Datum,Open,High,Low,Close,Volumen
2002-03-28,2.99,3.12,2.99,3,500
2002-04-22,2.99,3.05,2.9,3,45300
2002-04-23,3,3.35,3,3.16,55600
2002-04-24,3.29,3.4,3.06,3.36,1100
2002-04-25,3.31,3.31,3.15,3.31,22000
2002-04-26,3.3,3.39,3.2,3.344,14800
2002-04-29,3.38,3.44,3.3,3.38,33300
2002-04-30,3.43,3.44,3.21,3.23,43900
2002-05-01,3.21,3.44,3.21,3.35,13000
2002-05-02,3.19,3.44,3.15,3.19,100
2002-05-03,3.19,3.29,3.09,3.2,14300
2002-05-06,3.29,3.3,3,3.24,29900
2002-05-07,3.3,3.3,3.04,3.249,19300
2002-05-08,3.25,3.44,3.25,3.349,15400
2002-05-09,3.33,3.33,3.06,3.289,11000
2002-05-10,3.1,3.279,3.1,3.16,5300
2002-05-13,3.1,3.15,3.01,3.139,7000
2002-05-14,3.13,3.18,3.01,3.15,21000
2002-05-15,3.11,3.25,3.01,3.1,38100
2002-05-16,3.04,3.1,3,3,37800
2002-05-17,3,3.4,3,3.189,23200
2002-05-20,3.25,3.25,3,3,28900
2002-05-21,3.01,3.2,2.95,3.15,37400
2002-05-22,3.082,3.2,3.07,3.15,3900
2002-05-23,3.1,3.15,3.1,3.149,3400
2002-05-24,3.15,3.15,3.02,3.149,5700
2002-05-28,3.14,3.14,3,3.139,5800
2002-05-29,3,3.06,2.87,3.06,22000
2002-05-30,3,3.01,2.9,2.999,16200
2002-05-31,2.99,3,2.93,2.999,2900
2002-06-03,3,3.12,2.85,3.12,19300
2002-06-04,2.87,3.1,2.87,3.1,19200
2002-06-05,3.109,3.15,2.98,3.15,19100
2002-06-06,3.02,3.159,2.87,3.139,5000
2002-06-07,3.14,3.14,2.92,3.119,5100
2002-06-10,2.98,3.019,2.96,3.019,3200
2002-06-11,2.88,3,2.87,3,10900
2002-06-12,3,3.01,2.9,3,7900
2002-06-13,3,3,2.72,2.899,24800
2002-06-14,2.73,2.89,2.68,2.879,22100
2002-06-17,2.66,2.83,2.66,2.8,9200
2002-06-18,2.66,2.78,2.63,2.78,8200
2002-06-19,2.77,2.77,2.62,2.7,4200
2002-06-20,2.71,3,2.71,3,25400
2002-06-21,3,3.01,2.9,3.01,7600
2002-06-24,2.93,2.999,2.9,2.999,12800
2002-06-25,2.99,3.04,2.8,2.999,20700
2002-06-26,2.8,2.95,2.61,2.9,16100
2002-06-27,2.82,2.9,2.7,2.9,22000
2002-06-28,2.8,3,2.8,3,11300
2002-07-01,2.95,2.95,2.7,2.756,9500
2002-07-02,2.89,2.89,2.7,2.89,53100
2002-07-03,2.75,2.9,2.75,2.9,1000
2002-07-05,2.899,2.9,2.71,2.9,2300
2002-07-08,2.85,3.13,2.85,3,25000
2002-07-09,2.989,3.05,2.82,3.049,50500
2002-07-10,3.03,3.03,2.9,2.99,11200
2002-07-11,2.88,2.95,2.81,2.939,9800
2002-07-12,2.81,2.86,2.78,2.86,15700
2002-07-15,2.78,3,2.491,2.499,40500
2002-07-16,2.49,2.5,2.41,2.46,92200
2002-07-17,2.48,2.49,2,2.299,42100
2002-07-18,2.39,2.5,2.21,2.399,41200
2002-07-19,2.359,2.439,2.35,2.429,700
2002-07-22,2.36,2.499,2.23,2.499,27400
2002-07-23,2.48,2.5,2.17,2.2,30900
2002-07-24,2.17,2.439,2.08,2.43,10200
2002-07-25,2.38,2.38,2.15,2.35,1800
2002-07-26,2.32,2.369,2.32,2.369,700
2002-07-29,2.55,2.64,2.41,2.55,2000
2002-07-30,2.55,2.639,2.5,2.639,43000
2002-07-31,2.64,2.73,2.5,2.639,44000
2002-08-01,2.63,2.63,2.58,2.58,5600
2002-08-02,2.58,2.58,2.51,2.579,4700
2002-08-05,2.579,2.579,2.5,2.579,5800
2002-08-06,2.55,2.57,2.49,2.5,35800
2002-08-07,2.5,2.549,2.5,2.549,29600
2002-08-08,2.55,2.55,2.45,2.45,8800
2002-08-09,2.46,2.55,2.45,2.55,1400
2002-08-12,2.5,2.5,2.499,2.499,1200
2002-08-13,2.501,2.529,2.45,2.479,5700
2002-08-15,2.48,2.5,2.45,2.5,4900
2002-08-16,2.49,2.5,2.45,2.45,8100
2002-08-19,2.48,2.48,2.41,2.48,3800
2002-08-20,2.49,2.54,2.49,2.539,14100
2002-08-21,2.55,2.55,2.51,2.55,15400
2002-08-22,2.55,2.58,2.41,2.58,12000
2002-08-23,2.58,2.64,2.53,2.57,17050
2002-08-26,2.58,2.62,2.58,2.599,9000
2002-08-27,2.54,2.6,2.51,2.6,9200
2002-08-28,2.52,2.66,2.52,2.599,3800
2002-08-29,2.6,2.629,2.561,2.629,3500
2002-08-30,2.62,2.64,2.6,2.639,5800
2002-09-03,2.64,2.64,2.58,2.64,9100
2002-09-04,2.62,2.639,2.55,2.639,6480
2002-09-05,2.52,2.64,2.41,2.519,42700
2002-09-06,2.47,2.56,2.46,2.56,4300
2002-09-09,2.52,2.52,2.46,2.489,2400
2002-09-10,2.5,2.5,2.451,2.49,1500
2002-09-11,2.5,2.5,2.45,2.499,1300
2002-09-12,2.47,2.49,2.38,2.459,5000
2002-09-13,2.46,2.49,2.43,2.489,2400
2002-09-16,2.45,2.55,2.45,2.529,7500
2002-09-17,2.5,2.51,2.5,2.51,1800
2002-09-18,2.42,2.449,2.42,2.449,1300
2002-09-19,2.45,2.5,2.33,2.499,9800
2002-09-20,2.5,2.5,2.3,2.5,7950
2002-09-23,2.5,2.5,2.29,2.439,7500
2002-09-24,2.26,2.379,2,2.379,11000
2002-09-25,2.38,2.49,2.38,2.48,7500
2002-09-26,2.41,2.49,2.4,2.47,5700
2002-09-27,2.3,2.35,2,2.11,23600
2002-09-30,2.49,2.49,1.95,2.45,11700
2002-10-01,2.26,2.3,2.25,2.28,7100
2002-10-02,2.28,2.28,2.18,2.26,5300
2002-10-03,2.12,2.15,2.12,2.15,3700
2002-10-04,2.02,2.22,2.01,2.22,8200
2002-10-07,2.03,2.049,1.98,2.049,11175
2002-10-08,1.99,2.07,1.87,2.07,7900
2002-10-09,1.95,2.011,1.95,1.99,4900
2002-10-10,1.86,1.99,1.63,1.8,23250
2002-10-11,1.7,1.8,1.65,1.77,75800
2002-10-14,1.8,1.89,1.8,1.8,12900
2002-10-15,1.96,2,1.8,1.88,5000
2002-10-16,1.89,1.96,1.71,1.84,15300
2002-10-17,1.8,2.11,1.8,2.039,9900
2002-10-18,1.86,1.98,1.86,1.98,300
2002-10-21,1.901,2,1.9,2,1000
2002-10-22,2.2,2.2,2,2.1,14100
2002-10-23,2.12,2.2,2.11,2.19,6900
2002-10-24,2.24,2.25,2.02,2.18,26300
2002-10-25,2.18,2.25,2.11,2.11,9200
2002-10-28,2.1,2.149,2.08,2.14,6300
2002-10-29,2.07,2.18,2.07,2.18,10200
2002-10-30,2.24,2.24,2.11,2.2,7900
2002-10-31,2.13,2.2,2.05,2.18,11100
2002-11-01,2.121,2.121,2.12,2.12,2800
2002-11-02,2.121,2.121,2.12,2.12,2800
2002-11-04,2.14,2.19,2.011,2.1,13800
2002-11-05,2.08,2.15,2.08,2.15,14400
2002-11-06,2.115,2.15,2.09,2.1,15600
2002-11-07,2.1,2.125,2.1,2.125,2800
2002-11-08,2.11,2.189,2.05,2.09,10100
2002-11-11,2.06,2.06,2.06,2.06,200
2002-11-12,2.06,2.08,2,2.08,7600
2002-11-13,2.08,2.085,2.05,2.08,8800
2002-11-14,2.09,2.09,2.08,2.08,4200
2002-11-15,2.09,2.1,2.021,2.045,6600
2002-11-18,2.1,2.1,2.02,2.09,7400
2002-11-19,2,2.14,1.95,2.091,6600
2002-11-20,2.1,2.14,2.07,2.09,5200
2002-11-21,2.101,2.2,2.02,2.19,22100
2002-11-22,2.118,2.159,2.1,2.159,1700
2002-11-25,2.121,2.189,2.12,2.17,3200
2002-11-26,2.17,2.18,2.05,2.09,6500
2002-11-27,2.09,2.18,2.09,2.179,6000
2002-11-29,2.11,2.11,2.1,2.1,6000
2002-12-02,2.1,2.19,2.1,2.19,10600
2002-12-03,2.18,2.18,2.145,2.15,500
2002-12-04,2.17,2.17,1.96,2.05,34100
2002-12-05,2.04,2.09,2,2.05,16500
2002-12-06,2.035,2.05,1.98,2.05,4700
2002-12-08,2.035,2.3,2.035,2.14,4700
2002-12-09,2.08,2.1,1.98,2.08,8200
2002-12-10,2.02,2.02,1.98,2.015,6500
2002-12-11,1.999,2.04,1.98,2.02,48000
2002-12-12,2.06,2.1,2,2.1,34100
2002-12-13,2.04,2.08,2.01,2.08,300
2002-12-16,2.11,2.16,2.08,2.15,24400
2002-12-17,2.19,2.2,2.12,2.18,22200
2002-12-18,2.11,2.14,2.1,2.14,8600
2002-12-19,2.17,2.17,2.14,2.14,1900
2002-12-20,2.11,2.19,2.11,2.18,6400
2002-12-23,1.99,2.25,1.99,2.19,19800
2002-12-24,2.191,2.191,2.191,2.191,200
2002-12-26,2.2,2.25,2.19,2.25,5800
2002-12-27,1.98,2.25,1.97,2.15,33900
2002-12-30,2.17,2.17,2.12,2.16,11000
2002-12-31,2.16,2.16,2.151,2.151,700
2003-01-02,2.15,2.16,2.12,2.12,20300
2003-01-03,2.13,2.16,2.12,2.13,3600
2003-01-06,2.15,2.27,2.12,2.27,17100
2003-01-07,2.27,2.5,2.269,2.39,11000
2003-01-08,2.4,2.45,2.15,2.371,100
2003-01-09,2.2,2.35,2.2,2.24,31800
2003-01-10,2.28,2.33,2.09,2.33,100
2003-01-13,2.3,2.3,2.1,2.13,65400
2003-01-14,2.151,2.31,2.15,2.25,27700
2003-01-15,2.16,2.17,2.16,2.16,10000
2003-01-16,2.23,2.23,2.23,2.23,300
2003-01-17,2.25,2.25,2.21,2.235,5000
2003-01-21,2.17,2.3,2.17,2.25,11100
2003-01-22,2.24,2.24,2.17,2.17,7400
2003-01-23,2.181,2.19,2.181,2.181,800
2003-01-24,2.18,2.19,2.17,2.19,23900
2003-01-27,2.18,2.19,2.18,2.19,3300
2003-01-28,2.19,2.2,2.18,2.2,15500
2003-01-29,2.18,2.19,2.18,2.185,3100
2003-01-30,2.2,2.2,2.18,2.2,6400
2003-01-31,2.191,2.191,2.19,2.191,1900
2003-02-03,2.191,2.191,2.18,2.18,1100
2003-02-04,2.18,2.2,2.18,2.19,21500
2003-02-05,2.2,2.25,2.14,2.24,19700
2003-02-06,2.2,2.24,2.2,2.24,100
2003-02-07,2.24,2.3,2.2,2.2,18000
2003-02-10,2.23,2.25,2.16,2.24,17800
2003-02-11,2.24,2.35,2.24,2.25,17115
2003-02-12,2.24,2.24,2.14,2.14,91100
2003-02-13,2.13,2.13,2.11,2.111,11000
2003-02-14,2.11,2.11,2.01,2.09,33000
2003-02-18,2.07,2.1,2.06,2.1,11500
2003-02-19,2.1,2.1,2.1,2.1,400
2003-02-20,2.08,2.11,2.08,2.11,5700
2003-02-21,2.1,2.12,2.07,2.07,2700
2003-02-25,2.09,2.1,2.09,2.1,1100
2003-02-26,2.1,2.13,2.09,2.09,3000
2003-02-27,2.14,2.14,2.14,2.14,200
2003-02-28,2.14,2.2,2,2.1,34400
2003-03-03,2.04,2.1,2.04,2.09,3100
2003-03-04,2.1,2.35,2.1,2.27,13800
2003-03-05,2.25,2.329,2.25,2.3,2800
2003-03-06,2.24,2.24,2.24,2.24,1500
2003-03-07,2.2,2.2,2.16,2.16,800
2003-03-10,2.13,2.17,2.09,2.17,2500
2003-03-11,2.12,2.12,2.1,2.1,9000
2003-03-12,2.11,2.11,2.11,2.11,2000
2003-03-13,2.11,2.11,2.06,2.07,2600
2003-03-14,2.12,2.12,2.02,2.05,2000
2003-03-17,2.02,2.02,1.85,1.89,17800
2003-03-18,1.91,1.96,1.86,1.87,5300
2003-03-19,1.96,2.01,1.95,2.01,5200
2003-03-20,2,2,1.92,1.92,200
2003-03-21,1.96,2.05,1.96,2.03,15800
2003-03-24,2.03,2.049,1.98,2.043,7200
2003-03-25,2.02,2.02,2.01,2.01,1200
2003-03-26,2.04,2.04,2.04,2.04,400
2003-03-27,2,2,1.9,1.9,5900
2003-03-28,1.9,1.95,1.9,1.95,6400
2003-03-31,1.97,1.99,1.88,1.88,7100
2003-04-01,2.01,2.08,1.99,2.07,5700
2003-04-02,1.93,1.98,1.93,1.98,3500
2003-04-03,1.99,2.04,1.93,1.93,6100
2003-04-04,1.96,2,1.96,2,6400
2003-04-07,2.11,2.3,2,2.24,41430
2003-04-08,1.98,2.25,1.98,2.21,5200
2003-04-09,2.2,2.2,2.01,2.15,12200
2003-04-10,2.15,2.18,2.1,2.139,6100
2003-04-11,2.1,2.12,1.88,2.1,6400
2003-04-14,2.01,2.12,2.01,2.02,2400
2003-04-15,2.05,2.12,2.02,2.1,7800
2003-04-16,2.03,2.28,2.03,2.26,12700
2003-04-17,2.24,2.24,2.16,2.17,4600
2003-04-21,2.17,2.35,2.17,2.35,14900
2003-04-22,2.38,2.49,2.35,2.45,14100
2003-04-23,2.48,2.48,2.26,2.4,10200
2003-04-24,2.35,2.47,2.35,2.35,15900
2003-04-25,2.42,2.42,2.4,2.4,5000
2003-04-28,2.37,2.43,2.35,2.37,21100
2003-04-29,2.42,2.42,2.35,2.38,15400
2003-04-30,2.38,2.38,2.35,2.35,2900
2003-05-01,2.37,2.41,2.37,2.37,5100
2003-05-02,2.35,2.39,2.24,2.24,20400
2003-05-05,2.3,2.3,2.25,2.25,8200
2003-05-06,2.26,2.27,2.25,2.25,2300
2003-05-07,2.24,2.24,2.2,2.2,2100
2003-05-08,2.18,2.25,2.18,2.2,14700
2003-05-09,2.29,2.33,2.25,2.25,8300
2003-05-12,2.25,2.33,2.2,2.21,5400
2003-05-13,2.33,2.33,2.2,2.27,3700
2003-05-14,2.16,2.33,2.16,2.31,6300
2003-05-16,2.34,2.34,2.15,2.32,2900
2003-05-19,2.3,2.3,2.25,2.28,4400
2003-05-20,2.27,2.27,2.15,2.25,1900
2003-05-21,2.26,2.26,2.2,2.2,2000
2003-05-22,2.2,2.2,2.05,2.2,16800
2003-05-23,2.16,2.16,2.15,2.15,3100
2003-05-27,2.19,2.19,2.16,2.16,1700
2003-05-28,2.24,2.31,2.2,2.2,8700
2003-05-29,2.2,2.201,2.2,2.2,700
2003-05-30,2.29,2.29,2.259,2.259,10400
2003-06-02,2.2,2.29,2.2,2.25,9300
2003-06-03,2.25,2.25,2.2,2.25,5700
2003-06-04,2.261,2.261,2.261,2.261,1700
2003-06-05,2.3,2.32,2.26,2.32,12600
2003-06-06,2.3,2.33,2.3,2.33,3500
2003-06-09,2.33,2.33,2.3,2.3,7000
2003-06-10,2.3,2.34,2.3,2.33,5400
2003-06-11,2.34,2.34,2.26,2.31,11500
2003-06-12,2.29,2.33,2.29,2.33,4600
2003-06-13,2.33,2.33,2.32,2.32,1400
2003-06-16,2.33,2.33,2.29,2.32,900
2003-06-17,2.26,2.26,2.23,2.251,13900
2003-06-18,2.25,2.3,2.25,2.3,13600
2003-06-19,2.3,2.3,2.15,2.23,6300
2003-06-20,2.22,2.22,2.2,2.2,7290
2003-06-23,2.3,2.3,2.15,2.17,11400
2003-06-24,2.2,2.259,2.2,2.259,500
2003-06-25,2.261,2.28,2.261,2.28,1900
2003-06-26,2.3,2.3,2.18,2.289,3600
2003-06-27,2.18,2.18,2.18,2.18,9800
2003-06-30,2.3,2.3,2.18,2.25,10000
2003-07-01,2.2,2.3,2.2,2.21,900
2003-07-02,2.21,2.29,2.21,2.21,2100
2003-07-03,2.2,2.24,2.2,2.24,3200
2003-07-07,2.23,2.25,2.22,2.23,8900
2003-07-08,2.24,2.24,2.239,2.239,1600
2003-07-09,2.25,2.25,2.2,2.2,5800
2003-07-10,2.25,2.25,2.24,2.25,5300
2003-07-11,2.25,2.25,2.25,2.25,1000
2003-07-14,2.24,2.25,2.23,2.25,17900
2003-07-15,2.25,2.25,2.22,2.22,7300
2003-07-16,2.25,2.29,2.209,2.209,9100
2003-07-17,2.24,2.24,2.21,2.21,4400
2003-07-21,2.23,2.23,2.21,2.22,7800
2003-07-22,2.24,2.27,2.2,2.2,17000
2003-07-23,2.2,2.3,2.111,2.3,38900
2003-07-24,2.14,2.32,2.14,2.27,22280
2003-07-25,2.33,2.33,2.2,2.24,4900
2003-07-28,2.25,2.48,2.25,2.42,75200
2003-07-29,2.4,2.45,2.4,2.4,100
2003-07-30,2.47,2.47,2.41,2.41,4000
2003-07-31,2.4,2.47,2.4,2.4,4100
2003-08-01,2.32,2.45,2.32,2.44,16400
2003-08-04,2.44,2.46,2.4,2.4,4900
2003-08-05,2.411,2.46,2.411,2.42,5700
2003-08-06,2.422,2.449,2.4,2.42,4500
2003-08-07,2.32,2.44,2.32,2.41,10300
2003-08-08,2.32,2.4,2.32,2.4,500
2003-08-12,2.47,2.47,2.41,2.41,1500
2003-08-13,2.4,2.47,2.4,2.47,1400
2003-08-14,2.35,2.4,2.35,2.38,19400
2003-08-15,2.41,2.41,2.38,2.38,10160
2003-08-18,2.44,2.47,2.38,2.47,15000
2003-08-19,2.38,2.459,2.38,2.411,39500
2003-08-20,2.45,2.46,2.4,2.4,8900
2003-08-21,2.4,2.53,2.4,2.479,70305
2003-08-22,2.5,2.5,2.39,2.39,14900
2003-08-25,2.38,2.46,2.38,2.46,19000
2003-08-26,2.36,2.48,2.36,2.45,10200
2003-09-04,2.42,2.469,2.42,2.469,5700
2003-09-05,2.47,2.47,2.469,2.469,2900
2003-09-08,2.5,2.54,2.441,2.5,22200
2003-09-09,2.69,3,2.69,2.819,48100
2003-09-10,2.82,2.82,2.71,2.77,14600
2003-09-11,2.789,2.84,2.71,2.839,13600
2003-09-12,2.85,2.85,2.8,2.85,5600
2003-09-15,2.85,2.959,2.84,2.88,9100
2003-09-16,2.95,2.96,2.85,2.85,12800
2003-09-17,2.86,2.9,2.85,2.85,10900
2003-09-18,2.86,2.86,2.62,2.64,18100
2003-09-19,2.61,2.69,2.61,2.69,9100
2003-09-22,2.7,2.75,2.67,2.73,9800
2003-09-23,2.7,2.75,2.7,2.73,3400
2003-09-24,2.75,2.75,2.52,2.67,15200
2003-09-25,2.6,2.62,2.6,2.62,800
2003-09-26,2.6,2.6,2.4,2.45,9400
2003-09-29,2.51,2.51,2.45,2.5,10600
2003-09-30,2.511,2.55,2.5,2.55,6800
2003-10-01,2.53,2.53,2.4,2.5,8600
2003-10-02,2.45,2.57,2.45,2.54,16800
2003-10-03,2.549,2.55,2.549,2.55,4000
2003-10-06,2.45,2.55,2.4,2.54,11700
2003-10-07,2.54,2.54,2.46,2.49,2400
2003-10-08,2.56,2.59,2.52,2.529,2200
2003-10-09,2.53,2.56,2.52,2.55,26400
2003-10-10,2.55,2.55,2.4,2.4,10100
2003-10-13,2.4,2.489,2.4,2.48,3300
2003-10-14,2.509,2.54,2.45,2.5,2900
2003-10-15,2.5,2.54,2.47,2.54,9100
2003-10-16,2.53,2.54,2.52,2.52,3000
2003-10-17,2.55,2.55,2.5,2.501,1300
2003-10-20,2.38,2.95,2.2,2.94,30700
2003-10-21,2.949,3.1,2.949,3.069,46600
2003-10-22,2.99,2.99,2.83,2.9,27200
2003-10-23,2.95,2.963,2.9,2.9,14500
2003-10-24,2.915,2.93,2.9,2.9,12300
2003-10-27,2.9,2.92,2.85,2.86,11300
2003-10-28,2.86,2.9,2.86,2.9,8000
2003-10-29,2.88,2.99,2.88,2.9,14500
2003-10-30,3.05,3.1,2.95,3.02,33500
2003-10-31,3.06,3.101,2.9,3.101,17800
2003-11-03,2.93,3.45,2.9,3.301,37778
2003-11-04,3.32,3.42,3.2,3.21,16150
2003-11-05,3.26,3.33,3.19,3.27,16571
2003-11-06,3.21,3.34,3.19,3.19,10680
2003-11-07,3.19,3.23,2.92,3.011,14440
2003-11-10,3.03,3.2,3.01,3.01,10300
2003-11-11,3.08,3.18,3.02,3.02,15900
2003-11-12,3.16,3.17,3.02,3.1,5950
2003-11-13,3.14,3.17,3.11,3.111,9550
2003-11-14,3.12,3.18,3.09,3.16,25235
2003-11-17,3.17,3.18,3.081,3.099,10082
2003-11-18,3.1,3.17,3.04,3.11,10550
2003-11-19,3.17,3.18,3.099,3.1,45785
2003-11-20,3.21,3.28,3.05,3.14,131553
2003-11-21,3.28,3.33,3.13,3.28,55948
2003-11-24,3.3,3.68,3.3,3.65,1400
2003-11-25,3.74,3.8,3.47,3.61,207606
2003-11-26,3.75,3.75,3.47,3.68,39222
2003-11-28,3.7,3.92,3.699,3.92,53015
2003-12-01,3.93,3.93,3.76,3.83,40136
2003-12-02,3.9,3.93,3.78,3.83,25436
2003-12-03,3.8,3.93,3.8,3.87,30508
2003-12-04,3.82,3.89,2.8,3.25,178571
2003-12-05,3.2,3.23,3,3.11,100
2003-12-08,3.2,3.2,3.05,3.13,15700
2003-12-09,3.19,3.19,3.07,3.17,27911
2003-12-10,3.07,3.15,3.05,3.1,32608
2003-12-11,3.09,3.14,3.07,3.09,15040
2003-12-12,3.09,3.179,3.09,3.09,7225
2003-12-15,3.19,3.19,3.09,3.15,14481
2003-12-16,3.2,3.2,3.2,3.2,1000
2003-12-17,3.11,3.2,3.11,3.2,6299
2003-12-18,3.29,3.39,3.23,3.23,18480
2003-12-19,3.27,3.29,3.24,3.241,3180
2003-12-22,3.21,3.389,3.21,3.36,4150
2003-12-23,3.299,3.3,3.2,3.29,7172
2003-12-24,3.39,3.39,3.3,3.37,1000
2003-12-26,3.39,3.39,3.35,3.37,9193
2003-12-29,3.39,3.44,3.02,3.39,60651
2003-12-30,3.3,3.35,3.18,3.27,10100
2003-12-31,3.4,3.45,3.15,3.33,24200
2004-01-02,3.45,3.49,3.311,3.369,6750
2004-01-05,3.36,3.39,3.18,3.39,34933
2004-01-06,3.39,3.45,3.31,3.31,12100
2004-01-07,3.47,3.47,3.3,3.361,4100
2004-01-08,3.3,3.39,3.3,3.38,7950
2004-01-09,3.3,3.4,3.3,3.32,12900
2004-01-12,3.4,3.4,3.3,3.349,13491
2004-01-13,3.3,3.32,3.22,3.29,25469
2004-01-14,3.34,3.39,3.3,3.351,14550
2004-01-15,3.36,3.4,3.33,3.33,12755
2004-01-16,3.33,3.4,3.2,3.26,24860
2004-01-20,3.1,3.27,3.01,3.26,34519
2004-01-21,3.12,3.328,3.12,3.22,10424
2004-01-22,3.22,3.359,3.2,3.359,13245
2004-01-23,3.3,3.5,3.3,3.31,5183
2004-01-26,3.261,3.39,3.22,3.29,13068
2004-01-27,3.269,3.31,3.269,3.31,1100
2004-01-28,3.26,3.26,3.26,3.26,5387
2004-01-29,3.21,3.31,3.21,3.31,13124
2004-01-30,3.31,3.4,3.21,3.26,9681
2004-02-02,3.36,3.36,3.2,3.21,34020
2004-02-03,3.1,3.21,3.01,3.04,4450
2004-02-05,3.04,3.1,3.02,3.02,4900
2004-02-06,3.06,3.2,3.02,3.05,10605
2004-02-09,3.06,3.28,3.05,3.09,15160
2004-02-10,3.09,3.09,3.05,3.09,15997
2004-02-11,3.065,3.08,3.01,3.05,42510
2004-02-12,3.05,3.05,2.95,2.991,21375
2004-02-13,2.95,3.05,2.95,3,23700
2004-02-17,2.94,2.94,2.8,2.851,52024
2004-02-18,2.8,2.83,2.8,2.82,22320
2004-02-19,2.94,2.94,2.76,2.89,31050
2004-02-20,2.99,2.99,2.9,2.98,32441
2004-02-23,3,3.05,2.814,2.861,78852
2004-02-24,2.86,2.95,2.85,2.85,19500
2004-02-26,2.94,2.94,2.85,2.9,6083
2004-02-27,2.87,2.94,2.87,2.889,24588
2004-03-01,2.95,2.95,2.8,2.9,11882
2004-03-02,2.861,2.92,2.861,2.9,2000
2004-03-03,2.92,2.93,2.91,2.93,5910
2004-03-04,2.9,2.93,2.9,2.92,5503
2004-03-05,2.93,2.93,2.92,2.93,10225
2004-03-08,2.95,2.95,2.89,2.91,34830
2004-03-09,2.85,3.05,2.85,3.039,125618
2004-03-10,2.96,3.18,2.96,3.18,97984
2004-03-11,3.135,3.15,3.071,3.1,60005
2004-03-12,3.1,3.25,3.06,3.25,45712
2004-03-15,3.25,3.31,3.15,3.19,20445
2004-03-16,3.15,3.21,3.15,3.21,15219
2004-03-17,3.21,3.24,3.17,3.22,7615
2004-03-18,3.17,3.25,3.17,3.25,17925
2004-03-19,3.22,3.28,3.22,3.23,8464
2004-03-22,3.26,3.27,3.25,3.27,36320
2004-03-23,3.3,3.3,3.27,3.3,37423
2004-03-24,3.25,3.42,3.23,3.339,53055
2004-03-25,3.34,3.37,3.28,3.29,10640
2004-03-26,3.3,3.38,3.25,3.3,36891
2004-03-29,3.37,3.37,3.25,3.25,31085
2004-03-30,3.32,3.34,3.26,3.29,153460
2004-03-31,3.32,3.32,3.26,3.29,67037
2004-04-01,3.295,3.295,3.26,3.27,6125
2004-04-02,3.28,3.35,3.27,3.35,33517
2004-04-05,3.38,3.38,3.26,3.36,100
2004-04-06,3.339,3.46,3.271,3.46,41670
2004-04-07,3.42,3.45,3.38,3.4,10147
2004-04-08,3.38,3.5,3.37,3.46,50651
2004-04-12,3.5,3.75,3.45,3.65,6400
2004-04-13,4.078,4.6,3.86,4.14,704688
2004-04-14,4.23,4.67,3.99,4.199,505625
2004-04-15,4.43,4.43,3.88,4.17,167531
2004-04-16,4.29,4.52,4.1,4.33,154795
2004-04-19,4.56,5,4.26,4.9,4400
2004-04-20,5,5.2,4.9,5.16,249484
2004-04-21,5.19,5.19,4.45,4.87,600
2004-04-22,4.99,4.99,4.52,4.77,80894
2004-04-23,4.65,4.75,4.51,4.75,73462
2004-04-26,4.83,4.93,4.55,4.93,98450
2004-04-27,4.9,4.94,4.65,4.8,55559
2004-04-28,4.765,4.83,4.1,4.441,127087
2004-04-29,4.11,4.44,4,4.3,92183
2004-04-30,4.35,4.35,3.811,3.85,78352
2004-05-03,4.06,4.12,3.86,4.07,128244
2004-05-04,4.25,4.39,4.02,4.37,67856
2004-05-05,4.25,4.9,4.25,4.83,126460
2004-05-06,4.84,5.1,4.82,4.871,204979
2004-05-07,4.88,4.94,4.654,4.72,100
2004-05-10,4.6,4.65,4,4.322,115067
2004-05-11,4.45,4.67,4.3,4.551,34377
2004-05-12,4.53,4.69,4.4,4.49,10745
2004-05-13,4.56,4.56,4.42,4.421,14950
2004-05-14,4.449,4.495,4.25,4.259,11135
2004-05-17,4.31,4.86,4.24,4.85,137311
2004-05-18,4.9,4.99,4.72,4.889,182463
2004-05-19,4.9,4.99,4.83,4.95,80783
2004-05-20,4.86,4.939,4.8,4.869,53200
2004-05-21,4.73,4.84,4.7,4.8,24665
2004-05-24,4.97,4.97,4.81,4.85,56040
2004-05-25,4.62,4.93,4.56,4.9,68880
2004-05-26,4.94,5.7,4.85,5.6,642221
2004-05-27,5.75,5.8,5.29,5.5,300
2004-05-28,5.72,5.79,5.52,5.57,145239
2004-06-01,5.78,5.79,5.58,5.62,128529
2004-06-02,5.75,5.77,5.51,5.76,64120
2004-06-03,5.77,6.17,5.75,6,374498
2004-06-04,5.98,6.28,5.5,5.52,473385
2004-06-07,5.59,5.85,5.26,5.79,200913
2004-06-08,5.79,5.79,5.54,5.69,66181
2004-06-09,5.53,5.78,5.35,5.6,87438
2004-06-10,5.65,5.69,5.27,5.39,114372
2004-06-14,5.45,5.45,5,5,139172
2004-06-15,5.05,5.18,4.83,5,3000
2004-06-16,5.09,5.09,4.891,4.91,825
2004-06-17,5.12,5.17,4.8,4.8,364323
2004-06-18,4.9,4.94,4.45,4.77,500
2004-06-21,4.81,4.889,4.75,4.76,138929
2004-06-22,4.75,4.9,4.75,4.75,60443
2004-06-23,4.79,4.8,4.66,4.8,109280
2004-06-24,4.89,5.45,4.75,5.119,496183
2004-06-25,5.3,5.74,5.15,5.702,258218
2004-06-28,5.74,5.95,5.5,5.95,290496
2004-06-29,5.75,5.87,5.5,5.5,132608
2004-06-30,5.55,5.61,5.4,5.45,162958
2004-07-01,5.44,6.18,5.44,6.1,360242
2004-07-02,6.2,6.2,5.76,5.989,200
2004-07-06,6.1,6.19,5.8,6.08,77995
2004-07-07,5.8,6.08,5.73,6,69114
2004-07-08,6,6.08,5.73,5.9,74153
2004-07-09,5.9,6,5.61,5.68,41960
2004-07-12,5.29,5.8,5.11,5.78,191785
2004-07-13,5.42,5.73,5.42,5.64,28271
2004-07-14,5.39,5.799,5.39,5.69,63292
2004-07-15,5.5,5.8,5.5,5.7,37546
2004-07-16,5.68,5.8,5.68,5.749,11976
2004-07-19,5.79,5.95,5.5,5.71,59560
2004-07-20,5.6,5.8,5.54,5.8,26416
2004-07-21,5.9,5.9,5.66,5.86,29447
2004-07-22,5.67,5.9,5.64,5.78,53668
2004-07-23,5.9,5.9,5.8,5.839,10096
2004-07-26,5.85,5.89,5.75,5.88,18044
2004-07-27,5.81,5.87,5.77,5.85,25840
2004-07-28,5.75,5.79,5.37,5.6,45855
2004-07-29,5.37,5.58,5.03,5.39,57343
2004-07-30,5.44,5.53,5.15,5.43,86646
2004-08-02,5.16,5.44,5.15,5.44,23975
2004-08-03,5.44,5.71,5.25,5.65,41357
2004-08-04,5.75,5.75,5.3,5.3,29099
2004-08-05,5.31,5.64,5.1,5.49,62901
2004-08-06,5.3,5.35,5.01,5.29,60371
2004-08-09,5.22,5.34,4.84,4.95,46599
2004-08-10,4.76,5.02,4.51,4.85,85129
2004-08-11,4.94,5.01,4.501,5,108515
2004-08-12,4.79,4.9,4.65,4.7,121527
2004-08-13,4.64,4.65,4.19,4.35,334908
2004-08-16,4.27,4.285,3.75,3.96,133133
2004-08-17,4.8,5,4.27,4.7,271951
2004-08-18,4.62,4.75,4.21,4.49,142661
2004-08-19,4.5,4.7,4.29,4.299,48035
2004-08-20,4.3,4.35,4.22,4.35,38486
2004-08-23,4.4,4.82,4.28,4.43,53354
2004-08-24,4.81,4.81,4.25,4.31,54880
2004-08-25,4.31,4.51,4.08,4.43,68940
2004-08-26,4.58,4.58,4.32,4.38,18440
2004-08-27,4.58,4.8,4.411,4.58,59889
2004-08-30,4.7,4.7,4.42,4.63,32653
2004-08-31,4.7,4.7,4.5,4.7,38300
2004-09-01,4.71,4.88,4.51,4.86,20801
2004-09-02,4.9,5.03,4.55,4.7,30847
2004-09-03,4.7,5,4.67,4.93,25490
2004-09-07,5.02,5.02,4.75,4.84,20610
2004-09-08,4.8,4.81,4.691,4.75,24734
2004-09-09,4.59,4.88,4.53,4.62,10902
2004-09-10,4.49,4.68,4.43,4.51,26231
2004-09-13,4.51,4.74,4.51,4.709,14610
2004-09-14,4.8,4.8,4.53,4.8,18112
2004-09-15,4.88,4.9,4.66,4.82,18020
2004-09-16,4.821,5.091,4.82,5,41756
2004-09-17,4.86,5.479,4.86,5.38,34333
2004-09-20,5.4,5.49,4.96,5.23,29721
2004-09-21,5.11,5.3,4.96,5.21,23575
2004-09-22,5.05,5.23,5.01,5.08,24894
2004-09-23,5,5.101,4.81,4.95,22400
2004-09-24,5.1,5.1,4.88,4.881,5421
2004-09-27,5.06,5.06,4.91,5.05,17100
2004-09-28,4.98,5.65,4.98,5.63,58915
2004-09-29,5.42,5.68,5.42,5.68,30765
2004-09-30,5.7,5.75,5.33,5.7,58404
2004-10-01,5.7,5.75,5.49,5.75,41252
2004-10-04,5.75,6,5.6,6,104284
2004-10-05,6,6,5.66,5.83,24822
2004-10-06,5.76,5.98,5.76,5.93,22922
2004-10-07,6,6,5.8,5.94,36185
2004-10-08,5.77,5.98,5.27,5.57,66262
2004-10-11,5.8,5.8,5.32,5.6,15671
2004-10-12,5.3,5.69,5.3,5.64,14580
2004-10-13,5.41,5.83,5.41,5.81,15032
2004-10-14,6,6.49,5.86,6.28,440391
2004-10-15,6.25,6.93,6.24,6.92,1300
2004-10-18,6.951,7,6.55,6.84,216888
2004-10-19,6.75,7,6.7,6.95,94854
2004-10-20,6.99,6.99,6.75,6.969,68163
2004-10-21,6.95,6.97,6.9,6.96,39937
2004-10-22,7.1,7.1,6.66,6.75,43744
2004-10-25,6.65,6.8,6.24,6.61,57058
2004-10-26,6.47,6.75,6.449,6.7,31816
2004-10-27,6.51,6.88,6.51,6.83,27419
2004-10-28,6.65,6.99,6.65,6.97,99923
2004-10-29,6.9,6.97,6.71,6.95,300
2004-11-01,6.62,6.79,6.62,6.79,60442
2004-11-02,6.67,6.99,6.67,6.94,45208
2004-11-03,6.95,7.71,6.77,7.56,336516
2004-11-04,7.55,7.55,7.24,7.45,144686
2004-11-05,7.4,7.49,6.75,7.06,2030
2004-11-08,7.18,7.18,6.76,7.06,68140
2004-11-09,7.05,7.16,6.76,7.08,30026
2004-11-10,7.15,7.29,7.09,7.28,39335
2004-11-11,7.3,7.48,7.11,7.48,38074
2004-11-12,7.5,7.5,7,7.33,97700
2004-11-15,7.23,7.55,7.07,7.52,88622
2004-11-16,7.55,7.68,7.45,7.61,84050
2004-11-17,7.5,7.98,7.5,7.98,229941
2004-11-18,8,8.19,7.8,8.19,1000
2004-11-19,8.2,8.2,7.57,7.79,166528
2004-11-22,7.75,7.75,7.25,7.61,200
2004-11-23,7.31,7.75,7.31,7.7,200
2004-11-24,7.5,8.19,7.5,8.19,81053
2004-11-26,8.04,8.15,8.039,8.15,37903
2004-11-29,8.03,8.14,7.76,7.91,110063
2004-11-30,7.9,8.09,7.86,7.99,500
2004-12-01,7.87,7.999,7.61,7.85,111438
2004-12-02,7.7,7.76,7.45,7.75,127388
2004-12-03,7.739,7.97,7.67,7.97,86405
2004-12-06,7.95,8.09,7.79,8.09,47585
2004-12-07,8,8.72,8,8.63,100
2004-12-08,8.57,8.88,8.57,8.7,171069
2004-12-09,8.85,8.85,8,8.38,137613
2004-12-10,8.35,8.64,8.35,8.61,95482
2004-12-13,8.63,8.75,8.45,8.62,2000
2004-12-14,8.62,8.88,8.4,8.88,90090
2004-12-15,8.85,8.96,8.7,8.91,68090
2004-12-16,9,9,8.75,8.76,55391
2004-12-17,8.751,8.88,8.6,8.85,100
2004-12-20,8.86,8.86,8.4,8.5,96294
2004-12-21,8.43,8.54,8.4,8.48,44222
2004-12-22,8.75,9.77,8.64,9.49,721577
2004-12-23,9.56,9.56,8.83,9.02,100
2004-12-27,9.03,9.47,9.03,9.22,118298
2004-12-28,9.38,9.463,9.181,9.43,90067
2004-12-29,9.49,9.49,9.16,9.21,65776
2004-12-30,9.48,9.48,9.15,9.24,100
2004-12-31,9.39,9.39,9.07,9.13,4000
2005-01-03,9.26,9.26,8.12,8.39,100
2005-01-04,8,8.15,7.61,8,200
2005-01-05,7.79,8.35,7.75,8.26,632078
2005-01-06,8.41,8.43,7.83,7.95,118904
2005-01-07,7.95,8.3,7.9,8.21,80880
2005-01-10,8.01,8.35,8.01,8.14,108663
2005-01-11,8.11,8.24,7.28,7.45,275534
2005-01-12,7.175,7.61,7.12,7.6,135503
2005-01-13,7.61,7.85,7.51,7.85,200
2005-01-14,8,8.15,7.59,7.96,100
2005-01-18,8.1,8.1,7.749,7.88,22273
2005-01-19,8,8.09,7.85,8.04,36340
2005-01-20,7.82,8.4,7.76,8.07,64597
2005-01-21,8.42,8.42,8.1,8.24,400
2005-01-24,8.41,8.67,8.3,8.62,169022
2005-01-25,8.75,8.779,8.4,8.62,99622
2005-01-26,8.7,8.75,8.2,8.35,100
2005-01-27,8.25,8.6,8.25,8.38,18773
2005-01-28,8.28,8.37,8.28,8.31,16632
2005-01-31,8.31,8.44,8.3,8.37,15156
2005-02-01,8.55,8.55,8.02,8.16,57295
2005-02-02,8.09,8.15,7.95,8.09,79920
2005-02-03,7.94,8.05,7.85,7.97,26367
2005-02-04,7.78,7.99,7.78,7.94,1462
2005-02-07,7.99,8.189,7.99,8.15,200
2005-02-08,8.24,8.24,7.99,8,45078
2005-02-09,8,8,7.3,7.35,178678
2005-02-10,7.32,7.49,7.3,7.44,61241
2005-02-11,7.5,7.77,7.5,7.65,59351
2005-02-14,7.52,7.65,7.42,7.63,27494
2005-02-15,7.41,7.55,7.08,7.5,63204
2005-02-16,7.4,7.53,7.39,7.52,21740
2005-02-17,7.52,7.6,7.44,7.52,30307
2005-02-18,7.51,7.65,7.41,7.5,20779
2005-02-22,7.35,7.609,7.35,7.4507,51219
2005-02-23,7.6,7.75,7.47,7.75,100
2005-02-24,7.76,8.5,7.71,8.4,719
2005-02-25,8.43,8.48,8.25,8.48,187096
2005-02-28,8.63,8.89,8.53,8.78,189405
2005-03-01,8.83,9.3,8.83,9.2,195882
2005-03-02,9.24,9.24,8.65,8.86,78288
2005-03-03,8.8,8.91,8.45,8.79,100
2005-03-04,8.8,8.94,8.63,8.651,63371
2005-03-07,8.64,8.75,8.61,8.74,31020
2005-03-08,8.71,9.62,8.63,8.75,309203
2005-03-09,8.75,8.85,8.31,8.65,118395
2005-03-10,8.64,8.749,8.5,8.65,73875
2005-03-11,8.64,8.7,8.5,8.64,98435
2005-03-14,8.75,8.83,8.6,8.79,44304
2005-03-15,8.79,9.01,8.79,9.01,100
2005-03-16,9.15,9.16,8.8,8.81,51380
2005-03-17,8.53,8.8,8.23,8.69,35517
2005-03-18,8.65,9,8.61,9,300
2005-03-21,9,9.2,8.5,9.1,75446
2005-03-22,9.01,9.1,8.77,8.77,16191
2005-03-23,8.73,9,8.71,8.92,37152
2005-03-24,8.76,9,8.69,8.7,300
2005-03-28,8.71,9.25,8.7,9.17,200
2005-03-29,9.22,9.28,9,9.07,130063
2005-03-30,9.1,9.23,9,9.16,81602
2005-03-31,9.23,9.23,8.74,9.07,100
2005-04-01,9.12,9.23,8.552,9.19,172381
2005-04-04,9.19,9.1983,8.72,8.91,255900
2005-04-05,8.98,9.08,8.77,9.01,56665
2005-04-06,9.06,9.15,8.98,9,120214
2005-04-07,9.11,9.94,9,9.85,100
2005-04-08,9.77,10.3,9.51,10.16,454713
2005-04-11,10.35,10.36,9.8,10.36,335878
2005-04-12,10.31,10.31,10,10.11,2695
2005-04-13,10,10.91,9.852,10.8,200
2005-04-14,10.87,10.87,10.11,10.23,204441
2005-04-15,10.04,10.14,9.5,9.62,250
2005-04-18,9.54,9.55,7.8,8.43,5622
2005-04-19,8.38,8.9,8.26,8.72,216435
2005-04-20,8.88,8.89,8.12,8.32,165102
2005-04-21,8.36,8.67,8.18,8.28,204686
2005-04-22,8.2,8.23,7.58,7.87,181977
2005-04-26,7.8,8.1,7.55,7.6,109396
2005-04-27,7.58,7.58,7.22,7.25,96971
2005-04-28,7.03,7.34,6.71,7.09,160627
2005-04-29,7.05,7.29,6.94,7.22,123065
2005-05-02,7.4,7.4,7.15,7.22,76860
2005-05-03,7.18,7.33,7.11,7.19,101594
2005-05-04,7.2,7.269,7.05,7.13,111750
2005-05-05,7.06,7.83,7.06,7.67,104775
2005-05-06,7.73,7.92,7.57,7.57,33220
2005-05-09,7.7,7.7,7.28,7.43,100
2005-05-10,7.41,7.88,7.41,7.69,154077
2005-05-11,7.94,8.22,6.25,6.92,2500
2005-05-12,7.35,7.39,6.68,6.75,333
2005-05-13,6.75,7.07,6.75,7,105669
2005-05-16,7.07,7.07,6.63,6.74,131176
2005-05-17,6.75,7.19,6.75,7.14,346981
2005-05-18,7.38,7.8,7.288,7.61,152817
2005-05-19,7.8,7.8,7.29,7.34,114273
2005-05-20,7.31,7.54,7.3,7.511,49136
2005-05-23,7.54,7.54,7.21,7.21,61600
2005-05-24,7.16,7.27,6.85,7.2,134959
2005-05-25,7.15,7.5,7.1,7.45,102666
2005-05-26,7.47,7.59,7.1,7.39,134467
2005-05-27,7.35,7.57,7.23,7.28,223
2005-05-31,7.44,7.44,6.85,6.88,150781
2005-06-01,6.83,6.95,6.8,6.8,119962
2005-06-02,6.8,7.09,6.8,7,65590
2005-06-03,6.95,7.3001,6.95,7.22,132051
2005-06-06,7.15,7.38,7.15,7.37,42957
2005-06-07,7.4,7.436,7.06,7.18,62685
2005-06-08,7.18,7.18,6.95,7.01,45049
2005-06-09,7,7.08,6.9,6.97,27743
2005-06-10,7.01,7.06,6.9,7.03,18990
2005-06-13,7.06,7.1,6.95,6.99,53752
2005-06-14,6.95,7.1,6.95,7.04,70402
2005-06-15,7.1,7.14,6.81,6.99,164044
2005-06-16,7,7.18,7,7.09,80972
2005-06-17,7.06,7.1,7,7.03,111028
2005-06-20,7,7.18,7,7.18,37670
2005-06-21,7.18,7.43,7.14,7.4,334933
2005-06-22,7.42,7.66,7.42,7.59,140416
2005-06-23,7.67,7.8,7.5,7.61,72389
2005-06-24,7.6,7.62,7.35,7.38,100
2005-06-27,7.28,7.45,7.21,7.35,56418
2005-06-28,7.31,7.524,7.1,7.38,45273
2005-06-29,7.34,7.47,7.34,7.41,100
2005-06-30,7.49,7.59,7.35,7.48,63282
2005-07-01,7.55,7.59,7.4,7.45,19476
2005-07-05,7.47,7.52,7.4,7.52,33299
2005-07-06,7.5,7.56,7.45,7.52,60839
2005-07-07,7.4,7.59,7.192,7.58,27703
2005-07-08,7.59,7.67,7.37,7.65,72052
2005-07-11,7.59,7.75,7.43,7.65,48458
2005-07-12,7.53,7.58,7.33,7.39,22791
2005-07-13,7.35,7.564,7.35,7.51,31959
2005-07-14,7.51,7.51,7.33,7.37,25349
2005-07-15,7.34,7.38,7.18,7.18,25033
2005-07-18,7.18,7.39,7.11,7.38,41175
2005-07-19,7.3,7.35,7.18,7.3,30931
2005-07-20,7.27,7.58,7.25,7.5799,190412
2005-07-21,7.57,7.82,7.57,7.72,126628
2005-07-22,7.73,7.799,7.68,7.68,36767
2005-07-25,7.7,7.82,7.59,7.82,105940
2005-07-26,7.82,7.82,7.53,7.64,54634
2005-07-27,7.6,7.75,7.54,7.69,25500
2005-07-28,7.59,7.79,7.541,7.75,32820
2005-07-29,7.77,7.81,7.62,7.75,38248
2005-08-01,7.82,7.82,7.53,7.77,900
2005-08-02,7.82,7.82,7.71,7.82,61773
2005-08-03,7.72,7.77,7.45,7.45,52350
2005-08-04,7.4,7.46,7.05,7.05,78065
2005-08-05,7,7.55,6.76,7.41,152951
2005-08-08,7.31,7.44,7.2,7.33,149155
2005-08-09,7.29,7.29,7.01,7.05,63800
2005-08-10,7,7.2,6.98,7.12,39443
2005-08-11,7.12,7.23,7.0301,7.1,33078
2005-08-12,7.1,7.149,7.09,7.09,5062
2005-08-15,7.01,7.09,6.81,6.94,26085
2005-08-16,6.83,6.93,6.8,6.9,22012
2005-08-17,6.8501,7.06,6.8501,6.95,57165
2005-08-18,6.95,7.09,6.95,7,20995
2005-08-19,7.01,7.05,6.91,7.05,30764
2005-08-22,7.01,7.05,6.9101,7,22492
2005-08-23,6.9,7.05,6.9,7.02,41169
2005-08-24,6.99,7.04,6.949,6.95,10780
2005-08-25,6.9,6.97,6.85,6.91,38574
2005-08-26,6.88,6.9,6.56,6.9,46041
2005-08-29,6.78,6.9,6.67,6.9,51705
2005-08-30,6.74,6.84,6.66,6.8,100
2005-08-31,6.64,6.78,6.56,6.75,82101
2005-09-01,6.65,6.66,6.5,6.58,100
2005-09-02,6.5,6.51,6.22,6.46,142153
2005-09-06,6.43,6.59,6.02,6.27,187237
2005-09-07,6.25,6.55,6.25,6.5,122708
2005-09-08,6.5,7.179,6.5,7.16,148193
2005-09-09,7.15,7.2,7,7.09,37221
2005-09-12,7.04,7.04,6.84,7,46317
2005-09-13,6.8,7.09,6.75,6.93,21164
2005-09-14,6.86,6.95,6.71,6.71,58024
2005-09-15,6.68,7.09,6.66,6.78,27810
2005-09-16,6.7,7.04,6.64,7,55295
2005-09-19,7,7.01,6.76,7,84570
2005-09-20,6.8,7.05,6.8,6.97,74673
2005-09-21,6.91,6.98,6.82,6.83,46691
2005-09-22,6.78,6.91,6.75,6.88,33502
2005-09-23,6.79,7.04,6.78,6.9,52900
2005-09-26,6.95,7.03,6.76,6.88,40290
2005-09-27,6.8,7.05,6.78,7.01,60518
2005-09-28,7,7.19,6.96,7.15,30328
2005-09-29,7.07,7.2,7.02,7.05,50588
2005-09-30,7.05,7.2,7.02,7.11,3573
2005-10-03,7.05,7.13,6.8,7.09,32214
2005-10-04,7,7.2,6.86,7.16,31980
2005-10-05,7.2,7.2,7.01,7.04,21100
2005-10-06,7,7.17,7,7.15,32816
2005-10-07,7.187,7.19,7.116,7.183,4692
2005-10-10,7.01,7.091,7.01,7.02,5900
2005-10-11,7,7.17,7,7.12,35622
2005-10-12,7.04,7.1,7,7.02,61302
2005-10-13,7,7,6.86,6.92,30584
2005-10-14,6.94,7.13,6.94,7.1,19250
2005-10-17,7.12,7.2,7.12,7.15,21157
2005-10-18,7.03,7.32,7.01,7.3,39373
2005-10-19,7.21,7.26,7,7.1,25238
2005-10-20,7.09,7.2,6.97,7.15,57130
2005-10-21,7.16,7.16,7.09,7.1,29980
2005-10-24,7.05,7.11,6.99,7.11,17027
2005-10-25,7.12,7.24,7,7.2,21536
2005-10-26,7.24,7.57,7.22,7.53,87225
2005-10-27,7.42,7.45,7.15,7.31,277163
2005-10-28,7.33,7.33,7.2,7.2,16400
2005-10-31,7.13,7.68,7.1,7.52,59424
2005-11-01,7.46,7.57,7.42,7.42,300
2005-11-02,7.36,7.47,7.23,7.38,75635
2005-11-03,7.34,7.91,7.34,7.84,1000
2005-11-04,7.76,7.76,7.42,7.46,50006
2005-11-08,7.47,7.59,7.47,7.52,12914
2005-11-09,7.42,7.73,7.42,7.6,47972
2005-11-10,7.45,7.6,7.45,7.54,34723
2005-11-11,7.51,7.52,7.4,7.48,50098
2005-11-14,7.49,7.63,7.46,7.59,29858
2005-11-15,7.55,7.63,7.41,7.58,56572
2005-11-16,7.62,7.62,7.38,7.44,64738
2005-11-17,7.44,7.72,7.39,7.52,57310
2005-11-18,7.6,7.7,7.52,7.68,121349
2005-11-21,7.81,7.92,7.68,7.92,154310
2005-11-22,7.9,7.9,7.68,7.9,34908
2005-11-23,7.81,7.84,7.71,7.76,24797
2005-11-25,7.75,7.79,7.7412,7.75,7006
2005-11-28,8.1,8.3,8.07,8.23,500
2005-11-29,8.32,8.35,8.1,8.25,44321
2005-11-30,8.3,8.42,8.18,8.31,18839
2005-12-01,8.311,8.44,8.222,8.24,26848
2005-12-02,8.44,8.44,8.193,8.24,500
2005-12-05,8.5,8.55,8.4,8.5,1500
2005-12-06,8.7,8.8,8.45,8.5,96073
2005-12-07,8.65,8.73,8.45,8.62,56896
2005-12-08,8.8,8.85,8.71,8.79,57491
2005-12-09,8.88,8.94,8.12,8.16,1700
2005-12-12,8.41,8.88,8.41,8.87,66054
2005-12-13,8.96,8.96,8.75,8.84,100
2005-12-14,8.8,8.95,8.78,8.8,900
2005-12-15,8.77,8.79,8.6,8.7,26801
2005-12-16,8.71,8.71,8.49,8.64,3000
2005-12-19,8.6,8.8,8.56,8.74,42283
2005-12-20,8.74,8.74,8.33,8.49,108554
2005-12-21,8.41,8.72,8.41,8.5,177697
2005-12-22,8.5,8.7,8.45,8.7,32620
2005-12-23,8.63,8.7,8.51,8.53,11795
2005-12-27,8.65,8.79,8.63,8.63,100
2005-12-28,8.63,8.75,8.564,8.75,24032
2005-12-29,8.77,8.77,8.56,8.67,16820
2005-12-30,8.49,8.65,8.41,8.6,40385
2006-01-03,8.6701,8.69,8.5,8.6,300
2006-01-04,8.5899,8.79,8.5899,8.76,34578
2006-01-05,8.6,8.6,8.34,8.59,30101
2006-01-06,8.5,8.77,8.5,8.77,100
2006-01-09,8.63,8.8,8.58,8.71,40103
2006-01-10,8.58,8.75,8.58,8.68,12770
2006-01-11,8.61,8.65,8.31,8.63,25070
2006-01-12,8.43,8.59,8.43,8.55,30670
2006-01-13,8.46,8.6,8.43,8.51,16995
2006-01-17,8.45,8.59,8.31,8.47,73433
2006-01-18,8.44,8.55,8.425,8.52,1000
2006-01-19,8.48,8.78,8.48,8.72,41442
2006-01-20,8.75,8.88,8.75,8.87,38560
2006-01-23,8.7,8.9,8.66,8.86,33834
2006-01-24,8.9,8.98,8.8,8.83,22572
2006-01-25,8.85,8.9799,8.75,8.9,16841
2006-01-26,8.9,8.98,8.89,8.96,30471
2006-01-27,8.95,9.03,8.9,9.02,2600
2006-01-30,8.88,9.12,8.86,9.08,84542
2006-01-31,9.1,9.18,9.1,9.18,700
2006-02-01,9.12,9.15,9.08,9.08,28047
2006-02-02,9.03,9.11,8.92,9.06,41951
2006-02-03,8.9,8.93,8.67,8.86,13157
2006-02-06,8.84,8.84,8.72,8.72,300
2006-02-07,8.55,8.74,8.49,8.68,47005
2006-02-08,8.61,8.7,8.51,8.7,13000
2006-02-09,8.66,8.77,8.59,8.76,40388
2006-02-10,8.66,8.72,8.48,8.66,36922
2006-02-13,8.57,8.63,8.503,8.63,10700
2006-02-14,8.51,8.75,8.38,8.72,200
2006-02-15,8.56,8.64,8.54,8.64,28875
2006-02-16,8.58,8.72,8.56,8.72,3600
2006-02-17,8.56,8.81,8.54,8.81,44356
2006-02-21,8.58,8.72,8.54,8.65,29916
2006-02-22,8.55,8.83,8.55,8.8,55225
2006-02-23,8.71,8.87,8.66,8.8,200
2006-02-24,8.71,8.7799,8.6,8.64,2400
2006-02-27,8.53,8.67,8.51,8.65,2200
2006-02-28,8.6,8.8,8.57,8.73,1000
2006-03-01,8.7,8.7,8.52,8.6,22758
2006-03-02,8.5,8.88,8.5,8.88,32764
2006-03-03,8.79,8.89,8.7108,8.89,36142
2006-03-06,8.78,8.82,8.75,8.82,16561
2006-03-07,8.68,8.85,8.65,8.85,33039
2006-03-08,8.8,8.85,8.72,8.85,29004
2006-03-09,8.85,8.89,8.8,8.85,21575
2006-03-10,8.78,8.98,8.71,8.98,44706
2006-03-13,8.89,9.06,8.8,8.96,33658
2006-03-14,8.86,9.03,8.86,8.92,28460
2006-03-15,9.04,9.04,8.898,9.02,8300
2006-03-16,9,9.07,9,9.06,23574
2006-03-17,9.05,9.14,9.02,9.02,18871
2006-03-20,9,9.04,8.96,9.03,14300
2006-03-21,8.93,9.85,8.93,9.7,119408
2006-03-22,9.6,10.05,9.51,10.04,256387
2006-03-23,10.05,10.13,10,10.12,100
2006-03-24,9.85,10.015,9.85,10,18050
2006-03-27,9.99,10,9.8,9.94,41735
2006-03-28,9.97,10.0276,9.97,9.99,330
2006-03-29,10.06,10.3,10.01,10.265,72876
2006-03-30,10.17,10.86,10.12,10.86,7809
2006-03-31,10.58,10.64,10.32,10.64,131920
2006-04-03,10.59,10.87,10.5,10.85,56257
2006-04-04,10.75,10.87,10.75,10.87,64990
2006-04-05,10.9,11.2,10.76,11.2,800
2006-04-06,10.84,10.85,10.59,10.72,114691
2006-04-07,10.8,10.8,10.55,10.72,49310
2006-04-10,10.77,11,10.6,11,61248
2006-04-11,10.9,11.14,10.9,11.08,80587
2006-04-12,11.07,11.07,10.95,11.02,51517
2006-04-13,11.01,11.2,10.8601,11.14,35470
2006-04-17,11.16,11.37,10.79,10.79,53525
2006-04-19,10.7,10.75,10.56,10.75,32049
2006-04-20,10.86,11,10.33,10.57,24537
2006-04-21,10.45,10.6,10.378,10.53,29233
2006-04-24,10.38,10.53,10.28,10.45,41054
2006-04-25,10.53,10.59,10.2,10.29,43533
2006-04-26,10.2,10.31,10.07,10.214,96770
2006-04-27,10.21,10.23,10,10.15,23273
2006-04-28,10.14,10.19,10.01,10.11,22150
2006-05-01,10.23,10.27,10.14,10.15,28952
2006-05-02,10.19,10.33,10.12,10.29,53932
2006-05-03,10.18,10.3,10.13,10.25,70708
2006-05-04,10.2,10.25,9.86,10.14,55272
2006-05-05,10.22,10.35,10.12,10.31,111043
2006-05-08,10.13,10.3801,10.12,10.29,200
2006-05-09,10.1,10.37,10.1,10.26,400
2006-05-10,10.25,11.17,10.2,10.91,184045
2006-05-11,10.88,11.12,10.756,10.88,42620
2006-05-12,10.84,10.84,10.54,10.83,57691
2006-05-15,10.74,11.25,10.68,11.25,71096
2006-05-16,11.2,11.2,10.79,10.85,100190
2006-05-17,10.93,10.98,10.64,10.9,1200
2006-05-18,10.22,10.76,10.22,10.7,86314
2006-05-19,10.55,10.72,10.38,10.55,91034
2006-05-22,10.46,10.54,9.93,9.96,400
2006-05-23,9.55,10.01,9.55,9.84,62308
2006-05-24,9.77,9.99,9.62,9.79,59666
2006-05-25,9.82,10.03,9.72,10,200
2006-05-26,9.89,10.24,9.75,10.07,1200
2006-05-30,10.05,10.17,9.88,10.02,39612
2006-05-31,9.9,10.01,9.81,9.97,33106
2006-06-01,9.7,10.34,9.69,10.01,75705
2006-06-02,10.13,10.49,10.11,10.42,47161
2006-06-05,10.28,11.63,10.25,11.42,10925
2006-06-06,10.72,11.39,10.66,11.06,600
2006-06-07,10.94,10.95,10.64,10.81,2800
2006-06-08,10.3,10.51,9.91,10.39,171880
2006-06-09,10.22,10.62,10.13,10.6,100
2006-06-12,10.42,10.48,10.37,10.47,73013
2006-06-13,10.1,10.93,10.1,10.79,201260
2006-06-14,10.56,10.89,10.36,10.74,138355
2006-06-15,10.77,10.98,10.69,10.86,266048
2006-06-16,10.8,10.98,10.7,10.93,2880
2006-06-19,10.88,11.52,10.88,11.1,200
2006-06-20,10.96,11.35,10.66,11.16,400
2006-06-21,11.12,11.4,10.97,11.4,500
2006-06-22,11.4,11.4,10.95,10.95,400
2006-06-23,10.92,11.15,10.84,11.15,57966
2006-06-26,11.1,11.1,10.86,11.1,58425
2006-06-27,11.08,11.08,10.78,10.91,42311
2006-06-28,10.85,11.14,10.73,11,69767
2006-06-29,10.96,12.11,10.92,11.81,457171
2006-06-30,11.43,11.56,10.71,10.71,200
2006-07-03,10.7,10.97,10.59,10.79,102495
2006-07-05,10.71,10.71,10.25,10.39,158565
2006-07-06,10.42,10.75,10.39,10.65,158544
2006-07-07,10.65,10.82,10.5,10.73,111107
2006-07-10,10.76,10.95,10.68,10.9,101975
2006-07-11,10.93,11.3,10.77,11.3,537
2006-07-12,11.29,11.29,11.11,11.2,6100
2006-07-13,11.18,11.23,10.85,11.12,126445
2006-07-14,11.01,11.1,10.46,10.76,600
2006-07-17,10.72,11.05,10.69,10.78,800
2006-07-18,10.8,11.14,10.68,11.1,1800
2006-07-19,11.13,11.73,10.91,11.59,99004
2006-07-20,11.57,11.57,10.71,10.77,87865
2006-07-21,10.75,10.95,10.73,10.84,3500
2006-07-24,10.87,11.36,10.81,11.32,50677
2006-07-25,11.29,11.35,11,11.21,52408
2006-07-26,11.13,11.5,10.95,11.37,55023
2006-07-27,11.4,11.4,10.45,10.68,317275
2006-07-28,10.71,10.94,10.71,10.78,1100
2006-07-31,10.81,11.38,10.8,11.1,140283
2006-08-01,11.07,11.1,10.51,10.75,82755
2006-08-02,10.78,11.04,10.69,10.82,24706
2006-08-03,10.79,10.9135,10.41,10.85,82434
2006-08-04,10.88,10.91,10.66,10.85,96429
2006-08-07,10.74,10.83,10.66,10.79,97991
2006-08-08,10.795,11.08,10.77,10.91,77624
2006-08-09,11,11,10.76,10.83,56785
2006-08-10,10.8,10.8,10.37,10.49,110677
2006-08-11,10.46,10.63,10.16,10.28,61302
2006-08-14,10.35,10.47,9.86,9.9,61642
2006-08-15,10.21,10.21,9.75,9.76,1800
2006-08-16,9.95,10.15,9.71,9.77,81308
2006-08-17,9.75,10.46,9.75,10.2,98000
2006-08-18,10.23,10.23,10.04,10.1,47225
2006-08-21,10.07,10.15,9.89,9.9,15899
2006-08-22,9.95,10.16,9.81,9.84,28676
2006-08-23,9.94,10.11,9.56,9.57,42074
2006-08-24,9.81,10.13,9.57,9.59,56863
2006-08-25,9.67,9.84,9.36,9.36,44938
2006-08-28,9.43,9.95,9.43,9.82,81009
2006-08-29,9.88,9.94,9.61,9.86,63989
2006-08-30,9.89,10.47,9.85,10.36,74572
2006-08-31,10.25,10.42,10.19,10.25,55497
2006-09-01,10.28,10.33,10.04,10.04,41630
2006-09-05,10.08,10.23,9.82,10.02,73667
2006-09-06,9.98,10.06,9.85,9.86,91665
2006-09-07,9.84,9.92,9.3533,9.36,50165
2006-09-08,9.42,9.59,9.42,9.52,29835
2006-09-11,9.5,9.65,9.19,9.26,52644
2006-09-12,9.29,9.5,9.18,9.35,89407
2006-09-13,9.36,9.73,9.36,9.66,100
2006-09-14,9.51,9.51,9.26,9.31,45361
2006-09-15,9.38,9.41,9.24,9.31,117011
2006-09-18,9.29,9.47,9.22,9.3,30260
2006-09-19,9.35,9.38,9.05,9.06,104195
2006-09-20,9.15,9.51,9.1,9.51,54897
2006-09-21,9.55,9.87,9.46,9.78,45031
2006-09-22,9.73,9.89,9.6,9.84,52222
2006-09-25,9.77,9.82,9.61,9.8,50772
2006-09-26,9.73,9.85,9.6,9.81,65906
2006-09-27,9.68,9.89,9.64,9.83,400
2006-09-28,9.82,10.12,9.69,10.06,11500
2006-09-29,10.01,10.03,9.85,9.94,111759
2006-10-02,9.96,9.96,9.78,9.89,37395
2006-10-03,9.84,9.92,9.71,9.8,500
2006-10-04,9.75,10.02,9.65,10,57236
2006-10-05,9.96,10.53,9.86,10.47,165682
2006-10-06,10.4,10.66,10.24,10.52,107018
2006-10-09,10.54,10.85,10.47,10.81,80068
2006-10-10,10.8,10.8,10.64,10.74,70580
2006-10-11,10.71,10.76,10.6,10.71,59664
2006-10-12,10.72,10.901,10.65,10.85,67069
2006-10-13,10.77,10.9,10.62,10.9,45204
2006-10-16,10.78,11,10.62,10.94,200
2006-10-17,10.6,11.27,10.53,11.25,61645
2006-10-18,11,11.07,10.79,11,59222
2006-10-19,10.94,10.94,10.73,10.74,51276
2006-10-20,10.8,10.8,10.47,10.54,67907
2006-10-23,10.53,10.65,10.39,10.54,26773
2006-10-24,10.39,10.5116,10.36,10.38,13580
2006-10-25,10.41,10.5,10.06,10.19,32185
2006-10-26,10.25,10.55,10.1415,10.49,100
2006-10-27,10.9,10.9,10.05,10.12,124276
2006-10-30,10.08,10.38,10.01,10.3,55644
2006-10-31,10.35,10.44,10.21,10.33,53791
2006-11-01,10.38,10.46,9.92,10.04,60811
2006-11-02,9.96,10.21,9.61,9.64,50868
2006-11-03,9.68,9.77,9.23,9.35,79648
2006-11-06,9.65,9.79,9.57,9.7,45846
2006-11-07,9.73,10.06,9.73,9.83,40853
2006-11-08,9.79,9.9,9.54,9.57,61698
2006-11-09,9.64,9.8,9.1,9.21,114518
2006-11-10,9.59,10.16,9.45,10.02,142782
2006-11-13,10.06,10.56,9.95,10.36,200
2006-11-14,10.36,10.8,10.31,10.63,208939
2006-11-15,10.65,11.48,10.65,11.39,100
2006-11-16,11,11,10.72,10.78,179142
2006-11-17,10.73,10.87,10.61,10.77,72790
2006-11-20,10.74,10.9,10.71,10.87,100160
2006-11-21,10.86,10.91,10.79,10.79,108858
2006-11-22,10.78,10.83,10.57,10.63,53800
2006-11-24,10.6,10.71,10.51,10.64,8442
2006-11-27,10.59,10.73,10.07,10.21,98942
2006-11-28,10.21,10.34,10.05,10.27,40607
2006-11-29,10.34,10.61,10.21,10.32,72857
2006-11-30,10.29,10.38,10.0399,10.08,71302
2006-12-01,10.15,10.35,10.09,10.24,62002
2006-12-04,10.29,10.62,10.21,10.6,90254
2006-12-05,10.7,10.92,10.54,10.88,100
2006-12-06,10.54,10.92,10.4001,10.66,119116
2006-12-07,10.65,10.9,10.45,10.77,45006
2006-12-08,10.74,10.95,10.59,10.62,18473
2006-12-11,10.59,10.9,10.27,10.89,170936
2006-12-12,10.67,10.9,10.64,10.81,33040
2006-12-13,10.9,10.94,10.66,10.74,79122
2006-12-14,10.79,10.95,10.71,10.74,50831
2006-12-15,10.77,10.87,10.4,10.55,99080
2006-12-18,10.56,10.59,10.22,10.34,52716
2006-12-19,10.39,10.86,10.38,10.78,65268
2006-12-20,10.77,11.25,10.71,11.2,132144
2006-12-21,10.97,11.4,10.96,11.3,113957
2006-12-22,11.33,11.35,11.04,11.21,27740
2006-12-26,11.2,11.7,11.2,11.66,100
2006-12-27,11.46,11.89,11.4,11.87,75220
2006-12-28,11.77,11.85,11.53,11.53,53053
2006-12-29,11.55,11.7,11.04,11.16,83385
2007-01-03,11.2,11.31,10.89,11.29,81418
2007-01-04,11.16,11.16,10.75,10.87,58410
2007-01-05,10.76,10.79,10.5,10.63,97392
2007-01-08,10.65,10.71,10.35,10.65,80359
2007-01-09,10.64,10.64,10.31,10.56,97946
2007-01-10,10.46,10.46,10.23,10.41,85111
2007-01-11,10.42,10.43,10.15,10.22,100
2007-01-12,10.23,10.28,10,10.28,100314
2007-01-16,10.53,10.69,10.45,10.67,83473
2007-01-17,10.62,10.68,10.44,10.52,332
2007-01-18,10.64,10.69,10.25,10.26,198620
2007-01-19,10.27,10.47,10.25,10.46,118432
2007-01-22,10.39,10.39,10.22,10.25,64056
2007-01-23,10.33,10.43,10.25,10.37,119998
2007-01-24,10.4,10.49,10.36,10.48,269695
2007-01-25,10.49,10.52,10.16,10.28,40711
2007-01-26,10.36,10.39,10.22,10.34,49206
2007-01-29,10.29,10.51,10.22,10.48,500
2007-01-30,10.63,10.9,10.6,10.85,59523
2007-01-31,10.77,10.9,10.63,10.75,85845
2007-02-01,10.79,11.03,10.79,10.99,95803
2007-02-02,11.02,11.02,10.73,10.73,107307
2007-02-05,10.7,10.78,10.63,10.75,60402
2007-02-06,10.79,10.92,10.72,10.9,53439
2007-02-07,10.94,10.96,10.68,10.96,60863
2007-02-08,10.91,11.01,10.82,11,58405
2007-02-09,10.97,10.99,10.89,10.96,100545
2007-02-12,10.88,10.93,10.57,10.72,145733
2007-02-13,10.77,10.93,10.68,10.89,94224
2007-02-14,10.88,10.98,10.8,10.96,100
2007-02-15,10.89,10.9,10.61,10.76,200055
2007-02-16,10.76,10.76,10.61,10.76,159908
2007-02-20,10.75,10.93,10.7,10.92,107669
2007-02-21,10.85,11.37,10.85,11.37,85067
2007-02-22,11.32,11.32,10.79,11.02,140717
2007-02-23,10.98,10.98,10.71,10.75,120665
2007-02-26,10.82,10.9,10.62,10.69,116870
2007-02-27,10.56,10.59,10,10,121412
2007-02-28,10.28,10.39,10.11,10.18,64371
2007-03-01,10.21,10.33,9.98,10.13,57783
2007-03-02,10.14,10.14,9.78,9.79,99085
2007-03-05,9.81,9.8999,9.55,9.59,91639
2007-03-06,9.79,10,9.59,9.91,57545
2007-03-07,10.1,10.13,9.67,9.74,177796
2007-03-08,9.93,10,9.7,9.8,79165
2007-03-09,9.97,10.04,9.72,9.77,100
2007-03-12,9.81,10.04,9.75,9.8,90224
2007-03-13,10.02,10.09,9.34,9.38,141604
2007-03-14,9.53,9.57,9.3,9.48,67224
2007-03-15,9.51,9.59,9.2,9.22,40144
2007-03-16,10.38,10.39,9.34,9.45,556340
2007-03-19,9.51,9.58,7.94,8.67,2000
2007-03-20,9.1,9.15,8.55,8.71,500
2007-03-21,8.87,8.98,8.7,8.83,1000
2007-03-22,8.91,8.98,8.68,8.73,189240
2007-03-23,8.75,8.77,8.5,8.56,900
2007-03-26,8.59,8.7,8.38,8.51,100
2007-03-27,8.67,8.68,8.32,8.4,2500
2007-03-28,8.56,8.57,8.25,8.36,268261
2007-03-29,8.46,8.67,8.16,8.24,200
2007-03-30,8.37,8.39,8.15,8.25,100
2007-04-02,8.25,8.25,7.98,8.05,1606
2007-04-03,8.26,8.26,8,8.04,130664
2007-04-04,8.1,8.12,7.98,7.99,10892
2007-04-05,8.2,8.26,8.11,8.11,197877
2007-04-09,8.18,8.18,7.88,7.92,9000
2007-04-10,8.14,8.38,8,8.34,438897
2007-04-11,8.31,8.41,8.12,8.25,500
2007-04-12,8.22,8.32,8.14,8.22,2200
2007-04-13,8.3,8.45,8.3,8.375,103094
2007-04-16,8.44,8.56,8.41,8.53,163901
2007-04-17,8.52,8.59,8.41,8.55,135549
2007-04-18,8.48,8.79,8.46,8.67,1100
2007-04-19,8.73,8.75,8.6,8.66,161766
2007-04-20,8.94,8.98,8.68,8.78,145401
2007-04-23,9.09,9.25,8.91,8.96,1000
2007-04-24,9.2,9.25,9.11,9.18,135633
2007-04-25,9.26,9.28,9.06,9.08,97140
2007-04-26,9.12,9.15,8.97,9,1000
2007-04-27,9.02,9.04,8.66,8.66,1000
2007-04-30,8.72,8.81,8.37,8.38,136404
2007-05-01,8.37,8.42,8.22,8.38,140270
2007-05-02,8.41,8.68,8.38,8.59,100796
2007-05-03,8.62,8.65,8.42,8.45,80471
2007-05-04,8.36,8.61,8.28,8.61,160251
2007-05-07,8.57,8.73,8.46,8.62,112781
2007-05-08,8.63,8.64,8.37,8.5,1000
2007-05-09,8.64,8.64,8.44,8.47,3958
2007-05-10,8.66,8.72,8.18,8.21,1107
2007-05-11,8.33,8.41,8.1,8.19,191654
2007-05-14,8.27,8.28,8.05,8.05,2000
2007-05-15,8.15,8.25,7.58,7.65,1300
2007-05-16,7.85,7.85,7.67,7.81,150266
2007-05-17,7.81,7.81,7.6,7.66,2000
2007-05-18,7.72,7.88,7.63,7.88,3000
2007-05-21,7.96,8.14,7.92,8.12,163800
2007-05-22,8.22,8.33,8.15,8.33,3600
2007-05-23,8.5,8.5,8.37,8.41,122423
2007-05-24,8.43,8.45,8.2001,8.31,170014
2007-05-25,8.36,8.38,8.2,8.21,49747
2007-05-29,8.26,8.28,8.15,8.21,37674
2007-05-30,8.14,8.27,8.14,8.25,59441
2007-05-31,8.26,8.42,8.26,8.37,97242
2007-06-01,8.44,8.476,8.38,8.45,48855
2007-06-04,8.44,8.5,8.28,8.44,200
2007-06-05,8.38,8.38,8.15,8.23,400
2007-06-06,8.15,8.2,8.08,8.14,174635
2007-06-07,8.09,8.1075,8,8.01,127382
2007-06-08,7.97,8.36,7.97,8.29,104941
2007-06-11,8.26,8.48,8.1,8.35,106805
2007-06-12,8.29,8.42,8.18,8.19,100456
2007-06-13,8.2,8.26,8.15,8.25,149717
2007-06-14,8.29,8.29,8.15,8.27,2500
2007-06-15,8.4,8.64,8.27,8.31,331988
2007-06-18,8.31,8.48,8.31,8.48,197116
2007-06-19,8.45,8.55,8.4,8.5,179585
2007-06-20,8.5,8.51,8.39,8.43,68478
2007-06-21,8.41,8.52,8.35,8.52,107447
2007-06-22,8.46,8.63,8.3,8.59,1066
2007-06-25,8.7,8.79,8.39,8.6,195063
2007-06-26,8.66,8.92,8.6201,8.85,200
2007-06-27,8.8,9.23,8.65,9.09,200
2007-06-28,8.93,9.02,8.86,8.97,152445
2007-06-29,8.96,9.08,8.91,8.99,160037
2007-07-02,8.97,9,8.84,9,97751
2007-07-03,8.92,9.01,8.85,8.96,73673
2007-07-05,8.89,8.95,8.89,8.95,2259
2007-07-06,8.94,8.97,8.85,8.9,1000
2007-07-09,8.82,8.85,8.51,8.77,231143
2007-07-10,8.55,8.65,8.44,8.44,108203
2007-07-11,8.4,8.57,8.39,8.47,119403
2007-07-12,8.51,8.51,8.21,8.26,135808
2007-07-13,8.3,8.35,8.2,8.34,54648
2007-07-16,8.28,8.28,8.21,8.21,1950
2007-07-17,8.22,8.28,8.21,8.23,35342
2007-07-18,8.22,8.28,8.22,8.26,39891
2007-07-19,8.31,8.41,8.25,8.4,22331
2007-07-20,8.38,8.64,8.25,8.64,66798
2007-07-23,8.58,8.63,8.34,8.61,108
2007-07-24,8.49,8.5,8.29,8.34,67781
2007-07-25,8.42,8.9,8.24,8.63,141571
2007-07-26,8.42,8.57,8.35,8.46,100
2007-07-27,8.3,8.89,8.22,8.63,100
2007-07-30,8.54,8.72,8.37,8.53,900
2007-07-31,8.6,8.81,8.51,8.81,97386
2007-08-01,8.67,8.69,8.39,8.41,223679
2007-08-02,8.45,8.65,8.22,8.5,108795
2007-08-03,8.52,8.83,8.38,8.81,192706
2007-08-06,8.8,8.8,8.55,8.74,72685
2007-08-07,8.65,8.97,8.63,8.9,158777
2007-08-08,8.74,8.82,8.43,8.73,900
2007-08-09,8.02,8.38,7.01,8.28,771737
2007-08-10,7.9,7.95,7.51,7.6,1400
2007-08-13,7.37,7.52,7.13,7.38,305726
2007-08-14,7.39,7.42,7.23,7.29,790
2007-08-15,7.16,7.24,6.74,6.9,200
2007-08-16,6.77,6.81,6.47,6.73,1000
2007-08-17,6.7,6.92,6.46,6.86,246
2007-08-20,6.79,6.8,6.5,6.76,87878
2007-08-21,6.75,6.93,6.56,6.93,1500
2007-08-22,6.85,6.92,6.8,6.88,156348
2007-08-23,6.95,6.96,6.67,6.84,122103
2007-08-24,6.78,6.79,6.47,6.76,222100
2007-08-27,6.79,6.93,6.68,6.82,158364
2007-08-28,6.79,6.9,6.67,6.75,181168
2007-08-29,6.77,6.86,6.7,6.75,70267
2007-08-30,6.7,6.86,6.63,6.83,86398
2007-08-31,6.87,6.9,6.68,6.83,88537
2007-09-04,6.84,6.94,6.77,6.92,2057
2007-09-05,6.79,6.91,6.75,6.88,301353
2007-09-06,6.79,6.83,6.67,6.79,135381
2007-09-07,6.72,6.78,6.72,6.78,20689
2007-09-10,6.79,6.8,6.76,6.78,18010
2007-09-11,6.82,6.82,6.72,6.76,42588
2007-09-12,6.7,6.88,6.7,6.8,76428
2007-09-13,6.71,6.73,6.68,6.73,18712
2007-09-14,6.65,6.71,6.61,6.7,1600
2007-09-17,6.52,6.52,6.26,6.35,280170
2007-09-18,6.32,6.5,6.28,6.49,124
2007-09-19,6.53,6.59,6.43,6.43,75605
2007-09-20,6.36,6.52,6.3,6.44,1097
2007-09-21,6.35,6.45,6.35,6.4,525
2007-09-24,6.38,6.44,6.35,6.36,27149
2007-09-25,6.38,6.43,6.17,6.17,134104
2007-09-26,6.21,6.22,6.08,6.17,45897
2007-09-27,6.1,6.25,6.09,6.2,34129
2007-09-28,6.25,6.31,6.05,6.095,231146
2007-10-01,6.07,6.24,5.98,6.03,269625
2007-10-02,6,6.05,5.97,5.98,300
2007-10-03,5.94,6,5.91,5.99,92980
2007-10-04,5.99,6,5.93,5.97,1000
2007-10-05,5.95,6,5.92,5.93,18250
2007-10-08,6.08,6.12,5.93,5.94,1982
2007-10-09,6.14,6.18,5.93,5.98,1000
2007-10-10,6,6.05,5.92,5.92,211024
2007-10-11,5.96,5.97,5.58,5.63,1000
2007-10-12,5.79,5.87,5.42,5.48,500
2007-10-15,5.57,5.7499,5.25,5.25,308974
2007-10-16,5.39,5.83,5.31,5.83,5700
2007-10-17,6.2,6.34,6.09,6.21,1000
2007-10-18,6.27,6.45,6.16,6.45,205081
2007-10-19,6.43,6.6,6.27,6.42,153985
2007-10-22,6.39,7.01,6.25,6.94,23013
2007-10-23,6.83,7.25,6.73,6.95,1117
2007-10-24,7.01,7.09,6.75,6.83,1000
2007-10-25,6.99,7.02,6.87,7,131898
2007-10-26,7.07,7.09,6.85,7,80919
2007-10-29,7.09,7.15,6.99,7.11,162174
2007-10-30,7.13,7.15,7.05,7.13,3976
2007-10-31,7.3,7.33,7.04,7.15,195759
2007-11-01,7.19,7.37,7.05,7.35,190318
2007-11-02,7.35,7.36,7,7.16,142685
2007-11-05,7.2,7.46,7.08,7.39,151670
2007-11-06,7.44,7.45,7.13,7.31,95276
2007-11-07,7.34,7.34,7.17,7.22,122189
2007-11-08,7.25,7.25,6.96,7,410
2007-11-09,6.86,6.96,6.08,6.23,349836
2007-11-12,6.25,6.8,6.25,6.75,248110
2007-11-13,6.36,6.59,6.35,6.4,166566
2007-11-14,6.46,6.68,6.46,6.58,119080
2007-11-15,6.55,6.63,6.36,6.55,94852
2007-11-16,6.65,6.65,6.39,6.42,28145
2007-11-19,6.4,6.62,6.4,6.62,71546
2007-11-20,6.52,6.63,6.4,6.42,103391
2007-11-21,6.35,6.49,6.35,6.39,58992
2007-11-23,6.39,6.53,6.34,6.36,35594
2007-11-26,6.39,6.45,6.25,6.33,85362
2007-11-27,6.38,6.38,5.79,5.86,262432
2007-11-28,5.92,6.1,5.92,6.07,135563
2007-11-29,6.03,6.26,6.03,6.23,46784
2007-11-30,6.25,6.47,5.99,6.21,163400
2007-12-03,6.23,6.53,6.17,6.21,86122
2007-12-04,6.22,6.29,6.09,6.2,73540
2007-12-05,6.25,6.41,6.02,6.04,88471
2007-12-06,6.02,6.07,5.9,5.91,135969
2007-12-07,6,6.11,5.96,6,157471
2007-12-10,6.03,6.49,6.03,6.35,233581
2007-12-11,6.3,6.72,6.28,6.53,188421
2007-12-12,6.56,6.6,6.21,6.33,103196
2007-12-13,6.21,6.46,6.19,6.42,59306
2007-12-14,6.36,6.46,6.2001,6.25,73336
2007-12-17,6.21,6.22,6.0701,6.14,44640
2007-12-18,6.13,6.32,5.97,6.3,2700
2007-12-19,6.11,6.13,5.99,6.07,77191
2007-12-20,6.11,6.25,5.98,6.11,157830
2007-12-21,6.16,6.21,6,6.17,132794
2007-12-24,6.18,6.22,6.02,6.19,9186
2007-12-26,6.2,6.39,6.18,6.39,43941
2007-12-27,6.31,6.42,6.24,6.36,88067
2007-12-28,6.33,6.45,6.28,6.31,6027
2007-12-31,6.34,6.44,6.05,6.44,89546
2008-01-02,6.36,6.45,6.3,6.45,53817
2008-01-03,6.44,6.44,6.39,6.42,41298
2008-01-04,6.23,6.38,5.41,5.41,897
2008-01-07,5.56,5.67,4.78,5,222702
2008-01-08,5.15,5.19,4.65,4.7,134426
2008-01-09,4.74,4.88,4.4499,4.75,97925
2008-01-10,4.78,5.02,4.74,5.02,17774
2008-01-11,4.87,4.87,4.48,4.53,500
2008-01-14,4.5,4.5,3.95,4.01,296211
2008-01-15,3.97,4.14,3.89,3.95,87221
2008-01-16,3.95,4.45,3.8,4.42,1229
2008-01-17,4.38,4.41,4.2,4.26,54183
2008-01-18,4.2,4.44,4.1001,4.38,63046
2008-01-22,4,4.3,3.79,4.24,83116
2008-01-23,4.12,4.24,4.05,4.2,76537
2008-01-24,4.23,4.3,4.13,4.3,7703
2008-01-25,4.32,4.32,4.18,4.21,41824
2008-01-28,4.2,4.46,4.15,4.44,143745
2008-01-29,4.41,4.8,4.37,4.74,1600
2008-01-30,4.6,4.74,4.45,4.54,80158
2008-01-31,4.49,4.7,4.48,4.69,10066
2008-02-01,4.78,4.78,4.55,4.69,55834
2008-02-04,4.72,5.12,4.66,5.02,75517
2008-02-05,5.02,5.02,4.68,4.83,68534
2008-02-06,4.86,5.03,4.81,4.99,60192
2008-02-07,4.86,5.11,4.78,5.05,98211
2008-02-08,5.02,5.25,4.93,5.1,77604
2008-02-11,5,5.22,4.9,5.12,2324
2008-02-12,5.02,6,4.89,5.76,100
2008-02-13,5.31,5.5,5.11,5.25,250143
2008-02-14,5.15,5.17,5.01,5.06,245034
2008-02-15,5.03,5.1075,4.97,5.04,52331
2008-02-19,5.07,5.11,5,5.07,300
2008-02-20,5.07,5.07,4.84,5.04,65049
2008-02-21,5.04,5.06,4.87,4.97,45839
2008-02-22,4.94,5.1,4.87,5.06,123010
2008-02-25,4.95,5.08,4.87,4.99,171209
2008-02-26,5.02,5.4,4.96,5.21,213183
2008-02-27,5.09,5.15,5.02,5.02,118584
2008-02-28,4.99,5.12,4.84,4.87,76054
2008-02-29,4.89,4.97,4.81,4.85,28622
2008-03-03,4.88,4.94,4.65,4.74,52271
2008-03-04,4.75,4.84,4.5,4.57,63503
2008-03-05,4.56,4.58,4.28,4.4,13800
2008-03-06,4.36,4.36,4.14,4.14,55975
2008-03-07,4.17,4.25,4.05,4.1,42383
2008-03-10,4.07,4.09,3.82,3.82,73166
2008-03-11,3.87,4.01,3.71,3.79,106995
2008-03-12,3.76,3.91,3.74,3.85,9043
2008-03-13,3.64,3.83,3.58,3.74,107297
2008-03-14,3.67,3.9,3.65,3.81,124
2008-03-17,3.67,3.72,3.52,3.59,54286
2008-03-18,3.66,3.8,3.61,3.65,91623
2008-03-19,3.65,3.65,3.35,3.43,91801
2008-03-20,3.37,3.42,3.26,3.34,59587
2008-03-24,3.29,3.42,3.22,3.26,105130
2008-03-25,3.23,3.68,3.23,3.5,76376
2008-03-26,3.52,3.61,3.48,3.51,69497
2008-03-27,3.5,3.58,3.5,3.5,19940
2008-03-28,3.54,3.54,3.38,3.39,23725
2008-03-31,3.31,3.38,3.18,3.25,40097
2008-04-01,3.32,3.32,3.22,3.3,27702
2008-04-02,3.23,3.39,3.23,3.39,19419
2008-04-03,3.37,3.45,3.35,3.43,104540
2008-04-04,3.37,3.44,3.35,3.41,36973
2008-04-07,3.34,3.4,3.28,3.35,44843
2008-04-08,3.26,3.43,3.24,3.36,3383
2008-04-09,3.33,3.48,3.29,3.45,27429
2008-04-10,3.27,3.34,3.27,3.29,300
2008-04-11,3.22,3.32,3.22,3.3,35736
2008-04-14,3.33,3.33,3.23,3.26,26652
2008-04-15,3.23,3.29,3.23,3.25,20560
2008-04-16,3.31,3.39,3.25,3.26,34362
2008-04-17,3.31,3.31,3.27,3.27,15316
2008-04-18,3.28,3.36,3.27,3.3,500
2008-04-21,3.33,3.35,3.31,3.32,35582
2008-04-22,3.34,3.34,3.25,3.3,46223
2008-04-23,3.28,3.31,3.22,3.25,29978
2008-04-24,3.24,3.3,3.24,3.3,18255
2008-04-25,3.3,3.32,3.28,3.32,17673
2008-04-28,3.3,3.3,3.21,3.27,20741
2008-04-29,3.24,3.28,3.22,3.24,50242
2008-04-30,3.25,3.429,3.25,3.32,74227
2008-05-01,3.32,3.34,3.13,3.13,66380
2008-05-02,3.17,3.26,3.16,3.26,24435
2008-05-05,3.27,3.29,3.2,3.27,41234
2008-05-06,3.23,3.69,3.22,3.66,98750
2008-05-07,3.49,3.49,3.36,3.36,23792
2008-05-08,3.31,3.68,3.31,3.67,43838
2008-05-09,3.52,3.99,3.51,3.98,36903
2008-05-12,3.94,4,3.31,3.87,125852
2008-05-13,3.38,3.68,3.31,3.68,200
2008-05-14,3.51,3.62,3.47,3.5,200
2008-05-15,3.5,3.68,3.47,3.48,23616
2008-05-16,3.4,3.47,3.25,3.25,21725
2008-05-19,3.3,3.59,3.28,3.53,115882
2008-05-20,3.5,4.51,3.45,4.51,371052
2008-05-21,4.15,4.24,3.94,4.1,158987
2008-05-22,4.08,4.51,3.95,4.1,146368
2008-05-23,4.12,4.39,3.93,4.29,164230
2008-05-27,4.14,4.35,3.39,3.89,337049
2008-05-28,3.87,3.9,3.5,3.69,146193
2008-05-29,3.66,3.95,3.66,3.94,77302
2008-05-30,3.93,4,3.86,4,53438
2008-06-02,4.03,4.07,3.85,4.07,46189
2008-06-03,4.06,4.06,3.91,3.95,28027
2008-06-04,3.93,3.94,3.77,3.85,24892
2008-06-05,3.782,3.92,3.782,3.85,20975
2008-06-06,3.87,3.95,3.79,3.79,46402
2008-06-09,3.81,4.06,3.45,3.69,246473
2008-06-10,3.65,3.87,3.64,3.73,75267
2008-06-11,3.66,3.73,3.63,3.66,22281
2008-06-12,3.65,4.005,3.5,3.92,207490
2008-06-13,3.85,4.5,3.7,4.14,356822
2008-06-16,4.16,4.5,3.8,4.06,454137
2008-06-17,4.04,4.2599,3.86,4.15,189018
2008-06-18,3.96,4.15,3.3715,3.7,325722
2008-06-19,3.7,3.72,3.6,3.66,40329
2008-06-20,3.62,3.68,3.49,3.5,49228
2008-06-23,3.53,3.56,3.45,3.46,21251
2008-06-24,3.46,3.46,3.34,3.34,126880
2008-06-25,3.39,3.4,3.34,3.35,13663
2008-06-26,3.39,3.4,3.28,3.28,39114
2008-06-27,3.33,3.4,3.26,3.29,26519
2008-06-30,3.25,3.34,3.25,3.28,20100
2008-07-01,3.28,3.32,3.28,3.3,15772
2008-07-02,3.31,3.32,3.28,3.28,5263
2008-07-03,3.26,3.26,3.25,3.25,4433
2008-07-07,3.27,3.39,3.26,3.36,4920
2008-07-08,3.26,3.3,3.15,3.25,29814
2008-07-09,3.24,3.24,3.22,3.22,1500
2008-07-10,3.2101,3.25,3.2101,3.22,16035
2008-07-11,3.24,3.26,3.21,3.26,200
2008-07-14,3.24,3.24,2.88,2.97,65176
2008-07-15,2.76,2.92,2.68,2.75,32401
2008-07-16,2.71,2.77,2.66,2.7,41367
2008-07-17,2.75,2.85,2.55,2.62,3000
2008-07-18,2.69,3,2.69,2.98,58525
2008-07-21,3,3,2.71,2.91,33838
2008-07-22,2.94,3.02,2.9148,3,22688
2008-07-23,3,3,2.9801,2.99,9680
2008-07-24,2.98,2.98,2.83,2.85,47895
2008-07-25,2.82,2.94,2.81,2.84,14990
2008-07-28,2.81,2.95,2.81,2.95,36529
2008-07-29,2.91,3,2.79,3,12020
2008-07-30,2.94,3,2.91,2.97,19575
2008-07-31,2.9,3,2.88,2.97,14275
2008-08-01,2.95,3.39,2.19,2.95,800
2008-08-04,2.86,3,2.76,3,31285
2008-08-05,2.97,3.02,2.89,3,28063
2008-08-06,2.97,3.02,2.9301,3,25994
2008-08-07,2.96,3.11,2.82,3.11,41060
2008-08-08,2.85,3.1,2.84,3.1,9760
2008-08-11,3.05,3.12,2.86,3.12,41033
2008-08-12,3.05,3.05,2.79,3.03,34251
2008-08-13,2.98,2.98,2.8,2.96,9515
2008-08-14,2.91,2.94,2.78,2.88,13947
2008-08-15,2.84,2.92,2.84,2.88,374
2008-08-18,2.77,2.79,2.75,2.78,11810
2008-08-19,2.69,2.69,2.59,2.62,18922
2008-08-20,2.56,2.62,2.56,2.58,6800
2008-08-21,2.59,2.79,2.42,2.67,47895
2008-08-22,2.63,2.73,2.57,2.69,100
2008-08-25,2.57,2.99,2.57,2.8,4100
2008-08-26,2.57,2.68,2.51,2.54,32271
2008-08-27,2.59,2.63,2.53,2.58,3500
2008-08-28,2.58,2.63,2.55,2.63,3440
2008-08-29,2.6,2.61,2.53,2.53,13888
2008-09-02,2.58,2.62,2.48,2.5,70603
2008-09-03,2.53,3,2.31,2.65,182591
2008-09-04,2.6,2.83,2.32,2.49,206529
2008-09-05,2.52,2.9,2.3,2.31,1100
2008-09-08,2.56,2.56,2.43,2.43,133475
2008-09-09,2.55,2.64,2.34,2.44,79823
2008-09-10,2.62,2.64,2.5,2.5,114635
2008-09-11,2.57,2.58,2.45,2.51,20884
2008-09-12,2.5,2.5,2.47,2.47,40757
2008-09-15,2.38,2.46,2.24,2.24,20973
2008-09-16,2.3,2.43,2.3,2.38,13876
2008-09-17,2.4,2.53,1.88,1.89,300
2008-09-18,2.05,2.26,1.86,1.88,1500
2008-09-19,2,2.24,1.88,2.1,174976
2008-09-22,2.23,2.26,2.13,2.14,200
2008-09-23,2.16,2.16,2.15,2.16,2810
2008-09-24,2.12,2.2,2.12,2.15,3483
2008-09-25,2.11,2.29,2.11,2.15,193933
2008-09-26,2.18,2.18,2.06,2.14,6100
2008-09-29,2,2.12,2,2.12,5638
2008-09-30,2,2.23,2,2.1,42824
2008-10-01,2.22,2.25,2.012,2.18,65682
2008-10-02,2.15,2.21,2.14,2.18,47852
2008-10-03,2.13,2.13,1.95,2.06,54506
2008-10-06,1.88,1.89,1.73,1.73,29494
2008-10-07,1.91,1.91,1.55,1.62,185307
2008-10-08,1.51,1.7,1.51,1.55,38838
2008-10-09,1.65,1.88,1.41,1.44,118013
2008-10-10,1.4,1.5,1.32,1.48,68654
2008-10-13,1.57,1.75,1.57,1.68,35249
2008-10-14,1.8,1.89,1.723,1.89,100
2008-10-15,1.8,2.01,1.8,2.01,39296
2008-10-16,1.94,1.94,1.68,1.71,77239
2008-10-17,1.67,1.73,1.52,1.7,2040
2008-10-20,1.81,1.86,1.65,1.77,19241
2008-10-21,1.71,1.8,1.48,1.74,24721
2008-10-22,1.74,1.78,1.41,1.73,34086
2008-10-23,1.75,1.75,1.11,1.3,2200
2008-10-24,1.1,1.22,1.1,1.19,47575
2008-10-27,1.23,1.23,0.8,0.95,109452
2008-10-28,0.91,1.05,0.6,0.83,192907
2008-10-29,0.97,1.07,0.83,1.01,84900
2008-10-30,1.04,1.1,1.04,1.1,17560
2008-10-31,1.2,1.2,1.2,1.2,9825
2008-11-03,1.23,1.45,1.19,1.43,35229
2008-11-04,1.45,1.56,1.42,1.42,14751
2008-11-05,1.49,1.7,1.42,1.65,1000
2008-11-06,1.51,1.53,1.17,1.2999,98690
2008-11-07,1.25,1.5,1.25,1.29,64486
2008-11-10,1.22,1.3,1.19,1.2,28656
2008-11-11,1.24,1.24,0.8,0.97,76269
2008-11-12,1.07,1.15,1.07,1.15,34600
2008-11-13,1.11,1.15,1.03,1.06,50100
2008-11-14,1.06,1.11,1.06,1.11,2285
2008-11-17,1.12,1.14,1.1,1.12,4680
2008-11-18,1.12,1.1201,1.12,1.1201,1700
2008-11-19,1.09,1.13,1,1,42499
2008-11-20,1,1,0.86,0.93,29878
2008-11-21,0.955,0.98,0.811,0.91,56257
2008-11-24,0.866,0.99,0.84,0.9,4764
2008-11-25,0.91,0.95,0.83,0.93,4480
2008-11-26,0.91,0.97,0.87,0.91,10400
2008-11-28,0.92,0.95,0.91,0.95,9100
2008-12-01,0.97,0.97,0.86,0.86,369262
2008-12-02,0.8601,0.96,0.85,0.87,20955
2008-12-04,1.04,1.04,1.02,1.02,2839
2008-12-05,1.06,1.07,0.9,0.91,16725
2008-12-08,0.95,0.95,0.91,0.91,500
2008-12-09,0.85,0.91,0.85,0.9,4937
2008-12-10,0.87,1.01,0.85,0.94,6005
2008-12-11,0.99,1,0.94,1,21826
2008-12-12,1,1.1,0.868,1.06,36873
2008-12-15,1.09,1.09,0.98,1.08,8660
2008-12-16,1.1,1.2,0.97,1.2,13501
2008-12-17,1.2,1.2,1.08,1.12,11708
2008-12-18,1.15,1.15,1.1,1.1,18686
2008-12-19,1.07,1.11,1.01,1.02,20525
2008-12-22,1.02,1.42,0.95,1.38,72365
2008-12-23,1.24,1.24,1.11,1.2,7187
2008-12-24,1.16,1.19,1.15,1.18,11928
2008-12-26,1.14,1.1503,1.1004,1.14,51750
2008-12-29,1.14,1.2,0.99,1.06,27595
2008-12-30,1.13,1.14,1.05,1.06,24100
2008-12-31,1,1.09,1,1.05,31806
2009-01-02,1.105,1.15,1.1,1.1,19400
2009-01-05,1.13,1.44,1.13,1.37,48250
2009-01-06,1.34,1.48,1.34,1.44,25435
2009-01-07,1.42,1.42,1.31,1.33,7300
2009-01-08,1.2316,1.39,1.2,1.31,10569
2009-01-09,1.26,1.74,1.26,1.57,125118
2009-01-12,1.52,1.65,1.34,1.63,71027
2009-01-13,1.58,1.68,1.5,1.5,18875
2009-01-14,1.5,1.62,1.41,1.44,49325
2009-01-15,1.48,1.51,1.45,1.46,22597
2009-01-16,1.55,1.66,1.55,1.66,87646
2009-01-20,1.67,1.67,1.5,1.5,18445
2009-01-21,1.54,1.61,1.54,1.58,66930
2009-01-22,1.65,1.65,1.6,1.6,3600
2009-01-23,1.6,1.62,1.56,1.5601,8215
2009-01-26,1.5795,1.606,1.53,1.53,11380
2009-01-28,1.69,1.69,1.64,1.67,10925
2009-01-29,1.6,1.68,1.6,1.68,18103
2009-01-30,1.68,1.69,1.65,1.65,5100
2009-02-02,1.7,1.7,1.7,1.7,
2009-02-03,1.7,1.7,1.6,1.65,23496
2009-02-04,1.68,1.7,1.65,1.66,8160
2009-02-05,1.66,1.67,1.64,1.67,100
2009-02-06,1.61,1.66,1.61,1.66,9720
2009-02-09,1.66,1.69,1.66,1.67,16927
2009-02-10,1.7,1.7,1.65,1.65,9081
2009-02-11,1.65,1.65,1.65,1.65,1175
2009-02-12,1.66,1.66,1.66,1.66,1300
2009-02-13,1.58,1.81,1.58,1.81,1000
2009-02-17,1.65,1.75,1.5601,1.71,28555
2009-02-18,1.7,1.74,1.68,1.73,17600
2009-02-19,1.67,1.71,1.65,1.65,23345
2009-02-20,1.65,1.69,1.6,1.6,25284
2009-02-23,1.6,1.7199,1.6,1.7199,4185
2009-02-24,1.69,1.7,1.6,1.65,45237
2009-02-25,1.6,1.69,1.55,1.61,22118
2009-02-26,1.6308,1.67,1.62,1.62,7374
2009-02-27,1.66,1.66,1.6,1.65,11613
2009-03-02,1.66,1.66,1.47,1.47,15064
2009-03-03,1.5,1.52,1.48,1.48,13300
2009-03-04,1.49,1.52,1.49,1.5,3854
2009-03-05,1.47,1.47,1.4,1.4,1600
2009-03-06,1.35,1.52,1.35,1.52,7334
2009-03-09,1.45,1.45,1.39,1.42,1766
2009-03-10,1.32,1.44,1.32,1.41,7735
2009-03-11,1.29,1.38,1.29,1.38,15482
2009-03-12,1.43,1.47,1.32,1.4,4006
2009-03-13,1.5,1.5,1.33,1.45,43431
2009-03-16,1.42,1.42,1.3,1.3,6906
2009-03-17,1.33,1.38,1.27,1.28,26665
2009-03-18,1.37,1.37,1.26,1.27,2649
2009-03-19,1.36,1.361,1.29,1.29,8011
2009-03-20,1.35,1.35,1.23,1.33,12157
2009-03-23,1.35,1.44,1.3225,1.44,48513
2009-03-24,1.43,1.5,1.35,1.35,10095
2009-03-25,1.36,1.4401,1.3,1.38,8522
2009-03-26,1.44,1.6,1.2999,1.6,20234
2009-03-27,1.52,1.58,1.3999,1.52,19917
2009-03-30,1.52,1.57,1.3,1.57,16027
2009-03-31,1.53,1.55,1.35,1.55,21532
2009-04-01,1.41,1.55,1.41,1.55,7600
2009-04-02,1.55,1.55,1.48,1.48,4790
2009-04-03,1.49,1.51,1.41,1.48,5226
2009-04-06,1.51,1.51,1.5,1.5,9800
2009-04-07,1.5,1.5,1.4,1.49,20728
2009-04-08,1.53,1.53,1.44,1.5,12380
2009-04-09,1.46,1.51,1.45,1.51,8549
2009-04-13,1.48,1.5,1.39,1.47,24232
2009-04-14,1.51,1.52,1.47,1.47,8750
2009-04-15,1.53,1.55,1.49,1.55,5859
2009-04-16,1.5,1.53,1.5,1.53,15630
2009-04-17,1.53,1.57,1.51,1.57,26135
2009-04-20,1.5,1.6,1.49,1.6,13730
2009-04-21,1.5328,1.54,1.45,1.51,27906
2009-04-22,1.51,1.59,1.46,1.49,326791
2009-04-23,1.49,1.5,1.48,1.48,21137
2009-04-24,1.52,1.8,1.52,1.71,7058
2009-04-27,1.6,1.73,1.58,1.73,1440
2009-04-28,1.66,1.94,1.64,1.9,54287
2009-04-29,1.89,2,1.87,2,59331
2009-04-30,2.09,2.67,2.09,2.51,108930
2009-05-01,2.55,2.81,2.51,2.53,46086
2009-05-04,2.5,2.5,2.2,2.24,53905
2009-05-05,2.41,2.52,2.31,2.49,55121
2009-05-06,2.58,2.66,2.3,2.59,46977
2009-05-07,2.56,2.56,2.32,2.33,30180
2009-05-08,2.43,2.47,2.4,2.45,8488
2009-05-11,2.42,2.48,2.41,2.46,35443
2009-05-12,2.5,2.5,2.03,2.24,37783
2009-05-13,2.31,2.31,2.06,2.08,14300
2009-05-14,2.07,2.09,2.05,2.05,3100
2009-05-15,2,2.04,2,2.03,2618
2009-05-18,2.11,2.36,2.11,2.29,33510
2009-05-19,2.33,2.33,2.27,2.27,6260
2009-05-20,2.35,2.41,2.14,2.28,33922
2009-05-21,2.33,2.47,2.3,2.47,13695
2009-05-22,2.48,2.55,2.24,2.55,45355
2009-05-26,2.45,2.54,2.26,2.54,39773
2009-05-27,2.4,2.47,2.35,2.37,27839
2009-05-28,2.38,2.39,2.36,2.37,10419
2009-05-29,2.36,2.56,2.28,2.56,64582
2009-06-01,2.5,2.51,2.33,2.46,54804
2009-06-02,2.38,2.41,2.38,2.41,4950
2009-06-03,2.39,2.39,2.32,2.34,11214
2009-06-04,2.33,2.54,2.3,2.54,27095
2009-06-05,2.49,2.49,2.49,2.49,1200
2009-06-08,2.41,2.55,2.39,2.55,64331
2009-06-09,2.52,2.96,2.46,2.96,862
2009-06-10,2.83,2.95,2.8001,2.87,45250
2009-06-11,2.78,3.34,2.54,3.04,327661
2009-06-12,2.85,2.95,2.69,2.83,44885
2009-06-15,2.71,2.87,2.6,2.75,29955
2009-06-16,2.62,2.84,2.61,2.78,13002
2009-06-17,2.85,2.89,2.79,2.87,34854
2009-06-18,2.75,2.87,2.75,2.87,2000
2009-06-19,2.81,2.91,2.715,2.89,28910
2009-06-22,2.75,2.95,2.59,2.95,21266
2009-06-23,2.86,2.86,2.75,2.76,10033
2009-06-24,2.72,2.82,2.46,2.64,25640
2009-06-25,2.57,2.8599,2.57,2.63,10959
2009-06-26,2.7,2.9,2.69,2.9,14895
2009-06-29,2.82,2.85,2.66,2.66,11169
2009-06-30,2.68,3.1,2.61,2.98,172803
2009-07-01,2.85,3.05,2.8,3,187770
2009-07-02,2.87,2.97,2.64,2.8,25405
2009-07-06,2.79,2.79,2.75,2.76,20062
2009-07-07,2.56,2.71,2.56,2.65,3156
2009-07-08,2.68,2.76,2.65,2.75,1914
2009-07-09,2.73,2.79,2.65,2.79,14878
2009-07-10,2.9,2.9,2.7,2.74,6991
2009-07-13,2.68,2.7,2.63,2.68,2210
2009-07-14,2.75,2.87,2.75,2.84,3000
2009-07-15,2.85,2.91,2.85,2.89,106200
2009-07-16,2.9,2.96,2.87,2.95,29050
2009-07-17,2.96,2.96,2.82,2.85,6389
2009-07-20,2.92,2.96,2.87,2.92,48155
2009-07-21,2.9,3,2.9,2.96,34345
2009-07-22,2.91,2.99,2.89,2.99,1441
2009-07-23,2.94,2.94,2.93,2.93,9341
2009-07-24,2.93,3.01,2.93,3,11800
2009-07-27,2.95,3.16,2.94,3.15,900
2009-07-28,3.05,3.3,3.05,3.29,100
2009-07-29,3.33,3.33,3.13,3.17,63142
2009-07-30,3.13,3.16,3.13,3.16,39044
2009-07-31,3.1,3.15,3.08,3.11,17860
2009-08-03,3.15,3.15,3.05,3.1,13325
2009-08-04,3.12,3.2,3.12,3.17,38200
2009-08-05,3.12,3.2,3.12,3.2,37278
2009-08-06,3.1,3.1,3.03,3.1,51015
2009-08-07,3.15,3.2,3.09,3.16,33717
2009-08-10,3.08,3.08,2.89,2.91,25925
2009-08-11,2.89,2.89,2.81,2.82,47382
2009-08-12,2.89,2.95,2.85,2.9,48150
2009-08-13,2.845,2.9,2.8423,2.87,34645
2009-08-14,2.79,2.83,2.77,2.82,8073
2009-08-17,2.85,2.94,2.78,2.94,12685
2009-08-18,2.92,2.95,2.75,2.81,50450
2009-08-19,2.8,2.9085,2.7513,2.86,65415
2009-08-20,2.89,2.988,2.82,2.95,188939
2009-08-21,2.95,3,2.91,3,85293
2009-08-24,2.97,3.02,2.864,2.91,2241000
2009-08-25,2.9,2.96,2.82,2.94,1056800
2009-08-26,2.9,2.94,2.79,2.88,15857300
2009-08-27,2.95,2.95,2.82,2.87,43881
2009-08-28,2.92,2.98,2.85,2.91,27336
2009-08-31,2.94,2.94,2.86,2.87,6151
2009-09-01,2.9448,2.9448,2.76,2.91,24000
2009-09-02,2.87,2.87,2.72,2.76,10442900
2009-09-03,2.78,2.78,2.69,2.75,2243200
2009-09-04,2.73,2.73,2.55,2.65,6494000
2009-09-08,2.73,2.77,2.67,2.68,1473300
2009-09-09,2.68,2.8195,2.6,2.67,4289500
2009-09-10,2.72,2.76,2.63,2.74,1918500
2009-09-11,2.75,2.95,2.75,2.95,4494400
2009-09-14,2.95,2.95,2.8854,2.918,1016200
2009-09-15,2.95,3,2.82,2.88,2424800
2009-09-16,2.99,2.99,2.9,2.98,2437400
2009-09-17,2.95,2.99,2.85,2.9,1888600
2009-09-18,2.9669,3,2.9,3,3633000
2009-09-21,2.9001,3,2.9,2.9,1360000
2009-09-22,2.88,2.91,2.77,2.85,1668500
2009-09-23,2.85,2.97,2.78,2.97,2578900
2009-09-24,2.92,2.92,2.85,2.9,1565300
2009-09-25,2.83,2.87,2.75,2.86,5062400
2009-09-28,2.83,2.87,2.76,2.8,781800
2009-09-29,2.79,2.9,2.79,2.9,1018500
2009-09-30,2.83,2.92,2.79,2.9,1530300
2009-10-01,2.84,2.84,2.78,2.78,6484400
2009-10-02,2.72,2.77,2.7,2.73,1907600
2009-10-05,2.66,2.83,2.65,2.7505,14796100
2009-10-06,2.74,2.85,2.7,2.85,218883
2009-10-07,2.85,2.99,2.85,2.99,18166900
2009-10-08,2.9901,3.12,2.99,3.12,83330
2009-10-09,3.1,3.16,3.07,3.16,3694900
2009-10-12,3.17,3.2,3.156,3.16,44308
2009-10-13,3.15,3.19,3.01,3.01,2306000
2009-10-14,3.09,3.16,3.07,3.16,17125
2009-10-15,3.16,3.16,3,3.11,6394900
2009-10-16,3.1,3.15,3.0985,3.1,1587600
2009-10-19,3.08,3.12,3.08,3.1001,300000
2009-10-20,3.07,3.1,2.99,3.03,5055800
2009-10-21,3,3.04,3,3,124685
2009-10-22,2.97,3.1,2.96,3.04,4858300
2009-10-23,3.08,3.08,2.99,2.99,26700
2009-10-26,2.97,3.01,2.97,3,20940
2009-10-27,2.98,2.99,2.96,2.96,160000
2009-10-28,2.96,2.96,2.86,2.88,44525
2009-10-29,2.9,2.917,2.85,2.85,9202
2009-10-30,2.8601,2.96,2.8601,2.87,182800
2009-11-02,2.95,2.95,2.77,2.81,2763000
2009-11-03,2.79,2.98,2.74,2.98,994900
2009-11-04,2.93,2.95,2.86,2.9,6950
2009-11-05,2.88,2.9181,2.84,2.9181,10650
2009-11-06,2.94,2.95,2.884,2.92,20000
2009-11-09,2.9,2.9,2.81,2.85,1615700
2009-11-10,2.85,2.91,2.77,2.85,14204
2009-11-11,2.85,2.9,2.8,2.89,4290
2009-11-12,2.83,2.92,2.83,2.91,1690200
2009-11-13,2.8792,2.9,2.8412,2.85,9788
2009-11-16,2.84,2.84,2.81,2.82,4390
2009-11-17,2.775,2.85,2.775,2.8,339400
2009-11-18,2.75,2.824,2.75,2.8,1788700
2009-11-19,2.81,2.81,2.7,2.7,29200
2009-11-20,2.7,2.75,2.57,2.75,2151500
2009-11-23,2.83,2.837,2.58,2.79,1611000
2009-11-24,2.79,2.79,2.61,2.7,15885
2009-11-25,2.67,2.7,2.65,2.65,5307
2009-11-27,2.65,2.6575,2.52,2.52,889000
2009-11-30,2.52,2.67,2.5199,2.55,4132800
2009-12-01,2.62,2.62,2.47,2.5,26171000
2009-12-02,2.5,2.52,2.47,2.5,923200
2009-12-03,2.5,2.5117,2.2,2.21,8149600
2009-12-04,2.23,2.39,2.22,2.27,5129500
2009-12-07,2.32,2.3764,2.29,2.3,1236800
2009-12-08,2.3104,2.3104,2.25,2.275,802300
2009-12-09,2.35,2.36,2.21,2.28,6333400
2009-12-10,2.304,2.31,2.22,2.29,1190500
2009-12-11,2.49,2.5,2.2,2.2,19012700
2009-12-14,2.33,2.34,2.11,2.21,15540600
2009-12-15,2.25,2.42,2.19,2.19,8243400
2009-12-16,2.3,2.44,2.28,2.44,11851000
2009-12-17,2.45,2.45,2.34,2.34,3680900
2009-12-18,2.355,2.4,2.34,2.36,3807300
2009-12-21,2.42,2.42,2.34,2.34,6613200
2009-12-22,2.36,2.46,2.35,2.45,6130000
2009-12-23,2.4103,2.67,2.38,2.67,5667700
2009-12-24,2.68,2.7,2.58,2.69,2070000
2009-12-28,2.6,2.6519,2.44,2.6519,7423300
2009-12-29,2.63,2.63,2.51,2.52,3938300
2009-12-30,2.55,2.57,2.5,2.57,2416000
2009-12-31,2.58,2.69,2.53,2.69,1564700
2010-01-04,2.64,2.64,2.55,2.6,2982800
2010-01-05,2.6,2.6,2.5,2.5,3673600
2010-01-06,2.53,2.57,2.5,2.53,603000
2010-01-07,2.56,2.56,2.49,2.49,1578500
2010-01-08,2.48,2.54,2.48,2.54,1043000
2010-01-11,2.55,2.601,2.55,2.57,1902300
2010-01-12,2.55,2.5501,2.5,2.54,1425600
2010-01-13,2.5,2.54,2.49,2.5,4539500
2010-01-14,2.508,2.51,2.5,2.51,1506000
2010-01-15,2.5,2.55,2.44,2.54,3887000
2010-01-19,2.51,2.58,2.46,2.5,2609800
2010-01-20,2.44,2.48,2.37,2.39,3007500
2010-01-21,2.39,2.4131,2.35,2.35,2313200
2010-01-22,2.35,2.39,2.23,2.34,3662200
2010-01-25,2.31,2.655,2.26,2.6,8920400
2010-01-26,2.47,2.67,2.43,2.63,100000
2010-01-27,2.59,2.59,2.51,2.57,1227600
2010-01-28,2.53,2.6,2.5,2.6,1623800
2010-01-29,2.51,2.57,2.45,2.51,2055300
2010-02-01,2.4736,2.49,2.42,2.49,437000
2010-02-02,2.39,2.56,2.39,2.56,1020000
2010-02-03,2.5016,2.5016,2.441,2.49,892500
2010-02-04,2.45,2.45,2.4,2.44,546800
2010-02-05,2.4,2.52,2.4,2.5,1055700
2010-02-08,2.45,2.54,2.4,2.5001,1679300
2010-02-09,2.46,2.57,2.44,2.54,1155700
2010-02-10,2.48,2.51,2.39,2.45,5362000
2010-02-11,2.45,2.5,2.42,2.45,535600
2010-02-12,2.48,2.48,2.42,2.42,247400
2010-02-16,2.44,2.59,2.43,2.55,2798500
2010-02-17,2.52,2.52,2.4301,2.45,2145400
2010-02-18,2.4999,2.5,2.46,2.48,661200
2010-02-19,2.48,2.5,2.45,2.5,936800
2010-02-22,2.5,2.5,2.45,2.48,750900
2010-02-23,2.4325,2.5,2.43,2.5,272300
2010-02-24,2.45,2.46,2.42,2.45,2486900
2010-02-25,2.42,2.42,2.4,2.4,275000
2010-02-26,2.42,2.47,2.4,2.47,310000
2010-03-01,2.47,2.47,2.33,2.36,1573100
2010-03-02,2.39,2.41,2.35,2.37,3369000
2010-03-03,2.37,2.45,2.37,2.45,844700
2010-03-04,2.405,2.405,2.38,2.3819,560000
2010-03-05,2.42,2.45,2.3836,2.4299,757000
2010-03-08,2.4,2.41,2.26,2.39,10150800
2010-03-09,2.3,2.41,2.29,2.36,2777500
2010-03-10,2.32,2.4393,2.29,2.32,5398500
2010-03-11,2.29,2.35,2.29,2.3,4414900
2010-03-12,2.3575,2.3693,2.29,2.35,1967000
2010-03-15,2.34,2.37,2.25,2.2699,5633100
2010-03-16,2.31,2.32,2.26,2.3,5073600
2010-03-17,2.38,2.39,2.28,2.29,8648100
2010-03-18,2.32,2.36,2.29,2.36,2558300
2010-03-19,2.35,2.46,2.29,2.4,76987900
2010-03-22,2.48,2.49,2.37,2.44,2982600
2010-03-23,2.45,2.4895,2.43,2.43,10344000
2010-03-24,2.44,2.59,2.44,2.56,11180100
2010-03-25,2.57,2.59,2.5,2.56,5322300
2010-03-26,2.53,2.6,2.53,2.56,3091600
2010-03-29,2.5601,2.57,2.48,2.52,6981300
2010-03-30,2.52,2.52,2.4,2.4981,5079500
2010-03-31,2.45,2.51,2.45,2.5,2504200
2010-04-01,2.49,2.52,2.48,2.51,1693400
2010-04-05,2.54,2.57,2.48,2.53,12160200
2010-04-06,2.49,2.55,2.49,2.5,7678000
2010-04-07,2.51,2.5201,2.48,2.51,1701700
2010-04-08,2.52,2.55,2.47,2.54,1271400
2010-04-09,2.52,2.56,2.49,2.5,3220000
2010-04-12,2.52,2.56,2.49,2.51,4361500
2010-04-13,2.51,2.52,2.49,2.52,1737200
2010-04-14,2.56,2.56,2.49,2.5,5656400
2010-04-15,2.52,2.528,2.48,2.51,5593700
2010-04-16,2.48,2.55,2.48,2.51,7880700
2010-04-19,2.53,2.53,2.49,2.52,3308400
2010-04-20,2.58,2.69,2.58,2.63,9037300
2010-04-21,2.69,2.73,2.611,2.68,6577400
2010-04-22,2.715,2.73,2.65,2.67,6891600
2010-04-23,2.67,2.73,2.64,2.7,8380100
2010-04-26,2.72,2.76,2.65,2.715,9592800
2010-04-27,2.7,2.7222,2.66,2.66,1415300
2010-04-28,2.62,2.67,2.59,2.64,46145
2010-04-29,2.6499,2.69,2.6,2.69,3712200
2010-04-30,2.66,2.7,2.64,2.65,4238800
2010-05-03,2.63,2.695,2.54,2.65,8195700
2010-05-04,2.68,2.68,2.54,2.66,8450300
2010-05-05,2.66,2.75,2.63,2.74,15658300
2010-05-06,2.68,2.77,2.55,2.55,10803800
2010-05-07,2.58,2.6,2.43,2.52,7944700
2010-05-10,2.65,2.67,2.5,2.56,3605700
2010-05-11,2.53,2.58,2.46,2.55,3147700
2010-05-12,2.48,2.52,2.46,2.48,3254200
2010-05-13,2.51,2.53,2.48,2.51,924300
2010-05-14,2.5,2.5199,2.46,2.48,1377500
2010-05-17,2.48,2.48,2.4,2.41,2704900
2010-05-18,2.4,2.53,2.4,2.5,1200000
2010-05-19,2.47,2.49,2.43,2.49,1325500
2010-05-20,2.46,2.46,2.35,2.35,3735100
2010-05-21,2.35,2.4593,2.32,2.34,6530000
2010-05-24,2.43,2.43,2.3,2.32,5519100
2010-05-25,2.3,2.3,2.2,2.23,7620200
2010-05-26,2.23,2.36,2.15,2.23,2525800
2010-05-27,2.22,2.33,2.22,2.3,13510300
2010-05-28,2.26,2.37,2.26,2.3,2021200
2010-06-01,2.35,2.35,2.21,2.25,2871100
2010-06-02,2.2199,2.25,2.17,2.23,2465000
2010-06-03,2.1919,2.25,2.185,2.25,1437200
2010-06-04,2.25,2.25,2.2,2.25,1266100
2010-06-07,2.22,2.22,2.16,2.22,1551800
2010-06-08,2.19,2.205,2.16,2.2,1810200
2010-06-09,2.17,2.2,2.17,2.18,725000
2010-06-10,2.19,2.25,2.18,2.25,1358300
2010-06-11,2.25,2.25,2.19,2.25,1780500
2010-06-14,2.25,2.32,2.25,2.29,1647000
2010-06-15,2.3,2.31,2.2,2.21,800900
2010-06-16,2.25,2.345,2.25,2.29,870000
2010-06-17,2.34,2.34,2.22,2.22,1328800
2010-06-18,2.21,2.24,2.2,2.2,2419600
2010-06-21,2.22,2.34,2.21,2.29,3032700
2010-06-22,2.31,2.31,2.17,2.17,1477100
2010-06-23,2.17,2.19,2.14,2.14,10000
2010-06-24,2.16,2.2582,2.13,2.17,3275500
2010-06-25,2.17,2.265,2.13,2.13,2144600
2010-06-28,2.17,2.23,2.11,2.11,1897100
2010-06-29,2.12,2.1581,2.11,2.11,2110600
2010-06-30,2.11,2.17,2.11,2.14,1400000
2010-07-01,2.12,2.18,2.11,2.11,1470000
2010-07-02,2.17,2.17,2.11,2.13,899100
2010-07-06,2.13,2.1381,2.11,2.11,1835900
2010-07-07,2.12,2.12,2.05,2.05,3574800
2010-07-08,2.09,2.1,2.06,2.08,5238900
2010-07-09,2.09,2.1,2.054,2.09,3941400
2010-07-12,2.1,2.1,2.0508,2.09,348100
2010-07-13,2.07,2.12,2.02,2.03,4903400
2010-07-14,2.03,2.08,2.02,2.04,494400
2010-07-15,2.022,2.113,2.02,2.05,4650200
2010-07-16,2.05,2.06,2.02,2.05,3108800
2010-07-19,2.0425,2.05,2.02,2.05,2794000
2010-07-20,2.0201,2.07,2.0201,2.07,1285000
2010-07-21,2.07,2.13,2.04,2.09,1420000
2010-07-22,2.085,2.12,2.085,2.11,1584900
2010-07-23,2.102,2.102,2.07,2.0844,360000
2010-07-26,2.08,2.11,2.06,2.11,4006200
2010-07-27,2.13,2.17,2.06,2.17,2092100
2010-07-28,2.17,2.19,2.115,2.19,2108400
2010-07-29,2.2001,2.2001,2.07,2.15,8222300
2010-07-30,2.14,2.15,2.125,2.15,1249200
2010-08-02,2.14,2.1601,2.1,2.1,2640000
2010-08-03,2.12,2.1381,2.06,2.11,5031900
2010-08-04,2.1,2.11,2.02,2.05,5602600
2010-08-05,2.07,2.11,2.068,2.09,9170
2010-08-06,2.07,2.22,2.07,2.09,2452600
2010-08-09,2.25,2.25,2.12,2.12,645000
2010-08-10,2.15,2.23,2.12,2.133,4005300
2010-08-11,2.15,2.18,2.05,2.1,1903000
2010-08-12,2.08,2.12,2.08,2.1,760000
2010-08-13,2.13,2.131,2.1,2.12,1764500
2010-08-16,2.11,2.11,2.08,2.11,2163000
2010-08-17,2.09,2.16,2.09,2.16,465800
2010-08-18,2.12,2.15,2.02,2.14,2809600
2010-08-19,2.1,2.16,2.1,2.1504,699000
2010-08-20,2.13,2.2,2.1,2.2,11172300
2010-08-23,2.17,2.19,2.15,2.17,874000
2010-08-24,2.14,2.14,2.0881,2.11,2925000
2010-08-25,2.05,2.07,2.01,2.0228,23408600
2010-08-26,2.01,2.1,2.01,2.06,5037900
2010-08-27,2.09,2.09,2,2.01,4141900
2010-08-30,2.02,2.04,1.93,2,5215100
2010-08-31,1.99,2,1.9,1.92,3383100
2010-09-01,1.91,1.97,1.91,1.93,7084500
2010-09-02,1.95,1.95,1.89,1.92,8549000