Datum,Open,High,Low,Close,Volumen
2005-10-12,5.94,5.94,5.81,5.9,38860
2005-10-13,5.98,6,5.9,5.99,16184
2005-10-14,6.25,6.25,5.95,6,103117
2005-10-17,6.05,6.15,6.01,6.12,24049
2005-10-18,6.15,6.2,6,6,14063
2005-10-19,6.1,6.1,5.9,5.9,3776
2005-10-20,6,6,5.9,5.9,40363
2005-10-21,6,6,5.9,5.9,2822
2005-10-24,5.94,5.94,5.85,5.9,1900
2005-10-25,5.9,5.92,5.9,5.92,2816
2005-10-27,5.9,5.97,5.9,5.9,259560
2005-10-28,5.9,5.92,5.9,5.9,25000
2005-10-31,5.9,5.94,5.85,5.94,3109
2005-11-02,5.9,6.08,5.9,6,62324
2005-11-03,6.1,6.14,6.1,6.14,7964
2005-11-04,6.14,6.39,6.14,6.2,106724
2005-11-07,6.35,6.4,6.34,6.38,8863
2005-11-08,6.49,6.65,6.2,6.2,24565
2005-11-09,6.4,6.45,6.22,6.4,22718
2005-11-10,6.4,6.4,6.4,6.4,3510
2005-11-11,6.4,6.45,6.31,6.31,12490
2005-11-14,6.35,6.38,6.3,6.38,11056
2005-11-15,6.21,6.5,6.16,6.3,46163
2005-11-16,6.3,6.45,6.3,6.35,59985
2005-11-17,6.45,6.5,6.3,6.5,3817
2005-11-18,6.4,6.4,6.26,6.4,72400
2005-11-21,6.4,6.5,6.4,6.5,40597
2005-11-22,6.5,6.7,6.48,6.65,70250
2005-11-23,6.6,6.62,6.5,6.59,7600
2005-11-24,6.6,6.6,6.25,6.25,29536
2005-11-25,6.45,6.65,6.45,6.65,18180
2005-11-28,6.9,7.5,6.9,7,144165
2005-11-29,7.1,7.25,7.01,7.15,85697
2005-11-30,7.19,7.23,7.01,7.15,24459
2005-12-01,7.24,7.24,7,7.2,12704
2005-12-02,7.3,7.3,7.15,7.25,48587
2005-12-05,7.29,7.34,7.17,7.25,71374
2005-12-06,7.35,7.65,7.16,7.36,101186
2005-12-07,7.5,7.65,7.3,7.5,73658
2005-12-09,7.62,7.65,7.5,7.5,38065
2005-12-12,7.5,7.64,7.07,7.34,91417
2005-12-13,7.36,7.65,7.36,7.49,34977
2005-12-14,7.59,7.59,7.35,7.4,23645
2005-12-15,7.4,7.45,7.22,7.34,23568
2005-12-16,7.3,7.3,7.15,7.21,18969
2005-12-19,7.25,7.35,7.2,7.3,18786
2005-12-20,7.4,7.4,7.1,7.16,18620
2005-12-21,7.16,7.39,7.06,7.19,25167
2005-12-22,7.3,7.3,7.25,7.27,5150
2005-12-23,7.3,7.36,7.25,7.3,15352
2005-12-27,7.3,7.44,7.3,7.4,6104
2005-12-28,7.49,7.54,7.21,7.3,16004
2005-12-29,7.4,7.4,7.3,7.3,5626
2006-01-02,7.54,7.54,7.39,7.4,12552
2006-01-03,7.48,7.49,7.23,7.3,22583
2006-01-04,7.3,7.3,6.9,7.12,46799
2006-01-05,7.05,7.15,7.01,7.06,18041
2006-01-09,7.06,7.18,7.03,7.05,20139
2006-01-10,7.05,7.17,6.65,7.17,31784
2006-01-11,7.12,7.23,6.8,7.12,49435
2006-01-12,7.11,7.12,7,7,9662
2006-01-13,6.91,7.11,6.9,7.11,7543
2006-01-16,7.1,7.15,7,7.14,9018
2006-01-17,7,7.14,6.95,6.96,3468
2006-01-18,6.9,6.95,6.76,6.95,25160
2006-01-19,6.86,7,6.85,7,6980
2006-01-20,7.1,7.3,7.1,7.25,19831
2006-01-23,7.3,7.3,7.1,7.1,1909
2006-01-24,7.2,7.25,7.15,7.25,11788
2006-01-25,7.25,7.3,7.25,7.25,8025
2006-01-26,7.25,7.3,7.11,7.26,24965
2006-01-27,7.3,7.32,7.2,7.32,29499
2006-01-30,7.25,7.35,7.11,7.35,58923
2006-01-31,7.36,7.5,7.35,7.48,42856
2006-02-01,7.39,7.5,7.29,7.5,12904
2006-02-02,7.62,7.62,7.25,7.4,40472
2006-02-03,7.19,7.36,7.15,7.35,12795
2006-02-06,7.3,7.39,7.1,7.25,33751
2006-02-07,7.25,7.25,7.01,7.15,10405
2006-02-08,7.1,7.15,7,7.15,11983
2006-02-09,7.15,7.15,7.02,7.15,8650
2006-02-10,7.15,7.19,6.8,7.12,49800
2006-02-13,7.19,7.19,7.03,7.15,5020
2006-02-14,7.15,7.15,7.03,7.1,13468
2006-02-15,7.1,7.15,7.07,7.13,27992
2006-02-16,7.1,7.22,7.05,7.18,21903
2006-02-17,7.11,7.2,7.1,7.1,32760
2006-02-20,7.06,7.18,7.06,7.1,8116
2006-02-21,7.05,7.21,7.05,7.21,24890
2006-02-22,7.15,7.4,7.05,7.28,41407
2006-02-23,7.2,7.28,7.1,7.17,39960
2006-02-24,7.2,7.25,7.13,7.2,53378
2006-02-27,7.15,7.24,7.12,7.22,29025
2006-02-28,7.17,7.22,7.17,7.19,8300
2006-03-01,7.2,7.24,7.19,7.24,5352
2006-03-02,7.24,7.24,7.14,7.14,1014
2006-03-03,7.24,7.27,7.17,7.27,9956
2006-03-06,7.25,7.27,7.2,7.27,5053
2006-03-07,7.21,7.25,7.2,7.25,7478
2006-03-08,7.2,7.4,7.2,7.4,35754
2006-03-09,7.3,7.4,7.3,7.4,1000
2006-03-10,7.4,7.46,7.3,7.46,9896
2006-03-13,7.5,7.5,7.34,7.49,7338
2006-03-14,7.49,7.49,7.4,7.49,5585
2006-03-15,7.4,7.45,7.35,7.45,3420
2006-03-16,7.36,7.4,7.35,7.4,997
2006-03-17,7.44,7.55,7.34,7.34,2730
2006-03-20,7.45,7.5,7.34,7.34,4410
2006-03-21,7.49,7.93,7.34,7.93,31953
2006-03-22,7.92,8.15,7.83,8.15,25952
2006-03-23,8.4,8.45,8.27,8.35,23556
2006-03-24,8.35,8.4,7.74,8.25,20495
2006-03-27,8.25,8.25,8.25,8.25,6805
2006-03-28,8.25,8.25,8.11,8.25,7075
2006-03-29,8.35,8.46,8.35,8.46,5203
2006-03-30,8.45,8.66,8.3,8.59,53906
2006-03-31,8.59,8.7,8.4,8.62,69930
2006-04-03,8.75,9,8.75,8.9,12844
2006-04-04,9.05,9.1,8.75,8.89,19931
2006-04-05,9,9,8.79,9,13153
2006-04-06,9.09,9.09,8.68,8.68,19026
2006-04-07,8.79,8.85,8.67,8.67,13663
2006-04-10,8.85,8.9,8.72,8.72,5290
2006-04-11,8.85,9.15,8.85,9.1,24540
2006-04-12,9.1,9.15,9.03,9.05,4700
2006-04-13,9.09,9.1,9.02,9.08,4900
2006-04-18,9.1,9.1,9,9,9715
2006-04-19,8.7,8.83,8.65,8.66,7645
2006-04-20,8.66,8.84,8.65,8.8,3532
2006-04-21,8.8,8.8,8.4,8.5,12865
2006-04-24,8.5,8.53,8.3,8.35,29483
2006-04-25,8.47,8.52,8.35,8.5,2662
2006-04-26,8.4,8.4,8.1,8.3,12515
2006-04-27,8.19,8.19,8.02,8.05,4954
2006-04-28,8.02,8.05,7.25,8.05,14660
2006-05-02,8.05,8.15,8.05,8.1,1174
2006-05-03,8.12,8.2,8.08,8.08,8262
2006-05-04,8.1,8.1,8,8,10123
2006-05-05,8.05,8.05,7.8,8,20837
2006-05-08,7.85,8.04,7.79,8.04,14425
2006-05-09,8.1,8.1,7.8,8,8700
2006-05-10,8,8.32,7.99,8.32,16281
2006-05-11,8.46,8.64,8.46,8.6,11864
2006-05-12,8.6,8.6,8.26,8.26,5075
2006-05-15,8.3,8.48,8.2,8.48,23348
2006-05-16,8.49,8.63,8.49,8.6,4297
2006-05-17,8.5,8.55,8.35,8.42,14447
2006-05-18,8.4,8.4,7.75,8.3,34883
2006-05-19,8,8.29,7.9,8.25,21427
2006-05-22,8.2,8.2,7.35,7.81,62042
2006-05-23,7.4,7.8,7.3,7.8,22625
2006-05-24,7.81,7.81,7.6,7.6,7015
2006-05-26,7.62,7.7,7.62,7.7,5770
2006-05-29,7.79,7.95,7.79,7.95,9103
2006-05-30,8,8.14,7.8,7.85,9735
2006-05-31,7.72,7.79,7.61,7.7,5410
2006-06-01,7.64,7.8,7.63,7.8,5150
2006-06-02,7.94,8,7.93,7.93,9000
2006-06-06,8.11,8.67,8.1,8.55,67670
2006-06-07,8.4,8.48,8.35,8.35,58334
2006-06-08,8.34,8.34,7.9,8.1,98353
2006-06-09,7.8,8,7.8,8,45814
2006-06-12,8.15,8.2,8.05,8.2,66888
2006-06-13,8.13,8.2,7.81,8.15,37227
2006-06-14,8.19,8.24,8.1,8.24,57549
2006-06-16,8.3,8.51,8.29,8.4,28154
2006-06-19,8.6,8.96,8.5,8.75,34525
2006-06-20,8.65,8.68,8.65,8.68,7400
2006-06-21,8.7,8.79,8.68,8.7,2500
2006-06-22,8.7,8.8,8.65,8.7,44262
2006-06-23,8.66,8.7,8.54,8.7,21560
2006-06-26,8.4,8.7,8.4,8.56,21044
2006-06-27,8.7,8.7,8.49,8.62,10338
2006-06-28,8.7,8.7,8.49,8.69,6250
2006-06-29,8.55,8.7,8.53,8.53,103727
2006-06-30,8.7,8.98,8.65,8.8,97525
2006-07-03,8.7,8.7,8.3,8.44,14142
2006-07-04,8.44,8.45,8.4,8.45,2180
2006-07-05,8.5,8.5,8.3,8.3,5065
2006-07-06,8.18,8.23,8.1,8.23,4668
2006-07-07,8.4,8.4,8.32,8.4,1020
2006-07-10,8.68,8.68,8.4,8.49,689
2006-07-11,8.5,8.59,8.5,8.52,7700
2006-07-12,8.7,8.8,8.7,8.75,21025
2006-07-13,8.65,8.8,8.59,8.6,10944
2006-07-14,8.3,8.66,8.3,8.3,5695
2006-07-17,8.4,8.67,8.35,8.67,8314
2006-07-18,8.44,8.76,8.44,8.76,5804
2006-07-19,8.8,8.99,8.59,8.99,10074
2006-07-20,8.9,9,8.8,9,15596
2006-07-21,8.7,8.7,8.5,8.5,3463
2006-07-24,8.5,8.6,8.5,8.6,1215
2006-07-25,8.91,8.91,8.89,8.89,400
2006-07-26,8.75,8.77,8.7,8.77,2974
2006-07-27,8.77,8.81,8.49,8.49,4370
2006-07-28,8.5,8.5,8.41,8.41,300
2006-07-31,8.55,8.75,8.55,8.75,5000
2006-08-01,8.75,8.75,8.59,8.59,1960
2006-08-02,8.42,8.42,8.42,8.42,300
2006-08-03,8.41,8.46,8.33,8.33,5320
2006-08-04,8.36,8.36,8.3,8.33,2830
2006-08-07,8.45,8.45,8.26,8.4,1053
2006-08-08,8.35,8.45,8.35,8.45,2100
2006-08-09,8.45,8.45,8.44,8.45,3250
2006-08-10,8.31,8.31,8.2,8.2,2760
2006-08-11,8.54,8.54,8.1,8.1,10903
2006-08-14,8.02,8.2,8.01,8.1,5774
2006-08-16,7.76,7.9,7.6,7.8,20589
2006-08-17,7.8,7.8,7.63,7.65,6690
2006-08-18,7.64,8,7.64,7.9,14141
2006-08-21,7.8,7.96,7.8,7.8,6156
2006-08-22,7.98,7.98,7.8,7.8,235
2006-08-23,7.97,7.99,7.81,7.81,5811
2006-08-24,7.81,7.99,7.63,7.74,3800
2006-08-25,7.7,7.7,7.61,7.61,7700
2006-08-28,7.61,7.61,7.41,7.5,13728
2006-08-29,7.52,7.7,7.52,7.7,5480
2006-08-30,7.7,7.99,7.57,7.99,15493
2006-08-31,7.99,8.08,7.9,8.08,9209
2006-09-04,7.9,7.9,7.73,7.73,960
2006-09-05,7.85,7.89,7.75,7.89,1579
2006-09-06,7.89,7.9,7.8,7.8,1853
2006-09-07,7.98,7.98,7.65,7.79,6474
2006-09-08,7.52,7.55,7.42,7.48,8280
2006-09-11,7.5,7.55,7.32,7.32,8653
2006-09-12,7.4,7.45,7.25,7.4,10746
2006-09-13,7.45,7.49,7.31,7.49,4400
2006-09-14,7.47,7.47,7.4,7.4,4636
2006-09-15,7.43,7.55,7.34,7.34,8750
2006-09-18,7.2,7.4,7.2,7.35,12059
2006-09-19,7.17,7.45,7.17,7.36,4151
2006-09-20,7.35,7.35,7.25,7.3,11688
2006-09-21,7.4,7.5,7.4,7.5,9679
2006-09-22,7.5,7.6,7.47,7.5,2787
2006-09-25,7.53,7.58,7.42,7.55,950
2006-09-26,7.38,7.7,7.37,7.62,12963
2006-09-27,7.59,7.69,7.43,7.67,19669
2006-09-28,7.65,7.69,7.5,7.66,8471
2006-09-29,7.65,7.8,7.64,7.66,21474
2006-10-02,7.81,7.82,7.74,7.74,4300
2006-10-03,7.71,7.71,7.65,7.65,3150
2006-10-04,7.8,7.8,7.5,7.7,10192
2006-10-05,7.87,7.87,7.8,7.87,1586
2006-10-06,7.91,8.37,7.91,8.37,19175
2006-10-09,8.4,8.53,8.26,8.39,3269
2006-10-10,8.36,8.52,8.36,8.5,28100
2006-10-11,8.4,8.48,8.31,8.48,6527
2006-10-12,8.38,8.5,8.36,8.48,12230
2006-10-13,8.49,8.5,8.36,8.5,16800
2006-10-16,8.18,8.5,8.18,8.5,32725
2006-10-17,8.5,8.5,8.45,8.5,11122
2006-10-18,8.5,8.7,8.5,8.7,12776
2006-10-19,8.68,8.74,8.55,8.6,7390
2006-10-20,8.44,8.65,8.31,8.31,6400
2006-10-23,8.31,8.37,8.25,8.35,1190
2006-10-25,8.35,8.4,8.2,8.4,3751
2006-10-27,8.25,8.65,8.2,8.2,27715
2006-10-30,8.2,8.2,7.71,7.71,25247
2006-10-31,7.91,8.1,7.91,8.09,5637
2006-11-02,7.85,7.9,7.75,7.81,11063
2006-11-03,7.76,7.76,7.36,7.5,26605
2006-11-06,7.5,7.65,7.5,7.6,15209
2006-11-07,7.75,7.85,7.65,7.84,12915
2006-11-08,7.75,7.8,7.6,7.6,11493
2006-11-09,7.67,7.68,7.55,7.68,7308
2006-11-10,7.56,7.68,7.34,7.53,28137
2006-11-13,7.75,8.15,7.61,8,29398
2006-11-14,8.02,8.13,8.02,8.12,7391
2006-11-15,8.09,8.44,8.09,8.44,21906
2006-11-16,8.59,8.6,8.4,8.4,49690
2006-11-17,8.33,8.4,8.2,8.4,13455
2006-11-20,8.39,8.45,8.16,8.45,9281
2006-11-21,8.33,8.45,8.32,8.39,2815
2006-11-22,8.4,8.4,8.2,8.27,4928
2006-11-23,8.14,8.21,8.14,8.2,1254
2006-11-24,8.2,8.2,8.15,8.19,4511
2006-11-27,8.1,8.1,8.01,8.01,1093
2006-11-28,8.01,8.01,7.66,7.85,8175
2006-11-29,7.84,8.13,7.84,7.84,6670
2006-11-30,7.84,7.9,7.74,7.9,10022
2006-12-01,7.85,7.9,7.68,7.77,14663
2006-12-04,7.69,7.84,7.69,7.8,11211
2006-12-05,7.8,7.99,7.8,7.95,12976
2006-12-06,7.96,8.14,7.81,8,24317
2006-12-07,8,8,7.83,7.83,8475
2006-12-11,8.08,8.08,7.86,7.86,17064
2006-12-12,8.07,8.07,7.99,8.07,32576
2006-12-13,8.02,8.2,8.02,8.15,20431
2006-12-14,8.15,8.5,8.15,8.3,4925
2006-12-15,8.05,8.28,8.02,8.28,9196
2006-12-18,8.01,8.15,8.01,8.05,4611
2006-12-19,8.02,8.02,7.86,7.92,16697
2006-12-20,8.17,8.17,8.05,8.17,25399
2006-12-21,8.22,8.6,8,8.6,43277
2006-12-22,8.51,8.55,8.41,8.47,9472
2006-12-27,8.5,8.7,8.5,8.69,34571
2006-12-28,8.69,8.9,8.69,8.8,21812
2007-01-02,8.75,8.75,8.35,8.35,2580
2007-01-03,8.49,8.49,8.25,8.27,7128
2007-01-04,8.4,8.54,8.3,8.3,6424
2007-01-05,8.25,8.44,8.21,8.21,6551
2007-01-08,8.11,8.11,7.9,8.09,7090
2007-01-09,8.06,8.2,8,8.01,6913
2007-01-10,8.19,8.19,7.86,8.05,7389
2007-01-11,8,8.1,8,8.05,745
2007-01-12,8.01,8.01,7.8,7.82,13347
2007-01-15,7.95,8.24,7.95,8.24,9170
2007-01-16,8.38,8.38,8.1,8.2,4500
2007-01-17,8.2,8.24,8.11,8.2,6750
2007-01-18,8.29,8.29,8.12,8.12,7837
2007-01-19,8.19,8.19,7.95,7.95,21599
2007-01-22,8,8,7.92,7.92,13066
2007-01-23,7.9,7.99,7.9,7.99,6066
2007-01-24,8,8.07,7.91,8.07,4806
2007-01-25,8.05,8.05,7.98,7.98,868
2007-01-26,8,8,7.93,8,1412
2007-01-29,7.95,8.04,7.95,8.04,3027
2007-01-30,8.15,8.26,8.15,8.25,12125
2007-01-31,8.25,8.3,8.22,8.22,2484
2007-02-01,8.26,8.39,8.21,8.24,6314
2007-02-02,8.25,8.5,8.25,8.34,6708
2007-02-05,8.4,8.4,8.26,8.26,3250
2007-02-06,8.4,8.4,8.38,8.38,2705
2007-02-07,8.4,8.4,8.26,8.26,9400
2007-02-08,8.46,8.46,8.34,8.34,14413
2007-02-09,8.48,8.48,8.35,8.4,3828
2007-02-12,8.41,8.48,8.4,8.46,5727
2007-02-13,8.45,8.45,8.21,8.3,8464
2007-02-14,8.39,8.39,8.3,8.38,965
2007-02-15,8.26,8.3,8,8.25,12678
2007-02-16,8.24,8.25,8.15,8.15,1683
2007-02-20,8.3,8.35,8.16,8.16,3350
2007-02-21,8.35,8.35,8.19,8.35,5202
2007-02-22,8.35,8.6,8.35,8.35,19524
2007-02-23,8.25,8.37,8.23,8.23,2724
2007-02-26,8.27,8.27,8.13,8.24,4585
2007-02-27,8.25,8.25,8,8,5326
2007-02-28,7.7,7.9,7.35,7.67,32769
2007-03-01,7.7,7.86,7.59,7.59,14772
2007-03-02,7.71,7.8,7.65,7.77,12285
2007-03-05,7.6,7.6,7.42,7.6,17626
2007-03-06,7.4,7.5,7.39,7.39,9408
2007-03-07,7.45,7.68,7.45,7.56,15527
2007-03-08,7.84,7.84,7.53,7.66,16602
2007-03-09,7.66,7.66,7.57,7.62,5405
2007-03-12,7.65,7.65,7.52,7.61,3448
2007-03-13,7.6,7.63,7.4,7.45,26525
2007-03-14,7.19,7.25,6.95,7.09,19626
2007-03-15,7.34,7.34,7.04,7.05,18019
2007-03-16,7.14,7.72,7.14,7.14,41020
2007-03-19,7.48,7.48,6.55,6.65,112535
2007-03-20,6.78,7.15,6.5,6.55,134526
2007-03-21,6.83,6.85,6.57,6.75,44181
2007-03-22,6.77,6.83,6.56,6.56,15641
2007-03-23,6.69,6.69,6.52,6.52,23396
2007-03-26,6.53,6.6,6.35,6.35,57589
2007-03-27,6.55,6.65,6.36,6.38,44503
2007-03-28,6.49,6.63,6.35,6.37,61457
2007-03-29,6.36,6.48,6.26,6.33,25149
2007-03-30,6.35,6.39,6.24,6.25,30663
2007-04-02,6.21,6.21,6.05,6.12,36167
2007-04-03,6.11,6.3,6.06,6.19,56209
2007-04-04,6.17,6.26,6,6.08,83349
2007-04-05,6.07,6.3,6.03,6.15,142962
2007-04-10,6.18,6.3,5.99,6.05,150097
2007-04-11,6.19,6.25,6.09,6.15,83701
2007-04-12,6.18,6.21,6.06,6.1,30241
2007-04-13,6.06,6.22,6.06,6.22,27495
2007-04-16,6.16,6.28,6.16,6.25,36934
2007-04-17,6.28,6.35,6.23,6.23,31031
2007-04-18,6.33,6.47,6.2,6.47,47072
2007-04-19,6.44,6.48,6.35,6.45,67185
2007-04-20,6.45,6.69,6.45,6.6,49083
2007-04-23,6.7,6.84,6.64,6.78,51411
2007-04-24,6.8,6.85,6.65,6.77,98097
2007-04-25,6.77,6.88,6.73,6.76,41777
2007-04-26,6.85,6.88,6.61,6.71,50857
2007-04-27,6.8,6.8,6.55,6.62,32500
2007-04-30,6.65,6.65,6.34,6.38,25238
2007-05-02,6.4,6.4,6.17,6.3,26799
2007-05-03,6.49,6.49,6.3,6.3,13023
2007-05-04,6.34,6.34,6.06,6.15,33598
2007-05-07,6.24,6.3,6.15,6.3,23142
2007-05-08,6.35,6.42,6.25,6.3,33492
2007-05-09,6.39,6.4,6.27,6.3,21407
2007-05-10,6.43,6.5,6.3,6.3,45549
2007-05-11,6.29,6.3,6.05,6.12,40959
2007-05-14,6.18,6.3,6.02,6.04,34706
2007-05-15,6.05,6.19,5.97,6.02,49104
2007-05-16,5.89,5.95,5.69,5.74,107413
2007-05-18,5.8,5.88,5.7,5.72,37895
2007-05-21,6.1,6.1,5.92,5.93,57794
2007-05-22,6.14,6.16,6.02,6.15,19079
2007-05-23,6.2,6.5,6.2,6.35,69548
2007-05-24,6.48,6.48,6.25,6.28,16772
2007-05-25,6.33,6.33,6.15,6.18,12881
2007-05-29,6.2,6.2,6.1,6.1,7490
2007-05-30,6.1,6.2,6.07,6.07,19285
2007-05-31,6.15,6.22,6.13,6.21,6324
2007-06-01,6.22,6.3,6.17,6.25,11039
2007-06-04,6.35,6.38,6.17,6.24,12612
2007-06-05,6.3,6.3,6.16,6.16,14335
2007-06-06,6.05,6.1,5.72,6.08,20333
2007-06-08,5.85,6.09,5.85,6.09,17044
2007-06-11,6.1,6.17,6.06,6.16,12088
2007-06-12,6.2,6.25,6.1,6.2,19021
2007-06-13,6.21,6.21,6.05,6.15,10067
2007-06-14,6.23,6.25,6.15,6.16,10119
2007-06-15,6.1,6.38,6.1,6.3,47774
2007-06-18,6.3,6.3,6.11,6.2,29242
2007-06-19,6.3,6.38,6.16,6.29,29803
2007-06-20,6.36,6.36,6.2,6.24,17215
2007-06-21,6.32,6.32,6.18,6.25,14179
2007-06-22,6.16,6.28,6.16,6.28,14535
2007-06-25,6.28,6.42,6.21,6.42,35061
2007-06-26,6.3,6.52,6.3,6.5,31423
2007-06-27,6.54,6.54,6.37,6.4,29170
2007-06-28,6.55,6.68,6.53,6.57,45817
2007-06-29,6.54,6.65,6.46,6.65,30065
2007-07-02,6.7,6.7,6.44,6.44,3315
2007-07-03,6.5,6.54,6.36,6.48,50336
2007-07-04,6.6,6.6,6.4,6.4,10400
2007-07-05,6.55,6.55,6.41,6.41,23242
2007-07-06,6.49,6.5,6.45,6.48,6833
2007-07-09,6.5,6.5,6.18,6.35,37531
2007-07-10,6.5,6.5,6.13,6.3,55789
2007-07-11,6.25,6.25,6.1,6.24,15365
2007-07-12,6.25,6.25,6.1,6.17,7625
2007-07-13,6.24,6.24,5.98,6.09,17265
2007-07-16,6,6.11,5.97,6.04,18164
2007-07-17,6.06,6.06,5.95,6.04,17157
2007-07-18,6.11,6.11,5.94,5.95,7147
2007-07-19,5.95,6.05,5.95,6.05,3424
2007-07-20,6.1,6.1,6,6.1,3343
2007-07-23,6.11,6.19,6.05,6.19,8066
2007-07-24,6.08,6.19,6.06,6.06,4670
2007-07-25,6.07,6.36,6.05,6.35,18079
2007-07-26,6.13,6.18,6.06,6.17,17946
2007-07-27,5.9,6.07,5.71,6.07,47657
2007-07-30,6.01,6.19,6.01,6.19,21220
2007-07-31,6.08,6.25,6.08,6.25,18206
2007-08-01,6.15,6.29,6.15,6.29,18243
2007-08-02,6.14,6.25,6.1,6.23,17265
2007-08-03,6.22,6.28,6.2,6.28,15390
2007-08-06,6.28,6.28,6.06,6.25,12151
2007-08-07,6.29,6.45,6.16,6.32,25058
2007-08-08,6.32,6.41,6.2,6.28,24380
2007-08-09,6.28,6.29,5.15,5.58,133339
2007-08-10,5.7,5.74,5.42,5.48,49565
2007-08-13,5.48,5.48,5.23,5.4,52480
2007-08-14,5.4,5.5,5.3,5.3,15545
2007-08-16,5.3,5.3,4.7,4.9,72191
2007-08-17,4.74,5.01,4.74,4.94,29547
2007-08-20,5.1,5.29,4.9,4.97,26618
2007-08-21,4.95,5,4.9,5,8430
2007-08-22,5.05,5.12,4.96,5.11,29663
2007-08-23,5.19,5.19,4.98,5,13678
2007-08-24,4.95,5.19,4.76,4.87,26944
2007-08-27,4.9,5,4.9,5,11811
2007-08-28,5,5,4.89,4.89,6463
2007-08-29,4.78,4.98,4.78,4.98,26509
2007-08-30,5,5,4.8,4.98,8381
2007-08-31,4.99,4.99,4.9,4.97,8139
2007-09-03,5,5,4.95,5,5994
2007-09-04,5,5,4.92,5,5839
2007-09-05,4.95,5,4.95,4.99,45204
2007-09-06,4.99,4.99,4.9,4.95,6172
2007-09-07,4.95,4.95,4.88,4.92,6265
2007-09-10,4.84,4.92,4.84,4.92,400
2007-09-11,4.83,4.84,4.76,4.76,6356
2007-09-12,4.9,4.9,4.8,4.9,8835
2007-09-13,4.9,4.9,4.7,4.84,11040
2007-09-14,4.84,4.84,4.69,4.78,9485
2007-09-17,4.75,4.75,4.35,4.69,40085
2007-09-18,4.52,4.65,4.44,4.53,32420
2007-09-19,4.62,4.68,4.56,4.66,34934
2007-09-20,4.64,4.64,4.45,4.55,20593
2007-09-21,4.54,4.55,4.49,4.5,23872
2007-09-24,4.55,4.55,4.48,4.5,21611
2007-09-25,4.54,4.54,4.45,4.5,12557
2007-09-26,4.43,4.5,4.28,4.4,15693
2007-09-27,4.4,4.45,4.29,4.37,12685
2007-09-28,4.5,4.5,4.32,4.43,10128
2007-10-01,4.47,4.47,4.26,4.37,11202
2007-10-02,4.26,4.3,4.2,4.28,10713
2007-10-03,4.28,4.28,4.1,4.25,7603
2007-10-04,4.1,4.24,4.1,4.24,4415
2007-10-05,4.2,4.23,4.11,4.23,6629
2007-10-08,4.28,4.6,4.25,4.42,97645
2007-10-09,4.5,4.5,4.3,4.4,16173
2007-10-10,4.4,4.4,4.24,4.33,11146
2007-10-11,4.25,4.43,4.13,4.26,25057
2007-10-12,4.1,4.24,4.04,4.13,57294
2007-10-15,4.19,4.2,3.8,3.88,83859
2007-10-16,3.84,4.01,3.63,4.01,47090
2007-10-17,4.01,4.53,4.01,4.43,139962
2007-10-18,4.55,4.75,4.4,4.43,57930
2007-10-19,4.48,4.56,4.41,4.49,39710
2007-10-22,4.45,4.5,4.31,4.5,24111
2007-10-23,4.52,4.99,4.51,4.95,134160
2007-10-24,4.95,4.95,4.73,4.75,29090
2007-10-25,4.96,5.03,4.84,4.95,46205
2007-10-29,4.99,5,4.91,4.99,24877
2007-10-30,5.06,5.06,4.92,4.94,8955
2007-10-31,5.02,5.2,4.93,5,31893
2007-11-02,5.12,5.12,4.92,5.01,9430
2007-11-05,4.83,5,4.81,4.9,18303
2007-11-06,5,5.09,4.99,5.02,7860
2007-11-07,4.91,5.05,4.91,4.91,4251
2007-11-08,4.91,4.95,4.7,4.95,33798
2007-11-09,4.92,4.92,4.45,4.48,48637
2007-11-12,4.59,4.62,4.47,4.49,41024
2007-11-13,4.45,4.61,4.05,4.47,68484
2007-11-14,4.47,4.53,4.4,4.48,26695
2007-11-15,4.5,4.5,4.42,4.5,7795
2007-11-16,4.5,4.52,4.42,4.45,12234
2007-11-19,4.5,4.61,4.36,4.47,19819
2007-11-20,4.36,4.55,4.3,4.5,1518
2007-11-21,4.44,4.44,4.3,4.3,9475
2007-11-22,4.15,4.2,4.05,4.19,3745
2007-11-23,4.5,4.5,4.1,4.35,18040
2007-11-26,4.5,4.5,4.3,4.3,1173
2007-11-27,4.32,4.32,4.02,4.02,13155
2007-11-28,4.02,4.16,4.02,4.16,2325
2007-11-29,4.25,4.25,4.1,4.18,8325
2007-11-30,4.1,4.25,4.1,4.22,2830
2007-12-03,4.2,4.35,4.2,4.35,1181
2007-12-04,4.25,4.26,4.25,4.26,600
2007-12-05,4.3,4.35,4.25,4.27,2569
2007-12-06,4.2,4.2,4.14,4.14,2179
2007-12-07,4.24,4.24,4.14,4.14,1465
2007-12-10,4.25,4.25,4.15,4.22,869
2007-12-11,4.12,4.4,4.12,4.4,15408
2007-12-12,4.32,4.45,4.32,4.41,9540
2007-12-13,4.31,4.4,4.31,4.36,3180
2007-12-14,4.36,4.36,4.36,4.36,950
2007-12-17,4.2,4.39,4.2,4.2,1790
2007-12-18,4.25,4.25,4.25,4.25,150
2007-12-19,4.15,4.2,4.02,4.2,12969
2007-12-20,4.25,4.25,4.13,4.24,3250
2007-12-21,4.25,4.26,4.25,4.26,1100
2007-12-27,4.25,4.3,4.25,4.3,1800
2007-12-28,4.3,4.38,4.21,4.38,4811
2008-01-02,4.38,4.4,4.27,4.39,14185
2008-01-03,4.42,4.42,4.3,4.33,13144
2008-01-04,4.3,4.33,4.03,4.1,13191
2008-01-07,4.02,4.02,3.6,3.7,65914
2008-01-08,3.7,3.7,3.44,3.48,74058
2008-01-09,3.4,3.4,3.01,3.19,84439
2008-01-10,3.29,3.29,3.2,3.27,29516
2008-01-11,3.29,3.32,3.04,3.04,33154
2008-01-14,3.09,3.09,2.7,2.7,150609
2008-01-15,2.77,2.85,2.65,2.71,70493
2008-01-16,2.75,2.75,2.57,2.65,22180
2008-01-17,2.83,2.99,2.81,2.99,38704
2008-01-18,2.86,2.91,2.85,2.91,4710
2008-01-21,2.86,2.93,2.81,2.92,5180
2008-01-22,2.8,2.83,2.34,2.81,26997
2008-01-23,2.86,2.92,2.7,2.7,25297
2008-01-24,2.89,2.89,2.8,2.8,16719
2008-01-25,2.87,2.96,2.86,2.86,19997
2008-01-28,2.81,2.85,2.8,2.85,5033
2008-01-29,2.93,3.01,2.9,3.01,21003
2008-01-30,3.1,3.12,3,3.05,36518
2008-01-31,3.11,3.11,2.95,3.03,28504
2008-02-01,3.03,3.14,2.96,3.09,40690
2008-02-04,3.13,3.19,3.13,3.18,8855
2008-02-05,3.25,3.39,3.18,3.29,86086
2008-02-06,3.3,3.35,3.3,3.35,8295
2008-02-07,3.39,3.39,3.33,3.34,11337
2008-02-08,3.35,3.49,3.35,3.49,14570
2008-02-11,3.5,3.53,3.34,3.41,52966
2008-02-12,3.4,3.43,3.3,3.41,4825
2008-02-13,3.5,3.63,3.5,3.6,79718
2008-02-14,3.61,3.62,3.37,3.42,85414
2008-02-15,3.44,3.47,3.32,3.37,20251
2008-02-18,3.39,3.39,3.39,3.39,1200
2008-02-19,3.38,3.4,3.35,3.4,11720
2008-02-20,3.4,3.4,3.3,3.31,11942
2008-02-21,3.28,3.38,3.28,3.32,18548
2008-02-22,3.26,3.3,3.26,3.27,5663
2008-02-25,3.26,3.35,3.26,3.34,20877
2008-02-26,3.3,3.34,3.3,3.34,27076
2008-02-27,3.34,3.37,3.31,3.35,23943
2008-02-28,3.3,3.35,3.25,3.34,3098
2008-02-29,3.3,3.34,3.11,3.34,20607
2008-03-03,3.2,3.25,3.15,3.19,3277
2008-03-04,3.1,3.19,3.05,3.19,4337
2008-03-05,3.15,3.15,2.91,3,25021
2008-03-06,2.95,2.95,2.75,2.84,40770
2008-03-07,2.8,2.8,2.72,2.79,5056
2008-03-10,2.73,2.77,2.56,2.77,14464
2008-03-11,2.53,2.59,2.5,2.5,13371
2008-03-12,2.5,2.52,2.42,2.48,33594
2008-03-13,2.47,2.47,2.28,2.36,234623
2008-03-14,2.35,2.41,2.3,2.4,89356
2008-03-17,2.26,2.35,2.13,2.28,30417
2008-03-18,2.3,2.46,2.3,2.39,43049
2008-03-19,2.39,2.39,2.2,2.27,13190
2008-03-20,2.19,2.23,2.11,2.2,38193
2008-03-25,2.27,2.3,2.07,2.3,26507
2008-03-26,2.3,2.36,2.23,2.28,16110
2008-03-27,2.28,2.28,2.2,2.24,9755
2008-03-28,2.29,2.29,2.26,2.26,3160
2008-03-31,2.18,2.21,2.08,2.19,34367
2008-04-01,2.16,2.16,2.06,2.14,25687
2008-04-02,2.13,2.16,2.06,2.15,22526
2008-04-03,2.15,2.2,2.15,2.2,16370
2008-04-04,2.19,2.19,2.11,2.15,9820
2008-04-07,2.11,2.11,2.06,2.1,34768
2008-04-08,2.05,2.09,2.03,2.06,26796
2008-04-09,2.06,2.15,2.04,2.15,33882
2008-04-10,2.08,2.14,2.08,2.13,3205
2008-04-11,2.04,2.12,2.04,2.11,3575
2008-04-14,2.14,2.14,2.06,2.1,250
2008-04-15,2.05,2.13,2.05,2.13,27309
2008-04-16,2.15,2.15,2.08,2.14,28203
2008-04-17,2.1,2.17,2.08,2.17,21383
2008-04-18,2.17,2.17,2.09,2.14,18963
2008-04-21,2.09,2.14,2.09,2.12,33740
2008-04-22,2.11,2.11,2.04,2.1,35925
2008-04-23,2.11,2.15,1.98,2.06,37186
2008-04-24,2.01,2.09,1.98,2.09,21150
2008-04-25,2.1,2.11,2.03,2.11,2876
2008-04-28,2.11,2.15,2.03,2.06,18200
2008-04-29,2.1,2.14,2.1,2.13,9100
2008-04-30,2.14,2.15,2.08,2.14,19469
2008-05-02,2.09,2.12,2.06,2.12,16114
2008-05-05,2.11,2.12,2.07,2.1,3948
2008-05-06,2.07,2.12,2.06,2.1,10581
2008-05-07,2.14,2.25,2.14,2.25,51150
2008-05-08,2.27,2.28,2.25,2.28,8216
2008-05-09,2.3,2.37,2.29,2.32,32355
2008-05-13,2.24,2.27,2.05,2.22,144820
2008-05-14,2.27,2.31,2.25,2.31,26478
2008-05-15,2.25,2.27,2.22,2.27,22123
2008-05-16,2.27,2.27,2.2,2.24,36643
2008-05-19,2.15,2.2,2.11,2.14,44591
2008-05-20,2.25,2.3,2.21,2.27,52844
2008-05-21,2.61,2.68,2.46,2.62,181883
2008-05-23,2.54,2.6,2.52,2.54,5400
2008-05-26,2.59,2.7,2.59,2.6,54125
2008-05-27,2.59,2.66,2.55,2.6,83306
2008-05-28,2.55,2.55,2.5,2.53,21693
2008-05-29,2.5,2.5,2.37,2.45,62231
2008-05-30,2.43,2.53,2.43,2.53,7545
2008-06-02,2.59,2.59,2.5,2.57,7100
2008-06-03,2.52,2.58,2.52,2.53,17187
2008-06-04,2.53,2.53,2.48,2.53,37350
2008-06-05,2.55,2.55,2.45,2.54,11550
2008-06-06,2.45,2.45,2.45,2.45,10399
2008-06-09,2.44,2.49,2.41,2.49,13750
2008-06-10,2.35,2.4,2.32,2.4,37236
2008-06-11,2.37,2.39,2.35,2.35,11985
2008-06-12,2.3,2.46,2.29,2.46,17750
2008-06-13,2.4,2.55,2.4,2.55,92829
2008-06-16,2.5,2.66,2.5,2.51,76430
2008-06-17,2.5,2.63,2.5,2.55,56942
2008-06-18,2.54,2.58,2.36,2.58,70892
2008-06-19,2.39,2.5,2.36,2.42,13024
2008-06-20,2.36,2.48,2.34,2.48,3830
2008-06-23,2.3,2.33,2.28,2.28,13247
2008-06-24,2.3,2.37,2.15,2.26,71388
2008-06-25,2.31,2.31,2.19,2.22,5360
2008-06-26,2.18,2.19,2.16,2.19,11351
2008-06-27,2.15,2.15,2.14,2.14,4000
2008-06-30,2.14,2.14,2.08,2.1,17830
2008-07-01,2.07,2.14,2.06,2.14,21600
2008-07-02,2.06,2.08,2.06,2.08,2300
2008-07-03,2.03,2.07,2.01,2.01,5583
2008-07-04,2,2.12,2,2.12,2000
2008-07-07,2.1,2.12,2.03,2.12,433
2008-07-08,2.16,2.18,2.16,2.18,2900
2008-07-09,2.11,2.11,2.02,2.11,6300
2008-07-10,1.96,2.08,1.96,2.07,9225
2008-07-11,2.05,2.05,2.05,2.05,2000
2008-07-14,2,2.05,1.83,1.9,40341
2008-07-15,1.76,1.85,1.59,1.69,28750
2008-07-16,1.75,1.75,1.65,1.65,12550
2008-07-17,1.61,1.89,1.61,1.79,26414
2008-07-18,1.82,1.82,1.68,1.8,13150
2008-07-21,1.89,1.9,1.85,1.85,16265
2008-07-22,1.9,1.94,1.9,1.92,1070
2008-07-23,1.94,1.94,1.94,1.94,5200
2008-07-24,1.9,1.9,1.9,1.9,1600
2008-07-25,1.82,1.84,1.77,1.77,5000
2008-07-28,1.8,1.84,1.8,1.8,1150
2008-07-29,1.8,1.85,1.8,1.85,3986
2008-07-30,1.9,1.9,1.78,1.88,6401
2008-07-31,1.87,1.87,1.8,1.84,10624
2008-08-01,1.89,1.94,1.51,1.6,182221
2008-08-04,1.77,1.81,1.75,1.75,25933
2008-08-05,1.85,1.89,1.81,1.89,26941
2008-08-06,1.9,1.92,1.9,1.92,4809
2008-08-07,1.9,1.95,1.9,1.95,3400
2008-08-08,1.86,1.9,1.78,1.85,7082
2008-08-11,1.9,1.9,1.88,1.9,8279
2008-08-12,1.85,1.9,1.85,1.9,7152
2008-08-13,1.89,1.89,1.89,1.89,750
2008-08-14,1.87,1.88,1.85,1.88,2850
2008-08-18,1.85,1.88,1.82,1.88,7400
2008-08-19,1.82,1.82,1.81,1.81,3826
2008-08-20,1.72,1.72,1.72,1.72,410
2008-08-21,1.72,1.72,1.71,1.72,10052
2008-08-22,1.72,1.72,1.72,1.72,1700
2008-08-25,1.72,1.72,1.72,1.72,2942
2008-08-26,1.7,1.83,1.7,1.83,15896
2008-08-27,1.73,1.79,1.73,1.79,4200
2008-08-28,1.71,1.78,1.71,1.78,2410
2008-08-29,1.71,1.8,1.7,1.8,3135
2008-09-01,1.79,1.79,1.79,1.79,20
2008-09-02,1.81,1.81,1.81,1.81,380
2008-09-03,1.82,1.82,1.72,1.79,6410
2008-09-04,1.71,1.86,1.71,1.73,14891
2008-09-05,1.77,1.87,1.73,1.73,6620
2008-09-08,1.8,1.89,1.68,1.68,2280
2008-09-09,1.7,1.7,1.7,1.7,1000
2008-09-10,1.8,1.86,1.72,1.82,25221
2008-09-11,1.84,1.87,1.84,1.87,6500
2008-09-12,1.77,1.87,1.77,1.87,2665
2008-09-15,1.89,1.89,1.7,1.81,7976
2008-09-16,1.7,1.7,1.7,1.7,2900
2008-09-17,1.81,1.81,1.74,1.8,2105
2008-09-18,1.62,1.69,1.51,1.6,9867
2008-09-19,1.69,1.77,1.45,1.51,32267
2008-09-22,1.65,1.67,1.5,1.54,32118
2008-09-23,1.61,1.61,1.51,1.51,4909
2008-09-24,1.55,1.55,1.47,1.47,690
2008-09-25,1.59,1.59,1.5,1.5,7620
2008-09-26,1.55,1.59,1.47,1.54,6810
2008-09-29,1.45,1.53,1.44,1.53,838
2008-09-30,1.31,1.42,1.31,1.42,12560
2008-10-01,1.53,1.53,1.45,1.51,12010
2008-10-02,1.46,1.53,1.46,1.53,9260
2008-10-03,1.5,1.52,1.5,1.52,700
2008-10-06,1.49,1.49,1.3,1.45,10462
2008-10-07,1.44,1.44,1.12,1.39,14911
2008-10-08,1.12,1.28,1.12,1.28,7470
2008-10-09,1.19,1.25,1.12,1.25,14608
2008-10-10,1.08,1.11,1.02,1.11,14725
2008-10-13,1.2,1.42,1.15,1.28,20174
2008-10-14,1.4,1.41,1.2,1.35,26863
2008-10-15,1.49,1.49,1.32,1.37,9597
2008-10-16,1.25,1.32,1.23,1.25,7572
2008-10-17,1.29,1.31,1.25,1.25,6950
2008-10-20,1.32,1.38,1.32,1.36,750
2008-10-21,1.35,1.44,1.3,1.3,4630
2008-10-22,1.25,1.3,1.25,1.3,3320
2008-10-23,1.21,1.33,1.15,1.15,13890
2008-10-24,1.15,1.23,1.05,1.16,6746
2008-10-27,1.03,1.1,1.03,1.1,4278
2008-10-29,1.05,1.15,1.05,1.15,3975
2008-11-03,1.15,1.15,1.05,1.1,9997
2008-11-04,1.1,1.22,1.1,1.22,21315
2008-11-05,1.1,1.2,1.09,1.17,13189
2008-11-06,1.08,1.17,1.01,1.01,34583
2008-11-07,1.05,1.12,1.02,1.09,5037
2008-11-10,1.1,1.1,0.96,0.96,18010
2008-11-11,0.95,0.95,0.89,0.89,9600
2008-11-12,0.81,0.84,0.78,0.83,8999
2008-11-13,0.85,0.85,0.8,0.85,3792
2008-11-14,0.86,0.86,0.86,0.86,500
2008-11-17,0.83,0.94,0.83,0.94,8200
2008-11-19,0.79,0.83,0.79,0.83,8100
2008-11-20,0.8,0.83,0.8,0.83,6341
2008-11-21,0.81,0.83,0.81,0.83,1000
2008-11-24,0.72,0.83,0.71,0.74,2610
2008-11-25,0.83,0.84,0.68,0.68,18063
2008-11-26,0.79,0.79,0.75,0.75,4010
2008-11-28,0.8,0.81,0.78,0.78,4558
2008-12-01,0.79,0.79,0.75,0.75,1250
2008-12-04,0.84,0.84,0.84,0.84,10
2008-12-05,0.83,0.83,0.83,0.83,3360
2008-12-09,0.89,0.89,0.88,0.88,4725
2008-12-10,0.81,0.81,0.73,0.77,3751
2008-12-11,0.78,0.78,0.78,0.78,1051
2008-12-15,0.82,0.82,0.82,0.82,600
2008-12-16,0.8,0.84,0.8,0.84,2
2008-12-18,0.87,0.87,0.79,0.79,5219
2008-12-19,0.82,0.82,0.82,0.82,1500
2008-12-22,0.87,0.88,0.87,0.88,9515
2008-12-23,0.88,0.88,0.88,0.88,8900
2008-12-29,0.88,0.88,0.88,0.88,1000
2008-12-30,0.84,0.84,0.78,0.83,11308
2009-01-02,0.88,0.89,0.88,0.89,1900
2009-01-05,0.89,0.89,0.89,0.89,1210
2009-01-07,0.91,0.99,0.91,0.98,12864
2009-01-08,0.9,0.98,0.9,0.97,24882
2009-01-09,0.9,0.97,0.9,0.97,24602
2009-01-12,1,1.13,1,1.13,21795
2009-01-13,1.13,1.13,1.1,1.13,4540
2009-01-14,1.05,1.05,1.05,1.05,7135
2009-01-15,1.04,1.09,1,1.09,9820
2009-01-16,1.11,1.12,1.11,1.12,3190
2009-01-19,1.13,1.19,1.11,1.19,7000
2009-01-20,1.2,1.2,1.15,1.19,6360
2009-01-21,1.18,1.18,1.18,1.18,2300
2009-01-22,1.22,1.25,1.21,1.21,9075
2009-01-23,1.2,1.25,1.2,1.25,3200
2009-01-26,1.25,1.25,1.16,1.16,4900
2009-01-29,1.17,1.2,1.17,1.2,901
2009-01-30,1.2,1.26,1.2,1.26,14585
2009-02-02,1.25,1.25,1.25,1.25,2440
2009-02-04,1.26,1.26,1.26,1.26,300
2009-02-05,1.2,1.2,1.2,1.2,2800
2009-02-06,1.2,1.25,1.18,1.25,7300
2009-02-09,1.26,1.26,1.26,1.26,100
2009-02-10,1.26,1.27,1.26,1.26,575
2009-02-13,1.26,1.26,1.26,1.26,2000
2009-02-16,1.26,1.28,1.26,1.28,1953
2009-02-17,1.25,1.25,1.25,1.25,3290
2009-02-18,1.2,1.24,1.03,1.24,3320
2009-02-19,1.16,1.28,1.11,1.28,7025
2009-02-20,1.14,1.26,1.14,1.26,2700
2009-02-23,1.18,1.26,1.14,1.26,8505
2009-02-27,1.24,1.24,1.24,1.24,300
2009-03-02,1.15,1.18,1.15,1.18,653
2009-03-05,1.18,1.18,1.18,1.18,875
2009-03-09,1.18,1.18,1.08,1.08,335
2009-03-10,1.08,1.08,1.05,1.05,939
2009-03-11,1.14,1.14,1.02,1.02,408
2009-03-12,1.13,1.13,1.12,1.12,4050
2009-03-13,1.12,1.23,1.12,1.23,4500
2009-03-16,1.22,1.22,1.03,1.03,10627
2009-03-17,1.01,1.09,1.01,1.09,4250
2009-03-18,1.18,1.18,1.18,1.18,250
2009-03-19,1.01,1.1,1.01,1.04,13368
2009-03-20,1.11,1.11,1,1,14565
2009-03-23,1.01,1.05,1.01,1.05,1352
2009-03-24,1.01,1.08,1.01,1.03,2500
2009-03-25,1.05,1.05,1.05,1.05,100
2009-03-26,1.06,1.06,1.06,1.06,500
2009-03-27,1.1,1.15,1.05,1.05,5750
2009-03-30,1.13,1.13,1.13,1.13,500
2009-03-31,1.12,1.12,1.03,1.1,2392
2009-04-01,1.04,1.04,1.04,1.04,100
2009-04-02,1.04,1.04,1.03,1.03,1000
2009-04-03,1.03,1.04,1.03,1.04,1550
2009-04-06,1.06,1.06,1.04,1.04,7255
2009-04-07,1.09,1.1,1.09,1.1,1230
2009-04-08,1.1,1.1,1.1,1.1,1000
2009-04-09,1.06,1.1,1.06,1.1,1000
2009-04-14,1.12,1.13,1.06,1.13,4630
2009-04-15,1.05,1.1,1.05,1.1,2900
2009-04-16,1.1,1.1,1.05,1.05,4326
2009-04-17,1.09,1.12,1.09,1.12,3000
2009-04-20,1.12,1.15,1.09,1.15,7141
2009-04-22,1.09,1.13,1.09,1.11,3650
2009-04-23,1.14,1.14,1.08,1.12,2653
2009-04-24,1.06,1.09,0.99,1.09,70100
2009-04-27,1.11,1.2,1.09,1.2,38591
2009-04-28,1.2,1.23,1.19,1.23,12000
2009-04-29,1.26,1.39,1.26,1.39,61665
2009-04-30,1.49,1.78,1.38,1.78,28776
2009-05-04,1.71,1.75,1.63,1.74,29326
2009-05-05,1.72,1.79,1.72,1.79,3682
2009-05-06,1.79,1.94,1.79,1.89,19948
2009-05-07,1.79,1.92,1.78,1.83,17170
2009-05-08,1.73,1.74,1.65,1.72,20120
2009-05-11,1.78,1.78,1.66,1.66,7150
2009-05-12,1.71,1.71,1.71,1.71,1200
2009-05-13,1.76,1.8,1.66,1.66,11534
2009-05-14,1.82,1.82,1.49,1.63,20433
2009-05-15,1.59,1.6,1.52,1.52,9513
2009-05-18,1.68,1.7,1.68,1.68,9712
2009-05-19,1.76,1.76,1.75,1.76,1920
2009-05-20,1.75,1.88,1.58,1.83,29676
2009-05-22,1.87,1.88,1.87,1.87,3050
2009-05-25,1.87,1.87,1.61,1.75,25602
2009-05-26,1.83,1.83,1.7,1.7,12408
2009-05-27,1.81,1.81,1.66,1.66,5200
2009-05-28,1.67,1.74,1.66,1.74,2510
2009-05-29,1.66,1.79,1.66,1.71,5715
2009-06-03,1.79,1.79,1.76,1.78,3332
2009-06-04,1.75,1.75,1.67,1.71,3376
2009-06-09,1.7,1.83,1.7,1.83,10595
2009-06-10,1.83,1.97,1.83,1.95,27568
2009-06-12,1.95,2.19,1.95,2.08,19959
2009-06-15,2.08,2.08,1.9,1.92,3700
2009-06-16,1.89,1.89,1.89,1.89,2000
2009-06-17,1.95,2,1.93,1.93,11148
2009-06-18,1.85,1.89,1.77,1.78,23300
2009-06-19,1.81,1.95,1.78,1.9,23138
2009-06-22,1.85,1.89,1.79,1.89,8917
2009-06-23,1.79,1.92,1.79,1.92,5748
2009-06-24,1.8,1.92,1.8,1.91,6651
2009-06-25,1.78,1.86,1.78,1.82,7133
2009-06-26,1.85,1.93,1.85,1.93,3264
2009-06-29,1.94,1.95,1.9,1.95,9015
2009-06-30,1.9,1.95,1.89,1.95,9875
2009-07-01,1.95,2,1.94,2,13287
2009-07-02,1.87,1.99,1.87,1.97,2903
2009-07-06,1.85,1.85,1.85,1.85,900
2009-07-07,1.85,1.85,1.7,1.75,28950
2009-07-08,1.8,1.87,1.8,1.87,13680
2009-07-09,1.85,1.95,1.7,1.87,34775
2009-07-10,1.74,1.89,1.74,1.86,10550
2009-07-14,1.91,1.91,1.9,1.91,2250
2009-07-15,1.91,2,1.91,2,21223
2009-07-16,2,2,1.98,2,5481
2009-07-20,1.89,2,1.89,2,5750
2009-07-21,1.9,1.9,1.9,1.9,500
2009-07-22,1.91,1.99,1.91,1.99,7509
2009-07-23,1.98,2,1.98,2,15659
2009-07-24,2,2.06,1.89,2.06,9266
2009-07-27,2.06,2.06,2.06,2.06,3200
2009-07-28,1.93,2.11,1.93,2.11,15516
2009-07-29,2.11,2.2,2.01,2.2,27471
2009-07-30,2.22,2.3,2.22,2.3,11509
2009-07-31,2.09,2.29,2.09,2.2,6470
2009-08-03,2.2,2.26,2.2,2.22,9795
2009-08-04,2.29,2.29,2.19,2.19,4543
2009-08-05,2.2,2.2,2.15,2.2,2720
2009-08-06,2.15,2.18,2.01,2.18,7755
2009-08-07,2.19,2.19,2.18,2.19,915
2009-08-10,2.19,2.19,2.16,2.16,4185
2009-08-11,2.1,2.19,2.05,2.19,7250
2009-08-12,2.06,2.15,2.04,2.05,10830
2009-08-13,2.1,2.19,2.1,2.1,3599
2009-08-14,2.02,2.15,2.02,2.05,9060
2009-08-17,2.04,2.09,2,2.09,9550
2009-08-18,1.96,2.15,1.96,2.01,20010
2009-08-19,2.01,2.1,1.99,1.99,14580
2009-08-20,2,2.08,1.97,1.97,6670
2009-08-21,2.05,2.08,2.01,2.08,9265
2009-08-24,2.08,2.1,2.07,2.07,4730
2009-08-25,2.07,2.1,2,2.08,7350
2009-08-26,2.07,2.07,2,2,5080
2009-08-27,2.01,2.05,2.01,2.01,2420
2009-08-28,2,2.05,2,2.05,2960
2009-08-31,2.01,2.05,2.01,2.05,1535
2009-09-01,2.01,2.02,2,2,13865
2009-09-02,1.97,2,1.95,2,10235
2009-09-03,2,2.03,2,2.03,1367
2009-09-04,2,2.04,1.94,1.95,5545
2009-09-07,2,2,2,2,760
2009-09-08,2,2.05,1.95,2.04,11815
2009-09-09,2.03,2.04,1.92,1.92,10657
2009-09-10,1.95,1.95,1.93,1.94,11941
2009-09-11,1.95,1.95,1.94,1.94,600
2009-09-14,1.92,1.92,1.92,1.92,2000
2009-09-15,1.99,2.02,1.92,2.02,7200
2009-09-16,2.01,2.03,2.01,2.03,3320
2009-09-17,2.03,2.03,2.03,2.03,4850
2009-09-18,2.05,2.05,2,2,1700
2009-09-21,1.95,1.99,1.94,1.99,4550
2009-09-22,1.96,1.96,1.67,1.92,43235
2009-09-23,1.87,1.9,1.85,1.9,11542
2009-09-24,1.89,1.9,1.89,1.9,6588
2009-09-25,1.81,1.88,1.81,1.82,9950
2009-09-28,1.87,1.88,1.87,1.88,3791
2009-09-29,1.87,1.87,1.82,1.82,3341
2009-09-30,1.89,1.9,1.84,1.84,4868
2009-10-01,1.86,1.9,1.86,1.88,3304
2009-10-02,1.85,1.85,1.8,1.81,5717
2009-10-05,1.8,2.03,1.74,1.84,17069
2009-10-06,2,2,1.88,1.9,11351
2009-10-07,1.99,2,1.83,1.99,29599
2009-10-08,1.9,2.02,1.9,1.98,4925
2009-10-09,1.95,2.06,1.95,2.06,14253
2009-10-12,2.08,2.09,1.97,2.09,12320
2009-10-13,2.09,2.09,2.05,2.05,3130
2009-10-14,2.04,2.05,2.04,2.05,1000
2009-10-15,2.05,2.06,2.05,2.06,4013
2009-10-16,1.98,2.06,1.98,2.06,360
2009-10-19,2,2.05,2,2.05,2300
2009-10-20,1.98,1.98,1.98,1.98,300
2009-10-21,1.98,2.01,1.98,1.98,5870
2009-10-22,1.96,2.08,1.96,2.04,4026
2009-10-23,2.03,2.08,1.98,2.07,7350
2009-10-27,1.98,1.98,1.86,1.95,20893
2009-10-28,1.9,1.95,1.81,1.95,7890
2009-10-29,1.82,1.99,1.82,1.92,11050
2009-10-30,2,2.04,1.91,2,7985
2009-11-02,1.89,1.89,1.89,1.89,300
2009-11-03,1.9,1.98,1.9,1.98,3087
2009-11-04,1.92,1.98,1.87,1.98,8488
2009-11-05,1.99,1.99,1.9,1.9,565
2009-11-06,1.99,1.99,1.9,1.9,2550
2009-11-09,1.9,1.93,1.9,1.9,5188
2009-11-11,1.88,1.89,1.88,1.89,4600
2009-11-12,1.89,1.89,1.89,1.89,500
2009-11-16,1.89,1.89,1.87,1.87,3889
2009-11-17,1.87,1.87,1.86,1.86,4000
2009-11-18,1.83,1.83,1.8,1.81,8850
2009-11-19,1.87,1.93,1.87,1.93,6000
2009-11-20,1.9,1.9,1.82,1.82,1698
2009-11-23,1.9,1.9,1.9,1.9,250
2009-11-24,1.85,1.85,1.83,1.83,4417
2009-11-25,1.93,1.93,1.82,1.82,1400
2009-11-26,1.82,1.82,1.81,1.81,7300
2009-11-27,1.82,1.82,1.78,1.81,6654
2009-11-30,1.81,1.81,1.7,1.74,25874
2009-12-01,1.79,1.79,1.74,1.74,3975
2009-12-02,1.71,1.78,1.71,1.78,6398
2009-12-03,1.71,1.78,1.68,1.7,7720
2009-12-04,1.72,1.72,1.61,1.69,29962
2009-12-07,1.63,1.71,1.63,1.71,5565
2009-12-09,1.7,1.7,1.61,1.61,10600
2009-12-10,1.61,1.61,1.61,1.61,800
2009-12-11,1.64,1.65,1.64,1.65,11420
2009-12-14,1.6,1.6,1.52,1.52,23594
2009-12-15,1.64,1.64,1.6,1.63,5345
2009-12-16,1.56,1.7,1.56,1.67,9537
2009-12-17,1.67,1.68,1.67,1.68,3420
2009-12-21,1.6,1.6,1.6,1.6,1500
2009-12-22,1.61,1.61,1.61,1.61,500
2009-12-23,1.61,1.65,1.61,1.65,5520
2009-12-28,1.67,1.72,1.62,1.72,13045
2009-12-29,1.7,1.75,1.7,1.75,5935
2009-12-30,1.72,1.77,1.72,1.77,5000
2010-01-04,1.64,1.77,1.64,1.77,4775
2010-01-05,1.79,1.79,1.79,1.79,2820
2010-01-07,1.7,1.76,1.7,1.76,2900
2010-01-08,1.7,1.77,1.68,1.77,11245
2010-01-11,1.78,1.79,1.76,1.76,9952
2010-01-12,1.76,1.76,1.68,1.74,7253
2010-01-13,1.72,1.72,1.66,1.72,5966
2010-01-15,1.72,1.72,1.67,1.67,4200
2010-01-18,1.73,1.76,1.68,1.71,4699
2010-01-19,1.73,1.73,1.73,1.73,1000
2010-01-21,1.71,1.71,1.71,1.71,1000
2010-01-22,1.7,1.75,1.66,1.66,15872
2010-01-25,1.66,1.66,1.65,1.65,4660
2010-01-26,1.68,1.79,1.68,1.79,15460
2010-01-27,1.77,1.78,1.7,1.77,5050
2010-01-28,1.75,1.75,1.69,1.74,5000
2010-01-29,1.7,1.75,1.67,1.75,11700
2010-02-01,1.67,1.74,1.67,1.74,2880
2010-02-03,1.75,1.75,1.75,1.75,3210
2010-02-04,1.68,1.69,1.68,1.69,1050
2010-02-05,1.7,1.7,1.7,1.7,250
2010-02-08,1.74,1.74,1.69,1.74,12870
2010-02-09,1.74,1.75,1.67,1.74,3300
2010-02-10,1.74,1.74,1.74,1.74,3436
2010-02-11,1.69,1.69,1.67,1.67,3000
2010-02-12,1.74,1.74,1.74,1.74,250
2010-02-15,1.74,1.74,1.69,1.69,2230
2010-02-16,1.69,1.74,1.68,1.74,1701
2010-02-17,1.74,1.78,1.71,1.72,13468
2010-02-18,1.72,1.77,1.72,1.77,897
2010-02-19,1.76,1.77,1.76,1.77,995
2010-02-22,1.73,1.75,1.7,1.75,4380
2010-02-24,1.74,1.75,1.74,1.74,5278
2010-02-25,1.74,1.74,1.74,1.74,200
2010-02-26,1.72,1.74,1.72,1.74,2453
2010-03-01,1.74,1.77,1.74,1.77,2100
2010-03-02,1.72,1.75,1.63,1.75,18900
2010-03-03,1.67,1.67,1.67,1.67,350
2010-03-05,1.73,1.73,1.73,1.73,800
2010-03-09,1.73,1.73,1.73,1.73,50
2010-03-11,1.67,1.69,1.67,1.67,2550
2010-03-12,1.73,1.75,1.73,1.74,4600
2010-03-15,1.75,1.75,1.69,1.69,1080
2010-03-16,1.74,1.74,1.69,1.69,1050
2010-03-17,1.71,1.71,1.71,1.71,1400
2010-03-19,1.73,2.2,1.73,1.76,112073
2010-03-22,1.85,1.85,1.76,1.85,10135
2010-03-23,1.85,1.85,1.85,1.85,1000
2010-03-25,1.8,1.9,1.8,1.82,23586
2010-03-26,1.91,1.91,1.82,1.91,3600
2010-03-29,1.91,1.91,1.84,1.9,3816
2010-03-30,1.81,1.89,1.8,1.89,7501
2010-03-31,1.81,1.84,1.8,1.84,10716
2010-04-01,1.79,1.86,1.79,1.86,601
2010-04-06,1.81,1.85,1.81,1.85,4317
2010-04-07,1.8,1.8,1.8,1.8,400
2010-04-08,1.83,1.87,1.8,1.87,5950
2010-04-09,1.86,1.86,1.8,1.83,6329
2010-04-12,1.85,1.89,1.79,1.87,12794
2010-04-13,1.87,1.87,1.81,1.81,1040
2010-04-14,1.87,1.92,1.87,1.9,15470
2010-04-15,1.9,1.9,1.86,1.86,3944
2010-04-16,1.9,1.94,1.9,1.9,3992
2010-04-19,1.91,1.95,1.9,1.94,5000
2010-04-20,1.89,2.03,1.89,1.99,61321
2010-04-21,2.03,2.05,2.02,2.02,19000
2010-04-22,2.03,2.05,2.03,2.05,3812
2010-04-23,2.01,2.05,2,2.02,19830
2010-04-26,2.01,2.09,2,2.09,5857
2010-04-27,2.09,2.15,2.04,2.14,13051
2010-04-28,1.89,2.07,1.8,2.06,48765
2010-04-29,2,2,2,2,418
2010-04-30,1.95,2,1.94,2,14555
2010-05-03,1.95,2.02,1.94,1.94,7051
2010-05-04,1.95,1.98,1.93,1.97,15474
2010-05-05,1.91,2.05,1.91,2.1,37812
2010-05-06,2.1,2.1,1.97,1.99,19600
2010-05-07,1.96,2.03,1.87,1.95,6070
2010-05-10,1.88,2.01,1.88,2.01,5047
2010-05-11,2,2,1.92,1.99,4870
2010-05-14,1.89,1.89,1.87,1.87,400
2010-05-17,1.9,1.98,1.9,1.98,4612
2010-05-19,1.95,1.98,1.92,1.98,5190
2010-05-20,1.92,1.92,1.92,1.92,50
2010-05-21,1.9,1.9,1.89,1.89,2937
2010-05-25,1.89,1.89,1.79,1.88,19980
2010-05-26,1.71,1.88,1.71,1.88,13146
2010-05-27,1.9,1.9,1.9,1.9,200
2010-06-01,1.9,1.9,1.9,1.9,1000
2010-06-02,1.76,1.9,1.76,1.9,10040
2010-06-04,1.72,1.79,1.72,1.79,12000
2010-06-07,1.79,1.82,1.79,1.82,4718
2010-06-08,1.71,1.71,1.71,1.71,1115
2010-06-10,1.82,1.85,1.82,1.85,1350
2010-06-14,1.85,1.86,1.85,1.86,3650
2010-06-16,1.82,1.89,1.82,1.89,10012
2010-06-17,1.84,1.84,1.84,1.84,100
2010-06-18,1.84,1.84,1.84,1.84,4900
2010-06-21,1.82,1.82,1.82,1.82,1700
2010-06-22,1.82,1.82,1.82,1.82,1300
2010-06-23,1.78,1.78,1.78,1.78,1100
2010-06-24,1.78,1.78,1.78,1.78,100
2010-06-25,1.84,1.84,1.84,1.84,1062
2010-06-30,1.8,1.866,1.46,1.825,7598
2010-07-01,1.817,1.817,1.655,1.655,505
2010-07-02,1.76,1.76,1.7,1.7,486
2010-07-05,1.7,1.7,1.7,1.7,48
2010-07-06,1.705,1.76,1.7,1.76,2688
2010-07-07,1.662,1.662,1.662,1.662,3800
2010-07-08,1.724,1.724,1.55,1.55,20339
2010-07-09,1.7,1.7,1.7,1.7,600
2010-07-12,1.575,1.66,1.575,1.66,24205
2010-07-13,1.6,1.7,1.573,1.7,2300
2010-07-14,1.6,1.64,1.6,1.64,3400
2010-07-15,1.699,1.699,1.578,1.578,3634
2010-07-16,1.58,1.617,1.55,1.617,7790
2010-07-21,1.617,1.746,1.55,1.639,26164
2010-07-26,1.614,1.614,1.61,1.61,4900
2010-07-27,1.61,1.61,1.61,1.61,1000
2010-07-29,1.67,1.704,1.67,1.7,5895
2010-07-30,1.699,1.699,1.695,1.695,982
2010-08-02,1.7,1.7,1.7,1.7,300
2010-08-03,1.67,1.67,1.601,1.601,10700
2010-08-04,1.67,1.7,1.597,1.61,47236
2010-08-05,1.65,1.685,1.61,1.61,7209
2010-08-06,1.666,1.698,1.65,1.66,31276
2010-08-09,1.68,1.8,1.68,1.71,32333
2010-08-10,1.67,1.781,1.67,1.688,21114
2010-08-11,1.688,1.688,1.66,1.66,13399
2010-08-12,1.738,1.74,1.663,1.663,2546
2010-08-16,1.663,1.663,1.66,1.66,3993
2010-08-17,1.66,1.66,1.624,1.624,1778
2010-08-18,1.624,1.624,1.611,1.611,2000
2010-08-19,1.62,1.62,1.62,1.62,1000
2010-08-20,1.62,1.686,1.58,1.686,33395
2010-08-23,1.678,1.686,1.678,1.686,1882
2010-08-24,1.605,1.67,1.605,1.67,1150
2010-08-26,1.65,1.65,1.65,1.65,237
2010-08-27,1.61,1.61,1.601,1.601,2826
2010-08-30,1.604,1.604,1.581,1.581,2600
2010-08-31,1.644,1.644,1.6,1.58,2750
2010-09-01,1.58,1.58,1.5,1.5,16900
2010-09-02,1.525,1.617,1.52,1.53,11739
2010-09-03,1.54,1.54,1.54,1.54,1310