.971723,60697600
2010-07-07,19.459999,20.170000,19.389999,20.139999,15.478971,72806800
2010-07-08,20.340000,20.360001,19.830000,20.100000,15.448234,65407600
2010-07-09,20.059999,20.280001,19.959999,20.240000,15.555836,52843800
2010-07-12,20.309999,20.650000,20.299999,20.570000,15.809461,56587900
2010-07-13,20.969999,22.280001,20.820000,21.010000,16.147633,103191800
2010-07-14,22.059999,22.250000,21.280001,21.360001,16.416630,199002600
2010-07-15,21.340000,21.590000,21.010000,21.510000,16.531914,118558200
2010-07-16,21.430000,21.480000,21.000000,21.020000,16.155319,80451500
2010-07-19,21.170000,21.610001,21.160000,21.590000,16.593399,63430400
2010-07-20,21.160000,21.730000,21.100000,21.650000,16.639515,72666400
2010-07-21,21.570000,21.650000,21.180000,21.260000,16.339775,71775300
2010-07-22,21.350000,21.980000,21.340000,21.780001,16.739426,74465500
2010-07-23,21.639999,21.719999,21.330000,21.690001,16.670258,62115500
2010-07-26,21.680000,21.740000,21.410000,21.709999,16.685635,50929500
2010-07-27,21.680000,21.740000,21.389999,21.580000,16.585720,53975800
2010-07-28,21.639999,21.690001,21.290001,21.330000,16.393576,51673900
2010-07-29,21.389999,21.480000,20.760000,21.030001,16.163004,83811400
2010-07-30,20.770000,20.920000,20.580000,20.600000,15.832519,67395900
2010-08-02,20.900000,21.280001,20.730000,21.150000,16.255232,50316200
2010-08-03,21.010000,21.030001,20.709999,20.870001,16.040031,60929200
2010-08-04,20.809999,20.860001,20.450001,20.730000,16.053581,85639700
2010-08-05,20.639999,20.790001,20.459999,20.670000,16.007122,44475000
2010-08-06,20.450001,20.809999,20.410000,20.650000,15.991633,50833800
2010-08-09,20.790001,20.790001,20.410000,20.650000,15.991633,46082800
2010-08-10,20.110001,20.170000,19.700001,19.820000,15.348868,136352400
2010-08-11,19.530001,19.580000,19.299999,19.430000,15.046844,99079200
2010-08-12,19.170000,19.730000,19.080000,19.450001,15.062337,86580600
2010-08-13,19.330000,19.490000,19.150000,19.150000,14.830011,57384800
2010-08-16,19.139999,19.559999,19.110001,19.469999,15.077826,48721100
2010-08-17,19.719999,19.870001,19.500000,19.530001,15.124286,60836400
2010-08-18,19.530001,19.780001,19.469999,19.590000,15.170753,58982400
2010-08-19,18.969999,19.129999,18.809999,18.900000,14.636408,159900400
2010-08-20,18.920000,19.000000,18.760000,18.910000,14.644154,95174400
2010-08-23,18.920000,18.980000,18.600000,18.700001,14.481528,71954400
2010-08-24,18.559999,18.680000,18.389999,18.410000,14.256948,75107400
2010-08-25,18.260000,18.590000,18.180000,18.480000,14.311154,63350600
2010-08-26,18.600000,18.610001,18.120001,18.180000,14.078834,69586000
2010-08-27,18.230000,18.520000,17.809999,18.370001,14.225967,135184300
2010-08-30,18.250000,18.309999,17.940001,17.959999,13.908459,73718900
2010-08-31,17.879999,17.920000,17.600000,17.670000,13.683882,111601400
2010-09-01,17.940001,18.270000,17.889999,18.139999,14.047849,73611500
2010-09-02,18.230000,18.330000,18.080000,18.280001,14.156275,53192100
2010-09-03,18.520000,18.590000,18.200001,18.430000,14.272434,59143200
2010-09-07,18.360001,18.410000,18.049999,18.120001,14.032369,58636500
2010-09-08,18.040001,18.049999,17.750000,17.900000,13.861994,101747000
2010-09-09,18.049999,18.080000,17.930000,18.000000,13.939433,65019600
2010-09-10,17.950001,18.100000,17.840000,17.969999,13.916199,68814700
2010-09-13,18.219999,18.559999,18.200001,18.559999,14.373110,73870900
2010-09-14,18.530001,18.799999,18.340000,18.740000,14.512505,64479500
2010-09-15,18.730000,18.770000,18.540001,18.719999,14.497012,56107300
2010-09-16,18.700001,18.980000,18.580000,18.969999,14.690618,69165800
2010-09-17,19.030001,19.080000,18.670000,18.809999,14.566710,70436600
2010-09-20,18.889999,18.959999,18.690001,18.930000,14.659641,44935100
2010-09-21,18.879999,19.270000,18.840000,19.139999,14.822266,69131400
2010-09-22,19.040001,19.250000,18.889999,19.010000,14.721598,61569400
2010-09-23,18.850000,19.309999,18.750000,18.980000,14.698359,51954700
2010-09-24,19.230000,19.450001,19.180000,19.420000,15.039105,55749300
2010-09-27,19.400000,19.430000,19.180000,19.240000,14.899707,51071000
2010-09-28,19.309999,19.570000,19.100000,19.510000,15.108797,61019600
2010-09-29,19.480000,19.620001,19.120001,19.240000,14.899707,62484300
2010-09-30,19.340000,19.600000,19.110001,19.200001,14.868733,75382200
2010-10-01,19.469999,20.350000,18.879999,19.320000,14.961661,41275000
2010-10-04,19.250000,19.299999,18.770000,18.870001,14.613174,67082000
2010-10-05,19.080000,19.290001,19.030001,19.150000,14.830011,61004600
2010-10-06,19.209999,19.370001,19.129999,19.309999,14.953919,54990000
2010-10-07,19.370001,19.540001,19.209999,19.400000,15.023617,51794600
2010-10-08,19.400000,19.580000,19.209999,19.520000,15.116546,46528700
2010-10-11,19.590000,19.750000,19.530001,19.559999,15.147518,52722400
2010-10-12,19.650000,19.799999,19.440001,19.770000,15.310145,94743400
2010-10-13,19.980000,20.030001,19.160000,19.240000,14.899707,173827300
2010-10-14,19.309999,19.459999,19.200001,19.320000,14.961661,59255900
2010-10-15,19.440001,19.469999,19.200001,19.320000,14.961661,64052800
2010-10-18,19.260000,19.320000,18.969999,19.190001,14.860985,54985100
2010-10-19,19.010000,19.389999,18.900000,19.209999,14.876472,85409800
2010-10-20,19.299999,19.780001,19.290001,19.639999,15.209472,84884600
2010-10-21,19.750000,19.860001,19.570000,19.760000,15.302405,74287500
2010-10-22,19.790001,19.930000,19.750000,19.840000,15.364356,50129800
2010-10-25,19.950001,20.000000,19.799999,19.870001,15.387590,45769400
2010-10-26,19.790001,20.110001,19.730000,20.040001,15.519238,56344600
2010-10-27,19.930000,20.200001,19.809999,20.190001,15.635395,48151900
2010-10-28,20.290001,20.530001,20.020000,20.469999,15.852241,71144000
2010-10-29,20.450001,20.559999,20.010000,20.049999,15.526985,60774400
2010-11-01,20.350000,20.670000,20.340000,20.570000,15.929678,51593700
2010-11-02,20.639999,20.700001,20.290001,20.340000,15.751565,60959100
2010-11-03,20.340000,20.520000,20.219999,20.480000,15.983754,53044600
2010-11-04,20.660000,21.020000,20.559999,20.969999,16.366179,66048200
2010-11-05,21.010000,21.290001,20.969999,21.240000,16.576897,55960500
2010-11-08,21.340000,21.500000,21.170000,21.230000,16.569094,53006900
2010-11-09,21.200001,21.350000,21.030001,21.160000,16.514456,46639500
2010-11-10,21.150000,21.170000,20.820000,21.040001,16.420809,48072100
2010-11-11,20.690001,21.230000,20.549999,21.209999,16.553480,69682800