master
/ images / ch8 / data / 600253.csv

600253.csv @master 

d487d71
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
  1
  2
  3
  4
  5
  6
  7
  8
  9
 10
 11
 12
 13
 14
 15
 16
 17
 18
 19
 20
 21
 22
 23
 24
 25
 26
 27
 28
 29
 30
 31
 32
 33
 34
 35
 36
 37
 38
 39
 40
 41
 42
 43
 44
 45
 46
 47
 48
 49
 50
 51
 52
 53
 54
 55
 56
 57
 58
 59
 60
 61
 62
 63
 64
 65
 66
 67
 68
 69
 70
 71
 72
 73
 74
 75
 76
 77
 78
 79
 80
 81
 82
 83
 84
 85
 86
 87
 88
 89
 90
 91
 92
 93
 94
 95
 96
 97
 98
 99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
Date,High,Low,Open,Close,Volume,Adj Close
2009-12-31,8.5,8.350000381469727,8.430000305175781,8.369999885559082,5464398.0,8.369999885559082
2010-01-04,8.449999809265137,8.3100004196167,8.399999618530273,8.350000381469727,4468089.0,8.350000381469727
2010-01-05,8.539999961853027,8.3100004196167,8.380000114440918,8.5,7313466.0,8.5
2010-01-06,8.520000457763672,8.300000190734863,8.520000457763672,8.350000381469727,6844702.0,8.350000381469727
2010-01-07,8.399999618530273,7.980000019073486,8.300000190734863,8.0,9373913.0,8.0
2010-01-08,8.380000114440918,7.599999904632568,8.0,8.180000305175781,18586496.0,8.180000305175781
2010-01-11,8.260000228881836,7.900000095367432,8.199999809265137,8.039999961853027,6940330.0,8.039999961853027
2010-01-12,8.220000267028809,7.860000133514404,8.039999961853027,8.1899995803833,8853311.0,8.1899995803833
2010-01-13,8.149999618530273,7.900000095367432,7.989999771118164,7.96999979019165,7165266.0,7.96999979019165
2010-01-14,8.369999885559082,7.96999979019165,7.989999771118164,8.369999885559082,12434032.0,8.369999885559082
2010-01-15,8.699999809265137,8.380000114440918,8.430000305175781,8.600000381469727,17465029.0,8.600000381469727
2010-01-19,9.239999771118164,8.90999984741211,9.100000381469727,9.109999656677246,14841716.0,9.109999656677246
2010-01-20,9.210000038146973,8.649999618530273,9.119999885559082,8.649999618530273,14351963.0,8.649999618530273
2010-01-21,8.789999961853027,8.550000190734863,8.619999885559082,8.699999809265137,7475762.0,8.699999809265137
2010-01-22,8.699999809265137,8.300000190734863,8.600000381469727,8.479999542236328,9204178.0,8.479999542236328
2010-01-25,8.529999732971191,8.3100004196167,8.380000114440918,8.390000343322754,4358986.0,8.390000343322754
2010-01-26,8.449999809265137,7.96999979019165,8.390000343322754,8.069999694824219,10605171.0,8.069999694824219
2010-01-27,8.140000343322754,7.900000095367432,8.069999694824219,7.940000057220459,4336201.0,7.940000057220459
2010-01-28,8.109999656677246,7.820000171661377,7.929999828338623,8.079999923706055,5231532.0,8.079999923706055
2010-01-29,8.359999656677246,7.980000019073486,8.09000015258789,8.140000343322754,6247781.0,8.140000343322754
2010-02-01,8.180000305175781,7.960000038146973,8.100000381469727,8.100000381469727,5408565.0,8.100000381469727
2010-02-02,8.289999961853027,8.039999961853027,8.119999885559082,8.100000381469727,4855500.0,8.100000381469727
2010-02-03,8.260000228881836,7.849999904632568,8.1899995803833,8.25,5734913.0,8.25
2010-02-04,8.65999984741211,8.170000076293945,8.229999542236328,8.65999984741211,13561458.0,8.65999984741211
2010-02-05,8.649999618530273,8.300000190734863,8.520000457763672,8.390000343322754,8727889.0,8.390000343322754
2010-02-08,8.600000381469727,8.380000114440918,8.380000114440918,8.5,4561824.0,8.5
2010-02-09,8.579999923706055,8.40999984741211,8.460000038146973,8.460000038146973,2806385.0,8.460000038146973
2010-02-10,8.8100004196167,8.489999771118164,8.5,8.789999961853027,6224987.0,8.789999961853027
2010-02-11,8.8100004196167,8.640000343322754,8.789999961853027,8.649999618530273,3429417.0,8.649999618530273
2010-02-12,8.859999656677246,8.65999984741211,8.739999771118164,8.699999809265137,3699075.0,8.699999809265137
2010-02-16,8.859999656677246,8.65999984741211,8.739999771118164,8.699999809265137,3699075.0,8.699999809265137
2010-02-17,8.859999656677246,8.65999984741211,8.739999771118164,8.699999809265137,3699075.0,8.699999809265137
2010-02-18,8.859999656677246,8.65999984741211,8.739999771118164,8.699999809265137,3699075.0,8.699999809265137
2010-02-22,8.789999961853027,8.550000190734863,8.65999984741211,8.59000015258789,3907015.0,8.59000015258789
2010-02-23,8.699999809265137,8.3100004196167,8.579999923706055,8.680000305175781,5810866.0,8.680000305175781
2010-02-24,8.760000228881836,8.550000190734863,8.630000114440918,8.739999771118164,5288662.0,8.739999771118164
2010-02-25,8.970000267028809,8.699999809265137,8.739999771118164,8.899999618530273,9924679.0,8.899999618530273
2010-02-26,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0,8.899999618530273
2010-03-01,9.09000015258789,8.760000228881836,8.90999984741211,8.989999771118164,11120417.0,8.989999771118164
2010-03-02,8.979999542236328,8.789999961853027,8.949999809265137,8.819999694824219,6212209.0,8.819999694824219
2010-03-03,8.869999885559082,8.699999809265137,8.8100004196167,8.800000190734863,5630095.0,8.800000190734863
2010-03-04,9.119999885559082,8.619999885559082,8.789999961853027,8.699999809265137,10718576.0,8.699999809265137
2010-03-05,8.869999885559082,8.670000076293945,8.720000267028809,8.829999923706055,4707675.0,8.829999923706055
2010-03-08,9.0600004196167,8.779999732971191,8.779999732971191,9.020000457763672,7889693.0,9.020000457763672
2010-03-09,9.420000076293945,8.920000076293945,9.020000457763672,9.319999694824219,11508496.0,9.319999694824219
2010-03-10,9.550000190734863,9.180000305175781,9.300000190734863,9.239999771118164,11919847.0,9.239999771118164
2010-03-11,9.430000305175781,9.09000015258789,9.300000190734863,9.300000190734863,8825888.0,9.300000190734863
2010-03-12,9.390000343322754,9.130000114440918,9.359999656677246,9.130000114440918,7859862.0,9.130000114440918
2010-03-15,9.130000114440918,8.6899995803833,9.100000381469727,8.75,9664823.0,8.75
2010-03-16,8.850000381469727,8.319999694824219,8.75,8.5,14966230.0,8.5
2010-03-17,8.789999961853027,8.449999809265137,8.449999809265137,8.760000228881836,8987803.0,8.760000228881836
2010-03-18,8.829999923706055,8.609999656677246,8.789999961853027,8.619999885559082,7761113.0,8.619999885559082
2010-03-19,8.90999984741211,8.680000305175781,8.680000305175781,8.819999694824219,7009070.0,8.819999694824219
2010-03-22,8.970000267028809,8.729999542236328,8.869999885559082,8.949999809265137,7421421.0,8.949999809265137
2010-03-23,9.100000381469727,8.859999656677246,9.029999732971191,9.050000190734863,8753301.0,9.050000190734863
2010-03-24,9.100000381469727,8.90999984741211,9.069999694824219,8.949999809265137,5561239.0,8.949999809265137
2010-03-25,8.899999618530273,8.649999618530273,8.899999618530273,8.829999923706055,7274593.0,8.829999923706055
2010-03-26,9.079999923706055,8.720000267028809,8.789999961853027,9.0,6919140.0,9.0
2010-03-29,9.100000381469727,8.90999984741211,8.989999771118164,9.029999732971191,5275000.0,9.029999732971191
2010-03-30,9.390000343322754,8.960000038146973,9.0,9.279999732971191,13214754.0,9.279999732971191
2010-03-31,9.350000381469727,9.119999885559082,9.239999771118164,9.1899995803833,7622925.0,9.1899995803833
2010-04-01,9.529999732971191,9.1899995803833,9.199999809265137,9.449999809265137,11390030.0,9.449999809265137
2010-04-06,9.960000038146973,9.699999809265137,9.859999656677246,9.850000381469727,12086257.0,9.850000381469727
2010-04-07,9.989999771118164,9.720000267028809,9.869999885559082,9.760000228881836,8639327.0,9.760000228881836
2010-04-08,10.229999542236328,9.800000190734863,9.850000381469727,10.050000190734863,14736791.0,10.050000190734863
2010-04-09,10.510000228881836,10.0600004196167,10.100000381469727,10.489999771118164,14027059.0,10.489999771118164
2010-04-12,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0.0,10.489999771118164
2010-04-13,10.550000190734863,9.970000267028809,10.5,9.970000267028809,16979702.0,9.970000267028809
2010-04-14,10.470000267028809,9.539999961853027,9.8100004196167,10.470000267028809,18651695.0,10.470000267028809
2010-04-15,10.880000114440918,10.300000190734863,10.510000228881836,10.369999885559082,17938107.0,10.369999885559082
2010-04-16,10.890000343322754,10.180000305175781,10.199999809265137,10.890000343322754,17993476.0,10.890000343322754
2010-04-19,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.890000343322754
2010-04-20,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.890000343322754
2010-04-21,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.890000343322754
2010-04-22,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.890000343322754
2010-04-23,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.890000343322754
2010-04-26,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.890000343322754
2010-04-27,11.970000267028809,11.0,11.239999771118164,11.260000228881836,48740170.0,11.260000228881836
2010-04-28,11.619999885559082,10.890000343322754,11.199999809265137,11.430000305175781,22926542.0,11.430000305175781
2010-04-29,11.420000076293945,10.289999961853027,11.270000457763672,10.289999961853027,28805714.0,10.289999961853027
2010-04-30,10.25,9.270000457763672,10.100000381469727,9.489999771118164,18914935.0,9.489999771118164
2010-05-04,10.199999809265137,9.199999809265137,9.199999809265137,9.890000343322754,14870890.0,9.890000343322754
2010-05-05,10.449999809265137,9.649999618530273,9.729999542236328,10.40999984741211,14766783.0,10.40999984741211
2010-05-06,10.649999618530273,9.850000381469727,10.449999809265137,9.920000076293945,17646693.0,9.920000076293945
2010-05-07,10.100000381469727,9.5600004196167,9.609999656677246,9.970000267028809,10733540.0,9.970000267028809
2010-05-10,10.109999656677246,9.479999542236328,9.920000076293945,9.619999885559082,13926991.0,9.619999885559082
2010-05-11,9.970000267028809,9.369999885559082,9.850000381469727,9.449999809265137,7847288.0,9.449999809265137
2010-05-12,9.75,9.260000228881836,9.449999809265137,9.489999771118164,9585962.0,9.489999771118164
2010-05-13,10.399999618530273,9.489999771118164,9.59000015258789,10.369999885559082,20023809.0,10.369999885559082
2010-05-14,10.739999771118164,10.09000015258789,10.210000038146973,10.680000305175781,24666740.0,10.680000305175781
2010-05-17,10.640000343322754,9.899999618530273,10.489999771118164,9.930000305175781,15894707.0,9.930000305175781
2010-05-18,10.789999961853027,9.800000190734863,9.920000076293945,10.710000038146973,18682766.0,10.710000038146973
2010-05-19,10.930000305175781,10.380000114440918,10.630000114440918,10.779999732971191,20036768.0,10.779999732971191
2010-05-20,10.760000228881836,10.15999984741211,10.609999656677246,10.1899995803833,15877554.0,10.1899995803833
2010-05-21,10.470000267028809,9.710000038146973,9.800000190734863,10.350000381469727,12418363.0,10.350000381469727
2010-05-24,10.880000114440918,10.300000190734863,10.430000305175781,10.869999885559082,21230117.0,10.869999885559082
2010-05-25,11.09000015258789,10.640000343322754,10.770000457763672,10.789999961853027,18520028.0,10.789999961853027
2010-05-26,11.079999923706055,10.640000343322754,10.75,10.6899995803833,14542469.0,10.6899995803833
2010-05-27,10.970000267028809,10.359999656677246,10.649999618530273,10.899999618530273,14843837.0,10.899999618530273
2010-05-28,11.25,10.819999694824219,11.0,10.90999984741211,18997469.0,10.90999984741211
2010-06-01,10.779999732971191,10.09000015258789,10.569999694824219,10.300000190734863,13702679.0,10.300000190734863
2010-06-02,10.369999885559082,9.800000190734863,10.260000228881836,10.350000381469727,11721505.0,10.350000381469727
2010-06-03,10.479999542236328,10.0,10.350000381469727,10.050000190734863,10141080.0,10.050000190734863
2010-06-04,10.1899995803833,9.899999618530273,10.0,10.130000114440918,5981516.0,10.130000114440918
2010-06-07,10.380000114440918,9.890000343322754,9.9399995803833,10.279999732971191,9005513.0,10.279999732971191
2010-06-08,10.4399995803833,10.020000457763672,10.210000038146973,10.220000267028809,8383555.0,10.220000267028809
2010-06-09,10.539999961853027,10.0,10.25,10.489999771118164,13499619.0,10.489999771118164
2010-06-10,10.859999656677246,10.359999656677246,10.470000267028809,10.770000457763672,13587485.0,10.770000457763672
2010-06-11,10.8100004196167,10.569999694824219,10.760000228881836,10.720000267028809,7411977.0,10.720000267028809
2010-06-17,10.789999961853027,10.050000190734863,10.729999542236328,10.119999885559082,10908830.0,10.119999885559082
2010-06-18,10.010000228881836,9.109999656677246,10.010000228881836,9.149999618530273,18865115.0,9.149999618530273
2010-06-21,9.09000015258789,8.550000190734863,8.949999809265137,8.930000305175781,15332900.0,8.930000305175781
2010-06-22,9.149999618530273,8.800000190734863,8.899999618530273,9.010000228881836,9240587.0,9.010000228881836
2010-06-23,9.100000381469727,8.8100004196167,9.0,8.899999618530273,5743463.0,8.899999618530273
2010-06-24,8.979999542236328,8.84000015258789,8.859999656677246,8.869999885559082,3094068.0,8.869999885559082
2010-06-25,8.850000381469727,8.050000190734863,8.84000015258789,8.15999984741211,13214887.0,8.15999984741211
2010-06-28,8.229999542236328,8.079999923706055,8.100000381469727,8.1899995803833,4848778.0,8.1899995803833
2010-06-29,8.1899995803833,7.480000019073486,8.130000114440918,7.519999980926514,10815489.0,7.519999980926514
2010-06-30,7.769999980926514,7.510000228881836,7.510000228881836,7.679999828338623,8627046.0,7.679999828338623
2010-07-01,7.670000076293945,7.28000020980835,7.659999847412109,7.409999847412109,7568734.0,7.409999847412109
2010-07-02,7.389999866485596,6.800000190734863,7.369999885559082,7.260000228881836,9677314.0,7.260000228881836
2010-07-06,7.409999847412109,6.989999771118164,7.010000228881836,7.28000020980835,10426869.0,7.28000020980835
2010-07-07,7.5,7.150000095367432,7.230000019073486,7.440000057220459,7468916.0,7.440000057220459
2010-07-08,7.679999828338623,7.239999771118164,7.440000057220459,7.440000057220459,9701547.0,7.440000057220459
2010-07-09,7.760000228881836,7.340000152587891,7.440000057220459,7.670000076293945,11914876.0,7.670000076293945
2010-07-12,7.829999923706055,7.570000171661377,7.670000076293945,7.650000095367432,8950432.0,7.650000095367432
2010-07-13,7.599999904632568,7.260000228881836,7.579999923706055,7.460000038146973,9347232.0,7.460000038146973
2010-07-14,7.829999923706055,7.460000038146973,7.460000038146973,7.690000057220459,11045871.0,7.690000057220459
2010-07-15,7.889999866485596,7.510000228881836,7.75,7.659999847412109,7289747.0,7.659999847412109
2010-07-16,7.760000228881836,7.449999809265137,7.579999923706055,7.670000076293945,6800456.0,7.670000076293945
2010-07-19,8.109999656677246,7.5,7.579999923706055,7.949999809265137,12043167.0,7.949999809265137
2010-07-20,8.170000076293945,7.889999866485596,7.889999866485596,8.079999923706055,11535405.0,8.079999923706055
2010-07-21,8.1899995803833,8.010000228881836,8.100000381469727,8.050000190734863,9179204.0,8.050000190734863
2010-07-22,8.59000015258789,7.869999885559082,8.010000228881836,8.569999694824219,22351735.0,8.569999694824219
2010-07-23,8.510000228881836,8.270000457763672,8.449999809265137,8.399999618530273,19251125.0,8.399999618530273
2010-07-26,8.4399995803833,8.180000305175781,8.380000114440918,8.350000381469727,9640624.0,8.350000381469727
2010-07-27,8.479999542236328,8.229999542236328,8.319999694824219,8.350000381469727,9004778.0,8.350000381469727
2010-07-28,8.550000190734863,8.279999732971191,8.350000381469727,8.489999771118164,11445743.0,8.489999771118164
2010-07-29,8.680000305175781,8.34000015258789,8.479999542236328,8.460000038146973,10855027.0,8.460000038146973
2010-07-30,8.479999542236328,8.300000190734863,8.449999809265137,8.420000076293945,6618638.0,8.420000076293945
2010-08-02,8.75,8.399999618530273,8.430000305175781,8.699999809265137,11943149.0,8.699999809265137
2010-08-03,8.789999961853027,8.520000457763672,8.75,8.529999732971191,9629970.0,8.529999732971191
2010-08-04,8.59000015258789,8.270000457763672,8.470000267028809,8.520000457763672,10854763.0,8.520000457763672
2010-08-05,8.789999961853027,8.5,8.510000228881836,8.600000381469727,10041787.0,8.600000381469727
2010-08-06,8.789999961853027,8.489999771118164,8.579999923706055,8.75,8221862.0,8.75
2010-08-09,8.920000076293945,8.710000038146973,8.760000228881836,8.8100004196167,8827674.0,8.8100004196167
2010-08-10,9.0600004196167,8.75,8.8100004196167,8.800000190734863,14722745.0,8.800000190734863
2010-08-11,9.119999885559082,8.739999771118164,8.770000457763672,9.100000381469727,12210620.0,9.100000381469727
2010-08-12,9.4399995803833,8.979999542236328,9.0,9.380000114440918,17683737.0,9.380000114440918
2010-08-13,9.449999809265137,9.149999618530273,9.449999809265137,9.399999618530273,13145580.0,9.399999618530273
2010-08-16,9.8100004196167,9.520000457763672,9.529999732971191,9.539999961853027,15382101.0,9.539999961853027
2010-08-17,9.640000343322754,9.449999809265137,9.520000457763672,9.579999923706055,8877415.0,9.579999923706055
2010-08-18,9.770000457763672,9.420000076293945,9.569999694824219,9.430000305175781,7867352.0,9.430000305175781
2010-08-19,9.470000267028809,9.229999542236328,9.430000305175781,9.289999961853027,11544601.0,9.289999961853027
2010-08-20,9.430000305175781,9.0600004196167,9.289999961853027,9.119999885559082,7521247.0,9.119999885559082
2010-08-23,9.270000457763672,9.050000190734863,9.050000190734863,9.25,5248177.0,9.25
2010-08-24,9.350000381469727,9.109999656677246,9.25,9.289999961853027,4670917.0,9.289999961853027
2010-08-25,9.350000381469727,9.100000381469727,9.260000228881836,9.220000267028809,5513947.0,9.220000267028809
2010-08-26,9.289999961853027,9.119999885559082,9.220000267028809,9.229999542236328,4484815.0,9.229999542236328
2010-08-27,9.270000457763672,9.109999656677246,9.210000038146973,9.229999542236328,4890364.0,9.229999542236328
2010-08-30,9.649999618530273,9.220000267028809,9.260000228881836,9.609999656677246,9176304.0,9.609999656677246
2010-08-31,9.760000228881836,9.479999542236328,9.569999694824219,9.699999809265137,9038291.0,9.699999809265137
2010-09-01,9.800000190734863,9.359999656677246,9.680000305175781,9.529999732971191,6211945.0,9.529999732971191
2010-09-02,10.100000381469727,9.5600004196167,9.619999885559082,9.979999542236328,13500872.0,9.979999542236328
2010-09-03,10.130000114440918,9.75,10.010000228881836,9.930000305175781,9181202.0,9.930000305175781
2010-09-07,10.15999984741211,9.90999984741211,10.0,10.119999885559082,5188611.0,10.119999885559082
2010-09-08,10.149999618530273,9.899999618530273,10.100000381469727,10.079999923706055,5638565.0,10.079999923706055
2010-09-09,10.260000228881836,9.880000114440918,10.069999694824219,9.949999809265137,7670817.0,9.949999809265137
2010-09-10,10.600000381469727,9.859999656677246,9.930000305175781,10.399999618530273,17557070.0,10.399999618530273
2010-09-13,10.569999694824219,10.239999771118164,10.449999809265137,10.4399995803833,10858896.0,10.4399995803833
2010-09-14,10.680000305175781,10.329999923706055,10.449999809265137,10.479999542236328,8174170.0,10.479999542236328
2010-09-15,10.449999809265137,10.09000015258789,10.449999809265137,10.210000038146973,7007297.0,10.210000038146973
2010-09-16,10.239999771118164,9.449999809265137,10.1899995803833,9.579999923706055,10509235.0,9.579999923706055
2010-09-17,9.729999542236328,9.5,9.529999732971191,9.649999618530273,4770956.0,9.649999618530273
2010-09-20,9.75,9.319999694824219,9.710000038146973,9.369999885559082,5859410.0,9.369999885559082
2010-09-21,9.489999771118164,9.34000015258789,9.390000343322754,9.449999809265137,2965418.0,9.449999809265137
2010-09-27,9.739999771118164,9.460000038146973,9.5,9.720000267028809,3200641.0,9.720000267028809
2010-09-28,9.720000267028809,9.460000038146973,9.720000267028809,9.550000190734863,5043157.0,9.550000190734863
2010-09-29,9.760000228881836,9.489999771118164,9.550000190734863,9.539999961853027,4065758.0,9.539999961853027
2010-09-30,9.760000228881836,9.40999984741211,9.449999809265137,9.729999542236328,4268694.0,9.729999542236328
2010-10-08,10.010000228881836,9.739999771118164,9.899999618530273,9.84000015258789,7751827.0,9.84000015258789
2010-10-11,10.050000190734863,9.75,9.84000015258789,10.010000228881836,8941766.0,10.010000228881836
2010-10-12,10.050000190734863,9.800000190734863,9.989999771118164,9.859999656677246,6540904.0,9.859999656677246
2010-10-13,9.84000015258789,9.430000305175781,9.800000190734863,9.520000457763672,10071639.0,9.520000457763672
2010-10-14,9.390000343322754,8.979999542236328,9.369999885559082,9.050000190734863,9239633.0,9.050000190734863
2010-10-15,9.1899995803833,8.789999961853027,9.029999732971191,9.0,8896687.0,9.0
2010-10-18,9.15999984741211,8.59000015258789,8.899999618530273,9.149999618530273,6793515.0,9.149999618530273
2010-10-19,9.239999771118164,9.0,9.140000343322754,9.220000267028809,5631310.0,9.220000267028809
2010-10-20,9.479999542236328,9.0,9.100000381469727,9.239999771118164,10421225.0,9.239999771118164
2010-10-21,9.430000305175781,9.119999885559082,9.279999732971191,9.399999618530273,7466281.0,9.399999618530273
2010-10-22,9.829999923706055,9.34000015258789,9.4399995803833,9.6899995803833,10863075.0,9.6899995803833
2010-10-25,10.100000381469727,9.600000381469727,9.739999771118164,10.020000457763672,13401428.0,10.020000457763672
2010-10-26,10.779999732971191,9.949999809265137,9.970000267028809,10.539999961853027,20065577.0,10.539999961853027
2010-10-27,11.59000015258789,10.770000457763672,11.59000015258789,10.789999961853027,40804747.0,10.789999961853027
2010-10-28,10.779999732971191,10.199999809265137,10.640000343322754,10.399999618530273,20409270.0,10.399999618530273
2010-10-29,10.640000343322754,10.199999809265137,10.640000343322754,10.59000015258789,11403910.0,10.59000015258789
2010-11-01,10.949999809265137,10.380000114440918,10.65999984741211,10.510000228881836,19100318.0,10.510000228881836
2010-11-02,10.880000114440918,10.489999771118164,10.619999885559082,10.800000190734863,18626481.0,10.800000190734863
2010-11-03,11.260000228881836,10.350000381469727,10.75,10.430000305175781,10680962.0,10.430000305175781
2010-11-04,10.489999771118164,10.100000381469727,10.430000305175781,10.300000190734863,9997437.0,10.300000190734863
2010-11-05,10.529999732971191,10.270000457763672,10.329999923706055,10.479999542236328,9279731.0,10.479999542236328
2010-11-08,11.069999694824219,10.489999771118164,10.489999771118164,10.819999694824219,14127453.0,10.819999694824219
2010-11-09,11.300000190734863,10.65999984741211,10.779999732971191,11.180000305175781,17219667.0,11.180000305175781
2010-11-10,12.0,11.270000457763672,11.350000381469727,11.279999732971191,23387243.0,11.279999732971191
2010-11-11,11.380000114440918,11.130000114440918,11.270000457763672,11.149999618530273,12923967.0,11.149999618530273
2010-11-12,11.149999618530273,10.300000190734863,11.149999618530273,10.3100004196167,10909963.0,10.3100004196167
2010-11-15,10.869999885559082,10.3100004196167,10.3100004196167,10.770000457763672,8977986.0,10.770000457763672
2010-11-16,11.220000267028809,10.489999771118164,10.770000457763672,10.640000343322754,11045261.0,10.640000343322754
2010-11-17,10.600000381469727,9.899999618530273,10.380000114440918,10.119999885559082,9073471.0,10.119999885559082
2010-11-18,10.40999984741211,10.039999961853027,10.25,10.210000038146973,4218303.0,10.210000038146973
2010-11-19,10.579999923706055,10.170000076293945,10.34000015258789,10.489999771118164,6094480.0,10.489999771118164
2010-11-22,10.829999923706055,10.279999732971191,10.4399995803833,10.8100004196167,8205452.0,10.8100004196167
2010-11-23,10.899999618530273,10.279999732971191,10.710000038146973,10.529999732971191,7259490.0,10.529999732971191
2010-11-24,11.210000038146973,10.34000015258789,10.520000457763672,11.1899995803833,11600986.0,11.1899995803833
2010-11-26,11.399999618530273,10.90999984741211,11.359999656677246,11.100000381469727,8922574.0,11.100000381469727
2010-11-29,11.640000343322754,11.100000381469727,11.100000381469727,11.579999923706055,12209692.0,11.579999923706055
2010-11-30,11.989999771118164,10.989999771118164,11.850000381469727,11.289999961853027,18305176.0,11.289999961853027
2010-12-01,11.890000343322754,11.0,11.09000015258789,11.630000114440918,13361278.0,11.630000114440918
2010-12-02,11.760000228881836,11.449999809265137,11.75,11.5600004196167,8236913.0,11.5600004196167
2010-12-03,11.649999618530273,11.140000343322754,11.569999694824219,11.279999732971191,7261059.0,11.279999732971191
2010-12-06,11.3100004196167,10.850000381469727,11.199999809265137,11.010000228881836,6728566.0,11.010000228881836
2010-12-07,11.119999885559082,10.649999618530273,10.880000114440918,11.010000228881836,4304678.0,11.010000228881836
2010-12-08,11.180000305175781,10.930000305175781,11.010000228881836,11.029999732971191,3994602.0,11.029999732971191
2010-12-09,11.029999732971191,10.609999656677246,11.029999732971191,10.789999961853027,4564683.0,10.789999961853027
2010-12-10,10.800000190734863,10.550000190734863,10.550000190734863,10.800000190734863,3670526.0,10.800000190734863
2010-12-13,11.039999961853027,10.75,10.800000190734863,11.0,5524293.0,11.0
2010-12-14,11.100000381469727,10.890000343322754,11.0,11.09000015258789,5696614.0,11.09000015258789
2010-12-15,11.329999923706055,10.979999542236328,11.109999656677246,11.109999656677246,5451358.0,11.109999656677246
2010-12-16,11.270000457763672,11.029999732971191,11.100000381469727,11.119999885559082,3577530.0,11.119999885559082
2010-12-17,11.229999542236328,11.010000228881836,11.15999984741211,11.069999694824219,2692107.0,11.069999694824219
2010-12-20,11.149999618530273,10.40999984741211,11.079999923706055,10.65999984741211,6963519.0,10.65999984741211
2010-12-21,10.75,10.600000381469727,10.609999656677246,10.680000305175781,3082745.0,10.680000305175781
2010-12-22,10.75,10.460000038146973,10.699999809265137,10.529999732971191,2581452.0,10.529999732971191
2010-12-23,10.619999885559082,10.210000038146973,10.520000457763672,10.239999771118164,3912715.0,10.239999771118164
2010-12-27,10.180000305175781,9.40999984741211,10.020000457763672,9.569999694824219,4278928.0,9.569999694824219
2010-12-28,9.699999809265137,9.5,9.529999732971191,9.569999694824219,4916919.0,9.569999694824219
2010-12-29,9.569999694824219,9.569999694824219,9.569999694824219,9.569999694824219,0.0,9.569999694824219
2010-12-30,9.880000114440918,9.649999618530273,9.649999618530273,9.720000267028809,3194988.0,9.720000267028809
2010-12-31,9.930000305175781,9.699999809265137,9.75,9.890000343322754,2759995.0,9.890000343322754
2011-01-04,10.079999923706055,9.850000381469727,9.979999542236328,9.960000038146973,2853482.0,9.960000038146973
2011-01-05,10.1899995803833,9.850000381469727,9.960000038146973,10.109999656677246,3032193.0,10.109999656677246
2011-01-06,10.199999809265137,9.960000038146973,10.130000114440918,9.989999771118164,3185701.0,9.989999771118164
2011-01-07,10.079999923706055,9.779999732971191,10.0,9.789999961853027,3767515.0,9.789999961853027
2011-01-10,9.880000114440918,9.460000038146973,9.880000114440918,9.510000228881836,4185250.0,9.510000228881836
2011-01-11,9.710000038146973,9.420000076293945,9.479999542236328,9.600000381469727,2535608.0,9.600000381469727
2011-01-12,9.699999809265137,9.359999656677246,9.649999618530273,9.460000038146973,3179879.0,9.460000038146973
2011-01-13,9.539999961853027,9.319999694824219,9.489999771118164,9.390000343322754,3261180.0,9.390000343322754
2011-01-14,9.4399995803833,9.300000190734863,9.390000343322754,9.369999885559082,1998944.0,9.369999885559082
2011-01-18,9.420000076293945,8.979999542236328,9.15999984741211,9.40999984741211,3907047.0,9.40999984741211
2011-01-19,9.800000190734863,9.329999923706055,9.399999618530273,9.800000190734863,8056026.0,9.800000190734863
2011-01-20,9.949999809265137,9.630000114440918,9.779999732971191,9.899999618530273,8257696.0,9.899999618530273
2011-01-21,9.970000267028809,9.720000267028809,9.899999618530273,9.899999618530273,2995470.0,9.899999618530273
2011-01-24,10.630000114440918,9.699999809265137,9.920000076293945,9.859999656677246,16426089.0,9.859999656677246
2011-01-25,9.960000038146973,8.869999885559082,9.710000038146973,9.0,11305482.0,9.0
2011-01-26,9.029999732971191,8.579999923706055,8.979999542236328,8.859999656677246,4181737.0,8.859999656677246
2011-01-27,9.079999923706055,8.739999771118164,8.899999618530273,9.010000228881836,3106809.0,9.010000228881836
2011-01-28,9.119999885559082,8.930000305175781,9.020000457763672,9.100000381469727,2377262.0,9.100000381469727
2011-01-31,9.350000381469727,9.050000190734863,9.300000190734863,9.279999732971191,2836949.0,9.279999732971191
2011-02-01,9.510000228881836,9.199999809265137,9.199999809265137,9.5,3235221.0,9.5
2011-02-09,9.569999694824219,9.34000015258789,9.399999618530273,9.390000343322754,1696379.0,9.390000343322754
2011-02-10,9.569999694824219,9.199999809265137,9.369999885559082,9.510000228881836,2876815.0,9.510000228881836
2011-02-11,9.640000343322754,9.489999771118164,9.579999923706055,9.600000381469727,2846763.0,9.600000381469727
2011-02-14,9.680000305175781,9.550000190734863,9.600000381469727,9.670000076293945,4191806.0,9.670000076293945
2011-02-15,9.720000267028809,9.5600004196167,9.670000076293945,9.579999923706055,3428050.0,9.579999923706055
2011-02-16,9.720000267028809,9.5,9.5,9.6899995803833,3815821.0,9.6899995803833
2011-02-17,9.800000190734863,9.529999732971191,9.680000305175781,9.619999885559082,2972824.0,9.619999885559082
2011-02-18,9.619999885559082,9.359999656677246,9.619999885559082,9.470000267028809,3857184.0,9.470000267028809
2011-02-22,9.59000015258789,9.029999732971191,9.5600004196167,9.229999542236328,4055668.0,9.229999542236328
2011-02-23,9.329999923706055,9.109999656677246,9.229999542236328,9.3100004196167,3045984.0,9.3100004196167
2011-02-24,9.359999656677246,9.180000305175781,9.260000228881836,9.270000457763672,3049072.0,9.270000457763672
2011-02-25,9.289999961853027,9.100000381469727,9.270000457763672,9.220000267028809,2893164.0,9.220000267028809
2011-02-28,9.380000114440918,9.199999809265137,9.229999542236328,9.369999885559082,3610814.0,9.369999885559082
2011-03-01,10.3100004196167,9.319999694824219,9.359999656677246,10.3100004196167,12671359.0,10.3100004196167
2011-03-02,10.859999656677246,10.399999618530273,10.649999618530273,10.600000381469727,32819867.0,10.600000381469727
2011-03-03,10.789999961853027,10.149999618530273,10.539999961853027,10.34000015258789,14535492.0,10.34000015258789
2011-03-04,10.550000190734863,10.15999984741211,10.329999923706055,10.390000343322754,11136247.0,10.390000343322754
2011-03-07,10.460000038146973,10.170000076293945,10.449999809265137,10.319999694824219,8062083.0,10.319999694824219
2011-03-08,10.289999961853027,9.970000267028809,10.279999732971191,10.210000038146973,9124655.0,10.210000038146973
2011-03-09,10.34000015258789,10.109999656677246,10.1899995803833,10.3100004196167,6240461.0,10.3100004196167
2011-03-10,10.470000267028809,10.149999618530273,10.300000190734863,10.260000228881836,6848650.0,10.260000228881836
2011-03-11,10.289999961853027,10.020000457763672,10.25,10.100000381469727,7084775.0,10.100000381469727
2011-03-14,10.460000038146973,10.0,10.010000228881836,10.399999618530273,9371818.0,10.399999618530273
2011-03-15,10.300000190734863,9.899999618530273,10.289999961853027,10.09000015258789,8171114.0,10.09000015258789
2011-03-16,10.239999771118164,10.0,10.09000015258789,10.130000114440918,5919554.0,10.130000114440918
2011-03-17,10.300000190734863,10.0,10.079999923706055,10.15999984741211,6735155.0,10.15999984741211
2011-03-18,10.720000267028809,10.170000076293945,10.170000076293945,10.539999961853027,15739343.0,10.539999961853027
2011-03-21,10.600000381469727,10.25,10.479999542236328,10.550000190734863,6940470.0,10.550000190734863
2011-03-22,10.600000381469727,10.350000381469727,10.550000190734863,10.380000114440918,5354740.0,10.380000114440918
2011-03-23,10.359999656677246,10.109999656677246,10.359999656677246,10.329999923706055,4780797.0,10.329999923706055
2011-03-24,10.680000305175781,10.199999809265137,10.300000190734863,10.510000228881836,8851226.0,10.510000228881836
2011-03-25,10.569999694824219,10.319999694824219,10.489999771118164,10.380000114440918,6468647.0,10.380000114440918
2011-03-28,10.449999809265137,10.079999923706055,10.390000343322754,10.15999984741211,7931358.0,10.15999984741211
2011-03-29,10.239999771118164,9.979999542236328,10.199999809265137,10.180000305175781,6439030.0,10.180000305175781
2011-03-30,10.180000305175781,10.0,10.180000305175781,10.079999923706055,3603877.0,10.079999923706055
2011-03-31,10.0600004196167,9.649999618530273,9.800000190734863,9.760000228881836,6294020.0,9.760000228881836
2011-04-01,9.819999694824219,9.609999656677246,9.75,9.800000190734863,3608687.0,9.800000190734863
2011-04-06,10.029999732971191,9.800000190734863,9.880000114440918,9.899999618530273,2822251.0,9.899999618530273
2011-04-07,9.949999809265137,9.800000190734863,9.90999984741211,9.850000381469727,2589632.0,9.850000381469727
2011-04-11,10.020000457763672,9.829999923706055,9.850000381469727,9.949999809265137,5020776.0,9.949999809265137
2011-04-12,9.989999771118164,9.770000457763672,9.930000305175781,9.829999923706055,4369700.0,9.829999923706055
2011-04-13,9.829999923706055,9.569999694824219,9.829999923706055,9.75,5682271.0,9.75
2011-04-14,9.770000457763672,9.640000343322754,9.729999542236328,9.770000457763672,3558034.0,9.770000457763672
2011-04-15,9.84000015258789,9.550000190734863,9.699999809265137,9.8100004196167,6455631.0,9.8100004196167
2011-04-18,10.789999961853027,9.979999542236328,10.010000228881836,10.789999961853027,34582484.0,10.789999961853027
2011-04-19,11.210000038146973,10.5,10.760000228881836,10.949999809265137,31890244.0,10.949999809265137
2011-04-20,11.0,10.449999809265137,10.819999694824219,10.75,20289940.0,10.75
2011-04-21,10.869999885559082,10.520000457763672,10.699999809265137,10.680000305175781,13479876.0,10.680000305175781
2011-04-25,10.869999885559082,10.199999809265137,10.819999694824219,10.229999542236328,12219671.0,10.229999542236328
2011-04-26,10.319999694824219,9.699999809265137,10.199999809265137,9.850000381469727,9407499.0,9.850000381469727
2011-04-27,9.920000076293945,9.649999618530273,9.800000190734863,9.890000343322754,5645908.0,9.890000343322754
2011-04-28,10.0,9.109999656677246,10.0,9.449999809265137,6751730.0,9.449999809265137
2011-04-29,9.569999694824219,9.319999694824219,9.369999885559082,9.510000228881836,4077432.0,9.510000228881836
2011-05-03,9.649999618530273,9.329999923706055,9.520000457763672,9.529999732971191,4507723.0,9.529999732971191
2011-05-04,9.539999961853027,9.1899995803833,9.539999961853027,9.260000228881836,5096167.0,9.260000228881836
2011-05-05,9.380000114440918,9.210000038146973,9.210000038146973,9.359999656677246,2417909.0,9.359999656677246
2011-05-06,9.630000114440918,9.199999809265137,9.3100004196167,9.479999542236328,3347439.0,9.479999542236328
2011-05-09,9.670000076293945,9.40999984741211,9.489999771118164,9.510000228881836,3146976.0,9.510000228881836
2011-05-10,9.510000228881836,9.300000190734863,9.430000305175781,9.430000305175781,3474087.0,9.430000305175781
2011-05-11,9.520000457763672,9.34000015258789,9.460000038146973,9.510000228881836,3388548.0,9.510000228881836
2011-05-12,9.5,9.300000190734863,9.5,9.3100004196167,4058783.0,9.3100004196167
2011-05-13,9.34000015258789,9.180000305175781,9.25,9.3100004196167,3588377.0,9.3100004196167
2011-05-16,9.489999771118164,9.270000457763672,9.3100004196167,9.420000076293945,3235511.0,9.420000076293945
2011-05-17,9.529999732971191,9.319999694824219,9.40999984741211,9.510000228881836,3285659.0,9.510000228881836
2011-05-18,9.619999885559082,9.399999618530273,9.449999809265137,9.569999694824219,3717312.0,9.569999694824219
2011-05-19,9.649999618530273,9.380000114440918,9.550000190734863,9.40999984741211,2657468.0,9.40999984741211
2011-05-20,9.479999542236328,9.300000190734863,9.420000076293945,9.359999656677246,1884266.0,9.359999656677246
2011-05-23,9.359999656677246,8.680000305175781,9.300000190734863,8.739999771118164,4519419.0,8.739999771118164
2011-05-24,8.800000190734863,8.430000305175781,8.760000228881836,8.680000305175781,5101448.0,8.680000305175781
2011-05-25,8.670000076293945,8.350000381469727,8.640000343322754,8.380000114440918,3329659.0,8.380000114440918
2011-05-26,8.569999694824219,7.860000133514404,8.460000038146973,8.109999656677246,9854017.0,8.109999656677246
2011-05-27,8.09000015258789,7.78000020980835,8.09000015258789,7.860000133514404,4135151.0,7.860000133514404
2011-05-31,7.909999847412109,7.550000190734863,7.889999866485596,7.800000190734863,4891292.0,7.800000190734863
2011-06-01,7.980000019073486,7.78000020980835,7.789999961853027,7.96999979019165,4429637.0,7.96999979019165
2011-06-02,7.880000114440918,7.579999923706055,7.789999961853027,7.769999980926514,3607977.0,7.769999980926514
2011-06-03,7.96999979019165,7.730000019073486,7.730000019073486,7.900000095367432,3691968.0,7.900000095367432
2011-06-07,8.489999771118164,7.920000076293945,7.920000076293945,8.130000114440918,6606081.0,8.130000114440918
2011-06-08,8.100000381469727,7.849999904632568,8.100000381469727,8.039999961853027,3949128.0,8.039999961853027
2011-06-09,8.0600004196167,7.760000228881836,8.0600004196167,7.769999980926514,3067759.0,7.769999980926514
2011-06-10,7.849999904632568,7.559999942779541,7.699999809265137,7.840000152587891,3590943.0,7.840000152587891
2011-06-13,7.769999980926514,7.590000152587891,7.760000228881836,7.730000019073486,2011915.0,7.730000019073486
2011-06-14,7.940000057220459,7.71999979019165,7.71999979019165,7.889999866485596,2788243.0,7.889999866485596
2011-06-15,7.989999771118164,7.820000171661377,7.900000095367432,7.849999904632568,1895135.0,7.849999904632568
2011-06-16,7.800000190734863,7.639999866485596,7.800000190734863,7.670000076293945,2157356.0,7.670000076293945
2011-06-17,7.730000019073486,7.460000038146973,7.699999809265137,7.53000020980835,1926516.0,7.53000020980835
2011-06-20,7.53000020980835,7.179999828338623,7.53000020980835,7.269999980926514,2754321.0,7.269999980926514
2011-06-21,7.360000133514404,7.199999809265137,7.309999942779541,7.349999904632568,1675706.0,7.349999904632568
2011-06-22,7.420000076293945,7.25,7.349999904632568,7.380000114440918,2266025.0,7.380000114440918
2011-06-23,7.550000190734863,7.260000228881836,7.349999904632568,7.519999980926514,2219225.0,7.519999980926514
2011-06-24,7.789999961853027,7.449999809265137,7.519999980926514,7.769999980926514,4474872.0,7.769999980926514
2011-06-27,7.860000133514404,7.71999979019165,7.800000190734863,7.800000190734863,3322850.0,7.800000190734863
2011-06-28,7.849999904632568,7.599999904632568,7.800000190734863,7.75,2851913.0,7.75
2011-06-29,7.800000190734863,7.599999904632568,7.690000057220459,7.599999904632568,2503306.0,7.599999904632568
2011-06-30,7.800000190734863,7.619999885559082,7.619999885559082,7.710000038146973,3094527.0,7.710000038146973
2011-07-01,7.889999866485596,7.71999979019165,7.769999980926514,7.789999961853027,3381063.0,7.789999961853027
2011-07-05,8.149999618530273,7.949999809265137,7.96999979019165,8.039999961853027,5237047.0,8.039999961853027
2011-07-06,8.170000076293945,7.920000076293945,8.079999923706055,8.15999984741211,5129104.0,8.15999984741211
2011-07-07,8.180000305175781,8.0,8.100000381469727,8.029999732971191,4926258.0,8.029999732971191
2011-07-08,8.050000190734863,7.820000171661377,8.039999961853027,7.96999979019165,4379846.0,7.96999979019165
2011-07-11,8.079999923706055,7.929999828338623,8.010000228881836,8.029999732971191,3620560.0,8.029999732971191
2011-07-12,7.980000019073486,7.800000190734863,7.980000019073486,7.909999847412109,3336277.0,7.909999847412109
2011-07-13,8.130000114440918,7.860000133514404,7.860000133514404,8.100000381469727,5275806.0,8.100000381469727
2011-07-14,8.319999694824219,8.050000190734863,8.09000015258789,8.300000190734863,7513658.0,8.300000190734863
2011-07-15,8.710000038146973,8.180000305175781,8.279999732971191,8.670000076293945,11498500.0,8.670000076293945
2011-07-18,8.6899995803833,8.470000267028809,8.6899995803833,8.539999961853027,8153552.0,8.539999961853027
2011-07-19,8.520000457763672,8.380000114440918,8.479999542236328,8.449999809265137,4699187.0,8.449999809265137
2011-07-20,8.550000190734863,8.399999618530273,8.479999542236328,8.489999771118164,4475273.0,8.489999771118164
2011-07-21,8.5,8.199999809265137,8.5,8.210000038146973,3156371.0,8.210000038146973
2011-07-22,8.260000228881836,8.140000343322754,8.210000038146973,8.199999809265137,1599484.0,8.199999809265137
2011-07-25,8.170000076293945,7.71999979019165,8.170000076293945,7.840000152587891,3638040.0,7.840000152587891
2011-07-26,8.010000228881836,7.78000020980835,7.809999942779541,7.989999771118164,2252930.0,7.989999771118164
2011-07-27,8.680000305175781,7.889999866485596,7.989999771118164,8.399999618530273,7595872.0,8.399999618530273
2011-07-28,8.470000267028809,8.210000038146973,8.3100004196167,8.420000076293945,3288341.0,8.420000076293945
2011-07-29,8.420000076293945,8.170000076293945,8.420000076293945,8.25,1837059.0,8.25
2011-08-01,8.5,8.180000305175781,8.180000305175781,8.470000267028809,3743592.0,8.470000267028809
2011-08-02,8.640000343322754,8.229999542236328,8.470000267028809,8.5,9944081.0,8.5
2011-08-03,8.569999694824219,8.3100004196167,8.460000038146973,8.359999656677246,5970478.0,8.359999656677246
2011-08-04,8.399999618530273,8.270000457763672,8.34000015258789,8.369999885559082,3613427.0,8.369999885559082
2011-08-05,8.25,7.889999866485596,8.140000343322754,8.199999809265137,7164010.0,8.199999809265137
2011-08-08,8.489999771118164,7.699999809265137,8.029999732971191,7.989999771118164,5028377.0,7.989999771118164
2011-08-09,8.1899995803833,7.46999979019165,7.900000095367432,8.149999618530273,5904576.0,8.149999618530273
2011-08-10,8.449999809265137,8.100000381469727,8.229999542236328,8.289999961853027,13049615.0,8.289999961853027
2011-08-11,8.449999809265137,7.920000076293945,8.0,8.359999656677246,8249657.0,8.359999656677246
2011-08-12,8.949999809265137,8.34000015258789,8.470000267028809,8.930000305175781,15908389.0,8.930000305175781
2011-08-15,8.989999771118164,8.710000038146973,8.989999771118164,8.800000190734863,12779624.0,8.800000190734863
2011-08-16,8.979999542236328,8.600000381469727,8.949999809265137,8.640000343322754,6303857.0,8.640000343322754
2011-08-17,8.720000267028809,8.430000305175781,8.600000381469727,8.579999923706055,4580524.0,8.579999923706055
2011-08-18,8.579999923706055,8.279999732971191,8.5600004196167,8.289999961853027,4534753.0,8.289999961853027
2011-08-19,8.1899995803833,8.0,8.039999961853027,8.109999656677246,2741541.0,8.109999656677246
2011-08-22,8.260000228881836,8.050000190734863,8.100000381469727,8.0600004196167,2492732.0,8.0600004196167
2011-08-23,8.15999984741211,8.039999961853027,8.079999923706055,8.140000343322754,1930819.0,8.140000343322754
2011-08-24,8.300000190734863,8.109999656677246,8.1899995803833,8.130000114440918,2577927.0,8.130000114440918
2011-08-25,8.329999923706055,8.069999694824219,8.149999618530273,8.300000190734863,2826414.0,8.300000190734863
2011-08-26,8.399999618530273,8.1899995803833,8.199999809265137,8.359999656677246,2547653.0,8.359999656677246
2011-08-29,8.34000015258789,8.130000114440918,8.289999961853027,8.199999809265137,2537125.0,8.199999809265137
2011-08-30,8.289999961853027,7.900000095367432,8.220000267028809,7.909999847412109,4769517.0,7.909999847412109
2011-08-31,7.980000019073486,7.78000020980835,7.900000095367432,7.889999866485596,2287590.0,7.889999866485596
2011-09-01,7.96999979019165,7.829999923706055,7.889999866485596,7.860000133514404,1659624.0,7.860000133514404
2011-09-02,7.909999847412109,7.699999809265137,7.820000171661377,7.800000190734863,1363932.0,7.800000190734863
2011-09-06,7.690000057220459,7.599999904632568,7.630000114440918,7.639999866485596,1074691.0,7.639999866485596
2011-09-07,7.820000171661377,7.639999866485596,7.639999866485596,7.800000190734863,1490302.0,7.800000190734863
2011-09-08,7.869999885559082,7.679999828338623,7.829999923706055,7.679999828338623,2130469.0,7.679999828338623
2011-09-09,7.739999771118164,7.5,7.679999828338623,7.559999942779541,1605138.0,7.559999942779541
2011-09-13,7.489999771118164,7.300000190734863,7.300000190734863,7.46999979019165,1136289.0,7.46999979019165
2011-09-14,7.800000190734863,7.349999904632568,7.489999771118164,7.769999980926514,1947185.0,7.769999980926514
2011-09-15,7.820000171661377,7.659999847412109,7.71999979019165,7.71999979019165,3044747.0,7.71999979019165
2011-09-16,8.0,7.670000076293945,7.900000095367432,7.679999828338623,1978088.0,7.679999828338623
2011-09-19,7.619999885559082,7.400000095367432,7.559999942779541,7.420000076293945,1341300.0,7.420000076293945
2011-09-20,7.480000019073486,7.349999904632568,7.380000114440918,7.429999828338623,995117.0,7.429999828338623
2011-09-21,7.619999885559082,7.360000133514404,7.429999828338623,7.590000152587891,1698146.0,7.590000152587891
2011-09-22,7.579999923706055,7.230000019073486,7.53000020980835,7.25,1811210.0,7.25
2011-09-23,7.320000171661377,7.110000133514404,7.150000095367432,7.230000019073486,1284126.0,7.230000019073486
2011-09-26,7.25,7.03000020980835,7.210000038146973,7.059999942779541,1672687.0,7.059999942779541
2011-09-27,7.190000057220459,7.050000190734863,7.119999885559082,7.099999904632568,1082222.0,7.099999904632568
2011-09-28,7.170000076293945,6.889999866485596,7.150000095367432,6.889999866485596,1277395.0,6.889999866485596
2011-09-29,6.929999828338623,6.659999847412109,6.849999904632568,6.659999847412109,1358269.0,6.659999847412109
2011-09-30,6.730000019073486,6.550000190734863,6.710000038146973,6.590000152587891,746300.0,6.590000152587891
2011-10-10,6.650000095367432,6.570000171661377,6.619999885559082,6.579999923706055,867212.0,6.579999923706055
2011-10-11,6.840000152587891,6.480000019073486,6.699999809265137,6.599999904632568,1344697.0,6.599999904632568
2011-10-12,6.789999961853027,6.5,6.510000228881836,6.78000020980835,1651294.0,6.78000020980835
2011-10-13,6.920000076293945,6.730000019073486,6.75,6.840000152587891,1623346.0,6.840000152587891
2011-10-14,6.849999904632568,6.579999923706055,6.78000020980835,6.730000019073486,1807870.0,6.730000019073486
2011-10-17,6.769999980926514,6.590000152587891,6.730000019073486,6.650000095367432,1409663.0,6.650000095367432
2011-10-18,6.659999847412109,6.260000228881836,6.659999847412109,6.309999942779541,2705747.0,6.309999942779541
2011-10-19,6.400000095367432,6.230000019073486,6.289999961853027,6.25,1075979.0,6.25
2011-10-20,6.269999980926514,5.809999942779541,6.25,5.940000057220459,2756688.0,5.940000057220459
2011-10-21,5.940000057220459,5.820000171661377,5.940000057220459,5.829999923706055,1322634.0,5.829999923706055
2011-10-24,5.949999809265137,5.519999980926514,5.809999942779541,5.929999828338623,3544496.0,5.929999828338623
2011-10-25,6.019999980926514,5.71999979019165,5.900000095367432,6.0,3946705.0,6.0
2011-10-26,6.139999866485596,5.880000114440918,5.909999847412109,6.039999961853027,3801152.0,6.039999961853027
2011-10-27,6.150000095367432,5.96999979019165,6.070000171661377,6.010000228881836,3660353.0,6.010000228881836
2011-10-28,6.46999979019165,6.019999980926514,6.070000171661377,6.420000076293945,8624031.0,6.420000076293945
2011-10-31,6.440000057220459,6.28000020980835,6.28000020980835,6.340000152587891,7466422.0,6.340000152587891
2011-11-01,6.340000152587891,6.179999828338623,6.269999980926514,6.28000020980835,3992356.0,6.28000020980835
2011-11-02,6.329999923706055,6.03000020980835,6.190000057220459,6.300000190734863,3317219.0,6.300000190734863
2011-11-03,6.559999942779541,6.320000171661377,6.360000133514404,6.409999847412109,7456604.0,6.409999847412109
2011-11-04,6.590000152587891,6.369999885559082,6.590000152587891,6.440000057220459,4839262.0,6.440000057220459
2011-11-07,6.539999961853027,6.349999904632568,6.420000076293945,6.389999866485596,3524624.0,6.389999866485596
2011-11-08,6.420000076293945,6.300000190734863,6.400000095367432,6.340000152587891,2532051.0,6.340000152587891
2011-11-09,6.460000038146973,6.260000228881836,6.360000133514404,6.449999809265137,2746119.0,6.449999809265137
2011-11-10,6.409999847412109,6.289999961853027,6.340000152587891,6.309999942779541,2747180.0,6.309999942779541
2011-11-11,6.550000190734863,6.269999980926514,6.329999923706055,6.440000057220459,5771965.0,6.440000057220459
2011-11-14,7.079999923706055,6.46999979019165,6.5,6.860000133514404,16003138.0,6.860000133514404
2011-11-15,6.889999866485596,6.739999771118164,6.75,6.840000152587891,6882551.0,6.840000152587891
2011-11-17,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-11-18,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-11-21,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-11-22,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-11-23,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-11-25,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-11-28,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-11-29,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-11-30,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-01,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-02,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-05,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-06,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-07,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-08,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-09,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-12,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-13,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-14,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-15,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-16,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-19,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-20,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-21,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-22,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-23,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-27,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-28,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-29,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2011-12-30,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-03,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-04,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-05,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-06,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-09,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-10,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-11,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-12,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-13,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-17,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-18,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-19,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-20,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-23,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-24,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-25,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-26,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-27,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-30,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-01-31,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-01,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-02,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-03,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-06,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-07,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-08,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-09,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-10,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-13,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-14,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-15,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-16,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-17,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-21,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-22,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-23,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-24,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-27,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-28,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-02-29,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-01,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-02,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-05,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-06,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-07,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-08,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-09,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-12,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-13,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-14,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-15,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-16,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-19,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-20,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-21,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-22,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-23,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-26,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-27,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-28,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-29,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-03-30,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-02,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-03,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-04,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-05,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-09,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-10,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-11,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-12,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-13,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-16,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-17,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-18,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-19,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-20,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-23,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-24,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-25,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-26,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-27,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-04-30,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-05-01,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-05-02,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-05-03,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-05-04,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.840000152587891
2012-05-07,7.519999980926514,7.050000190734863,7.519999980926514,7.139999866485596,38890402.0,7.139999866485596
2012-05-08,7.039999961853027,6.599999904632568,6.900000095367432,6.78000020980835,20456356.0,6.78000020980835
2012-05-09,6.800000190734863,6.639999866485596,6.699999809265137,6.699999809265137,7924797.0,6.699999809265137
2012-05-10,7.0,6.710000038146973,6.710000038146973,6.820000171661377,18625299.0,6.820000171661377
2012-05-11,6.820000171661377,6.820000171661377,6.820000171661377,6.820000171661377,0.0,6.820000171661377
2012-05-14,7.5,7.119999885559082,7.150000095367432,7.5,34068310.0,7.5
2012-05-15,7.400000095367432,7.019999980926514,7.400000095367432,7.21999979019165,23165980.0,7.21999979019165
2012-05-16,7.570000171661377,7.099999904632568,7.110000133514404,7.309999942779541,22471703.0,7.309999942779541
2012-05-17,7.260000228881836,7.099999904632568,7.159999847412109,7.230000019073486,12488227.0,7.230000019073486
2012-05-18,7.380000114440918,7.119999885559082,7.159999847412109,7.139999866485596,10561191.0,7.139999866485596
2012-05-21,7.179999828338623,6.820000171661377,7.119999885559082,6.949999809265137,8344103.0,6.949999809265137
2012-05-22,7.25,6.929999828338623,6.989999771118164,7.099999904632568,8015170.0,7.099999904632568
2012-05-23,7.139999866485596,6.889999866485596,7.050000190734863,7.070000171661377,7782532.0,7.070000171661377
2012-05-24,7.099999904632568,6.840000152587891,7.03000020980835,6.880000114440918,7103742.0,6.880000114440918
2012-05-25,6.929999828338623,6.710000038146973,6.849999904632568,6.739999771118164,5277489.0,6.739999771118164
2012-05-29,6.78000020980835,6.599999904632568,6.599999904632568,6.730000019073486,10588418.0,6.730000019073486
2012-05-30,6.739999771118164,6.619999885559082,6.679999828338623,6.690000057220459,6366801.0,6.690000057220459
2012-05-31,6.849999904632568,6.619999885559082,6.639999866485596,6.809999942779541,6723280.0,6.809999942779541
2012-06-01,6.820000171661377,6.710000038146973,6.78000020980835,6.75,5125785.0,6.75
2012-06-04,6.670000076293945,6.5,6.650000095367432,6.510000228881836,5483633.0,6.510000228881836
2012-06-05,6.840000152587891,6.53000020980835,6.53000020980835,6.670000076293945,8121322.0,6.670000076293945
2012-06-06,6.820000171661377,6.650000095367432,6.679999828338623,6.710000038146973,4080928.0,6.710000038146973
2012-06-07,7.199999809265137,6.869999885559082,6.929999828338623,7.119999885559082,22610780.0,7.119999885559082
2012-06-08,7.119999885559082,6.900000095367432,7.119999885559082,6.940000057220459,9957321.0,6.940000057220459
2012-06-11,7.059999942779541,6.800000190734863,6.900000095367432,7.03000020980835,6931366.0,7.03000020980835
2012-06-12,7.230000019073486,7.019999980926514,7.059999942779541,7.050000190734863,10445191.0,7.050000190734863
2012-06-13,7.179999828338623,6.949999809265137,7.010000228881836,7.170000076293945,9954853.0,7.170000076293945
2012-06-14,7.159999847412109,6.940000057220459,7.159999847412109,6.949999809265137,6846906.0,6.949999809265137
2012-06-15,7.159999847412109,6.929999828338623,6.989999771118164,7.03000020980835,8454074.0,7.03000020980835
2012-06-18,7.150000095367432,7.0,7.019999980926514,7.139999866485596,10003145.0,7.139999866485596
2012-06-19,7.269999980926514,7.059999942779541,7.099999904632568,7.130000114440918,13099157.0,7.130000114440918
2012-06-20,7.190000057220459,6.769999980926514,7.139999866485596,6.820000171661377,10332114.0,6.820000171661377
2012-06-21,6.840000152587891,6.710000038146973,6.760000228881836,6.739999771118164,3726368.0,6.739999771118164
2012-06-22,6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,0.0,6.739999771118164
2012-06-25,6.789999961853027,6.570000171661377,6.739999771118164,6.579999923706055,4985378.0,6.579999923706055
2012-06-26,6.659999847412109,6.550000190734863,6.579999923706055,6.610000133514404,3074498.0,6.610000133514404
2012-06-27,6.739999771118164,6.599999904632568,6.599999904632568,6.650000095367432,2510570.0,6.650000095367432
2012-06-28,6.690000057220459,6.460000038146973,6.670000076293945,6.480000019073486,4522701.0,6.480000019073486
2012-06-29,6.590000152587891,6.489999771118164,6.5,6.590000152587891,2051742.0,6.590000152587891
2012-07-02,6.730000019073486,6.579999923706055,6.619999885559082,6.699999809265137,4332611.0,6.699999809265137
2012-07-03,6.739999771118164,6.599999904632568,6.699999809265137,6.619999885559082,3268964.0,6.619999885559082
2012-07-05,6.619999885559082,6.489999771118164,6.539999961853027,6.5,2979869.0,6.5
2012-07-06,6.639999866485596,6.440000057220459,6.550000190734863,6.630000114440918,3449372.0,6.630000114440918
2012-07-09,6.690000057220459,6.539999961853027,6.610000133514404,6.570000171661377,4140177.0,6.570000171661377
2012-07-10,6.570000171661377,6.369999885559082,6.510000228881836,6.420000076293945,3943876.0,6.420000076293945
2012-07-11,6.46999979019165,6.389999866485596,6.420000076293945,6.46999979019165,2189419.0,6.46999979019165
2012-07-12,6.599999904632568,6.409999847412109,6.429999828338623,6.550000190734863,4738894.0,6.550000190734863
2012-07-13,6.559999942779541,6.420000076293945,6.539999961853027,6.449999809265137,2693831.0,6.449999809265137
2012-07-16,6.46999979019165,6.349999904632568,6.449999809265137,6.360000133514404,3804924.0,6.360000133514404
2012-07-17,6.420000076293945,6.230000019073486,6.369999885559082,6.409999847412109,3389876.0,6.409999847412109
2012-07-18,6.440000057220459,6.340000152587891,6.340000152587891,6.440000057220459,2583361.0,6.440000057220459
2012-07-19,6.489999771118164,6.400000095367432,6.440000057220459,6.460000038146973,2820167.0,6.460000038146973
2012-07-20,6.480000019073486,6.389999866485596,6.420000076293945,6.400000095367432,1792277.0,6.400000095367432
2012-07-23,6.400000095367432,6.300000190734863,6.400000095367432,6.320000171661377,2085937.0,6.320000171661377
2012-07-24,6.360000133514404,6.289999961853027,6.320000171661377,6.300000190734863,1745640.0,6.300000190734863
2012-07-25,6.489999771118164,6.329999923706055,6.329999923706055,6.380000114440918,3720156.0,6.380000114440918
2012-07-26,6.440000057220459,6.309999942779541,6.400000095367432,6.360000133514404,2398207.0,6.360000133514404
2012-07-27,6.389999866485596,6.309999942779541,6.389999866485596,6.349999904632568,1889471.0,6.349999904632568
2012-07-30,6.369999885559082,6.21999979019165,6.320000171661377,6.230000019073486,2447841.0,6.230000019073486
2012-07-31,6.25,6.159999847412109,6.230000019073486,6.210000038146973,2051819.0,6.210000038146973
2012-08-01,6.25,6.179999828338623,6.230000019073486,6.25,1675911.0,6.25
2012-08-02,6.320000171661377,6.150000095367432,6.199999809265137,6.260000228881836,1728067.0,6.260000228881836
2012-08-03,6.28000020980835,6.210000038146973,6.28000020980835,6.269999980926514,1643486.0,6.269999980926514
2012-08-06,6.429999828338623,6.25,6.269999980926514,6.389999866485596,2777943.0,6.389999866485596
2012-08-07,6.409999847412109,6.360000133514404,6.389999866485596,6.389999866485596,2442907.0,6.389999866485596
2012-08-08,6.400000095367432,6.289999961853027,6.400000095367432,6.320000171661377,2017176.0,6.320000171661377
2012-08-09,6.389999866485596,6.25,6.300000190734863,6.369999885559082,3111779.0,6.369999885559082
2012-08-10,6.420000076293945,6.309999942779541,6.320000171661377,6.409999847412109,3459241.0,6.409999847412109
2012-08-13,6.449999809265137,6.340000152587891,6.400000095367432,6.360000133514404,3036300.0,6.360000133514404
2012-08-14,6.730000019073486,6.480000019073486,6.5,6.590000152587891,11493969.0,6.590000152587891
2012-08-15,6.96999979019165,6.550000190734863,6.650000095367432,6.559999942779541,14908062.0,6.559999942779541
2012-08-16,6.53000020980835,6.260000228881836,6.53000020980835,6.309999942779541,7325449.0,6.309999942779541
2012-08-17,6.360000133514404,6.239999771118164,6.300000190734863,6.300000190734863,2903422.0,6.300000190734863
2012-08-20,6.28000020980835,6.130000114440918,6.269999980926514,6.190000057220459,3529899.0,6.190000057220459
2012-08-21,6.300000190734863,6.159999847412109,6.179999828338623,6.210000038146973,4637234.0,6.210000038146973
2012-08-22,6.260000228881836,6.050000190734863,6.239999771118164,6.099999904632568,4038986.0,6.099999904632568
2012-08-23,6.159999847412109,6.059999942779541,6.119999885559082,6.119999885559082,3757268.0,6.119999885559082
2012-08-24,6.090000152587891,5.900000095367432,6.090000152587891,5.949999809265137,5342034.0,5.949999809265137
2012-08-27,5.960000038146973,5.809999942779541,5.940000057220459,5.900000095367432,4551992.0,5.900000095367432
2012-08-28,5.96999979019165,5.860000133514404,5.900000095367432,5.929999828338623,1732596.0,5.929999828338623
2012-08-29,5.96999979019165,5.869999885559082,5.920000076293945,5.900000095367432,1761841.0,5.900000095367432
2012-08-30,5.900000095367432,5.309999942779541,5.900000095367432,5.329999923706055,9303130.0,5.329999923706055
2012-08-31,5.349999904632568,5.170000076293945,5.170000076293945,5.21999979019165,3788212.0,5.21999979019165
2012-09-04,5.349999904632568,5.170000076293945,5.320000171661377,5.210000038146973,1966271.0,5.210000038146973
2012-09-05,5.25,5.119999885559082,5.210000038146973,5.199999809265137,1562120.0,5.199999809265137
2012-09-06,5.369999885559082,5.21999979019165,5.239999771118164,5.349999904632568,2774144.0,5.349999904632568
2012-09-07,5.619999885559082,5.349999904632568,5.360000133514404,5.550000190734863,4925905.0,5.550000190734863
2012-09-10,5.980000019073486,5.550000190734863,5.550000190734863,5.840000152587891,9327449.0,5.840000152587891
2012-09-11,6.25,6.010000228881836,6.119999885559082,6.159999847412109,13606585.0,6.159999847412109
2012-09-12,6.190000057220459,6.03000020980835,6.139999866485596,6.110000133514404,4298117.0,6.110000133514404
2012-09-13,6.21999979019165,6.039999961853027,6.139999866485596,6.050000190734863,2962950.0,6.050000190734863
2012-09-14,6.130000114440918,5.920000076293945,6.099999904632568,6.059999942779541,4371907.0,6.059999942779541
2012-09-17,6.179999828338623,5.940000057220459,6.070000171661377,5.949999809265137,2536658.0,5.949999809265137
2012-09-18,6.03000020980835,5.900000095367432,5.960000038146973,5.960000038146973,4126306.0,5.960000038146973
2012-09-19,6.190000057220459,6.010000228881836,6.010000228881836,6.159999847412109,8969695.0,6.159999847412109
2012-09-20,6.289999961853027,6.110000133514404,6.210000038146973,6.179999828338623,7734045.0,6.179999828338623
2012-09-21,6.269999980926514,6.119999885559082,6.199999809265137,6.210000038146973,4427197.0,6.210000038146973
2012-09-24,6.21999979019165,6.010000228881836,6.21999979019165,6.070000171661377,4363052.0,6.070000171661377
2012-09-25,6.159999847412109,6.019999980926514,6.079999923706055,6.090000152587891,3201061.0,6.090000152587891
2012-09-26,6.400000095367432,5.840000152587891,6.139999866485596,6.239999771118164,10339095.0,6.239999771118164
2012-09-27,6.25,6.019999980926514,6.190000057220459,6.059999942779541,10373501.0,6.059999942779541
2012-09-28,5.940000057220459,5.449999809265137,5.769999980926514,5.880000114440918,14843468.0,5.880000114440918
2012-10-01,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0.0,5.880000114440918
2012-10-02,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0.0,5.880000114440918
2012-10-03,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0.0,5.880000114440918
2012-10-04,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0.0,5.880000114440918
2012-10-05,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0.0,5.880000114440918
2012-10-08,5.760000228881836,5.559999942779541,5.699999809265137,5.599999904632568,7188034.0,5.599999904632568
2012-10-09,5.739999771118164,5.579999923706055,5.590000152587891,5.730000019073486,7152267.0,5.730000019073486
2012-10-10,5.849999904632568,5.670000076293945,5.71999979019165,5.769999980926514,6062150.0,5.769999980926514
2012-10-11,5.820000171661377,5.610000133514404,5.730000019073486,5.619999885559082,4068685.0,5.619999885559082
2012-10-12,5.71999979019165,5.559999942779541,5.650000095367432,5.639999866485596,2888590.0,5.639999866485596
2012-10-15,5.880000114440918,5.599999904632568,5.639999866485596,5.869999885559082,6861444.0,5.869999885559082
2012-10-16,5.929999828338623,5.789999961853027,5.880000114440918,5.920000076293945,5761628.0,5.920000076293945
2012-10-17,5.960000038146973,5.809999942779541,5.929999828338623,5.909999847412109,4636169.0,5.909999847412109
2012-10-18,5.949999809265137,5.849999904632568,5.920000076293945,5.940000057220459,4514702.0,5.940000057220459
2012-10-19,5.940000057220459,5.829999923706055,5.840000152587891,5.880000114440918,3197140.0,5.880000114440918
2012-10-22,5.929999828338623,5.860000133514404,5.860000133514404,5.909999847412109,2274706.0,5.909999847412109
2012-10-23,5.929999828338623,5.860000133514404,5.920000076293945,5.889999866485596,1932252.0,5.889999866485596
2012-10-24,6.21999979019165,5.880000114440918,5.880000114440918,6.079999923706055,7241853.0,6.079999923706055
2012-10-25,6.119999885559082,6.0,6.079999923706055,6.059999942779541,3158678.0,6.059999942779541
2012-10-26,6.130000114440918,5.860000133514404,6.079999923706055,5.980000019073486,2727838.0,5.980000019073486
2012-10-31,6.0,5.849999904632568,6.0,5.949999809265137,873906.0,5.949999809265137
2012-11-01,6.070000171661377,5.880000114440918,5.880000114440918,6.03000020980835,1513227.0,6.03000020980835
2012-11-02,6.119999885559082,6.010000228881836,6.070000171661377,6.070000171661377,1699702.0,6.070000171661377
2012-11-05,6.400000095367432,6.199999809265137,6.300000190734863,6.21999979019165,10491193.0,6.21999979019165
2012-11-06,6.260000228881836,6.139999866485596,6.150000095367432,6.190000057220459,4201621.0,6.190000057220459
2012-11-07,6.239999771118164,6.150000095367432,6.199999809265137,6.190000057220459,3126960.0,6.190000057220459
2012-11-08,6.190000057220459,6.099999904632568,6.170000076293945,6.170000076293945,4499574.0,6.170000076293945
2012-11-09,6.21999979019165,6.139999866485596,6.139999866485596,6.210000038146973,2696298.0,6.210000038146973
2012-11-12,6.230000019073486,6.159999847412109,6.21999979019165,6.190000057220459,1517322.0,6.190000057220459
2012-11-13,6.190000057220459,6.110000133514404,6.179999828338623,6.150000095367432,2911175.0,6.150000095367432
2012-11-14,6.179999828338623,6.059999942779541,6.159999847412109,6.179999828338623,2122649.0,6.179999828338623
2012-11-15,6.139999866485596,6.059999942779541,6.119999885559082,6.070000171661377,1566082.0,6.070000171661377
2012-11-16,6.090000152587891,6.03000020980835,6.050000190734863,6.090000152587891,1423216.0,6.090000152587891
2012-11-19,6.269999980926514,6.079999923706055,6.090000152587891,6.199999809265137,2109358.0,6.199999809265137
2012-11-20,6.230000019073486,6.170000076293945,6.210000038146973,6.190000057220459,1498243.0,6.190000057220459
2012-11-21,6.239999771118164,6.170000076293945,6.199999809265137,6.21999979019165,2857546.0,6.21999979019165
2012-11-23,6.360000133514404,6.230000019073486,6.230000019073486,6.320000171661377,4639823.0,6.320000171661377
2012-11-26,6.360000133514404,6.289999961853027,6.300000190734863,6.309999942779541,3300989.0,6.309999942779541
2012-11-27,6.320000171661377,6.150000095367432,6.309999942779541,6.179999828338623,3154197.0,6.179999828338623
2012-11-28,6.179999828338623,6.059999942779541,6.139999866485596,6.170000076293945,1915821.0,6.170000076293945
2012-11-29,6.329999923706055,6.130000114440918,6.199999809265137,6.309999942779541,3354702.0,6.309999942779541
2012-11-30,6.400000095367432,6.230000019073486,6.28000020980835,6.320000171661377,4673661.0,6.320000171661377
2012-12-03,6.369999885559082,6.269999980926514,6.300000190734863,6.340000152587891,2707987.0,6.340000152587891
2012-12-04,6.329999923706055,6.119999885559082,6.300000190734863,6.28000020980835,3017833.0,6.28000020980835
2012-12-05,6.539999961853027,6.239999771118164,6.28000020980835,6.420000076293945,7120234.0,6.420000076293945
2012-12-06,6.429999828338623,6.300000190734863,6.380000114440918,6.420000076293945,3403758.0,6.420000076293945
2012-12-07,6.440000057220459,6.329999923706055,6.400000095367432,6.440000057220459,4486416.0,6.440000057220459
2012-12-10,6.679999828338623,6.380000114440918,6.429999828338623,6.510000228881836,7179152.0,6.510000228881836
2012-12-11,6.449999809265137,6.190000057220459,6.449999809265137,6.28000020980835,11116638.0,6.28000020980835
2012-12-12,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.28000020980835
2012-12-13,6.300000190734863,5.869999885559082,6.300000190734863,5.889999866485596,7571543.0,5.889999866485596
2012-12-14,6.050000190734863,5.800000190734863,5.829999923706055,6.010000228881836,7126136.0,6.010000228881836
2012-12-17,6.03000020980835,5.860000133514404,5.980000019073486,5.940000057220459,6520968.0,5.940000057220459
2012-12-18,5.96999979019165,5.869999885559082,5.920000076293945,5.889999866485596,4116100.0,5.889999866485596
2012-12-19,5.920000076293945,5.869999885559082,5.880000114440918,5.889999866485596,2992999.0,5.889999866485596
2012-12-20,5.909999847412109,5.739999771118164,5.909999847412109,5.849999904632568,4959372.0,5.849999904632568
2012-12-21,5.900000095367432,5.800000190734863,5.829999923706055,5.900000095367432,3191084.0,5.900000095367432
2012-12-24,6.070000171661377,5.889999866485596,5.900000095367432,6.050000190734863,6167572.0,6.050000190734863
2012-12-26,6.170000076293945,6.059999942779541,6.150000095367432,6.139999866485596,7053334.0,6.139999866485596
2012-12-27,6.159999847412109,6.010000228881836,6.150000095367432,6.010000228881836,6079719.0,6.010000228881836
2012-12-28,6.070000171661377,5.980000019073486,6.03000020980835,6.039999961853027,3822203.0,6.039999961853027
2012-12-31,6.150000095367432,6.03000020980835,6.050000190734863,6.070000171661377,3967793.0,6.070000171661377
2013-01-02,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,6.070000171661377
2013-01-03,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,6.070000171661377
2013-01-04,6.130000114440918,6.019999980926514,6.110000133514404,6.050000190734863,2728161.0,6.050000190734863
2013-01-07,6.239999771118164,6.03000020980835,6.03000020980835,6.230000019073486,9359460.0,6.230000019073486
2013-01-08,6.340000152587891,6.210000038146973,6.230000019073486,6.289999961853027,8866990.0,6.289999961853027
2013-01-09,6.28000020980835,6.179999828338623,6.28000020980835,6.239999771118164,4659446.0,6.239999771118164
2013-01-10,6.300000190734863,6.170000076293945,6.239999771118164,6.289999961853027,5322569.0,6.289999961853027
2013-01-11,6.289999961853027,6.070000171661377,6.289999961853027,6.090000152587891,4835211.0,6.090000152587891
2013-01-14,6.300000190734863,6.050000190734863,6.110000133514404,6.260000228881836,5812332.0,6.260000228881836
2013-01-15,6.800000190734863,6.269999980926514,6.269999980926514,6.599999904632568,22237657.0,6.599999904632568
2013-01-16,6.619999885559082,6.349999904632568,6.599999904632568,6.460000038146973,7980389.0,6.460000038146973
2013-01-17,6.619999885559082,6.440000057220459,6.480000019073486,6.46999979019165,4393228.0,6.46999979019165
2013-01-18,6.639999866485596,6.440000057220459,6.460000038146973,6.599999904632568,4292558.0,6.599999904632568
2013-01-22,6.519999980926514,6.289999961853027,6.519999980926514,6.349999904632568,3703705.0,6.349999904632568
2013-01-23,6.409999847412109,6.289999961853027,6.349999904632568,6.400000095367432,2872748.0,6.400000095367432
2013-01-24,6.480000019073486,6.239999771118164,6.389999866485596,6.269999980926514,3197038.0,6.269999980926514
2013-01-25,6.409999847412109,6.25,6.269999980926514,6.320000171661377,3531885.0,6.320000171661377
2013-01-28,6.579999923706055,6.369999885559082,6.400000095367432,6.480000019073486,5386812.0,6.480000019073486
2013-01-29,6.510000228881836,6.400000095367432,6.489999771118164,6.449999809265137,4480625.0,6.449999809265137
2013-01-30,6.760000228881836,6.429999828338623,6.460000038146973,6.590000152587891,10849684.0,6.590000152587891
2013-01-31,6.730000019073486,6.5,6.559999942779541,6.590000152587891,7601457.0,6.590000152587891
2013-02-01,6.639999866485596,6.460000038146973,6.5,6.5,5553180.0,6.5
2013-02-04,6.53000020980835,6.300000190734863,6.489999771118164,6.360000133514404,4468610.0,6.360000133514404
2013-02-05,6.420000076293945,6.320000171661377,6.409999847412109,6.380000114440918,2047867.0,6.380000114440918
2013-02-06,6.429999828338623,6.349999904632568,6.389999866485596,6.389999866485596,2700614.0,6.389999866485596
2013-02-07,6.429999828338623,6.340000152587891,6.409999847412109,6.420000076293945,2246408.0,6.420000076293945
2013-02-08,6.630000114440918,6.360000133514404,6.380000114440918,6.510000228881836,4830111.0,6.510000228881836
2013-02-11,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0,6.510000228881836
2013-02-12,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0,6.510000228881836
2013-02-13,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0,6.510000228881836
2013-02-14,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0,6.510000228881836
2013-02-15,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0,6.510000228881836
2013-02-19,6.78000020980835,6.510000228881836,6.510000228881836,6.639999866485596,12122013.0,6.639999866485596
2013-02-20,6.860000133514404,6.579999923706055,6.679999828338623,6.849999904632568,12685613.0,6.849999904632568
2013-02-21,6.960000038146973,6.599999904632568,6.760000228881836,6.630000114440918,10394477.0,6.630000114440918
2013-02-22,6.829999923706055,6.570000171661377,6.659999847412109,6.690000057220459,6495133.0,6.690000057220459
2013-02-25,6.900000095367432,6.670000076293945,6.710000038146973,6.849999904632568,6515132.0,6.849999904632568
2013-02-26,6.880000114440918,6.650000095367432,6.800000190734863,6.690000057220459,6969219.0,6.690000057220459
2013-02-27,6.789999961853027,6.559999942779541,6.710000038146973,6.590000152587891,4309502.0,6.590000152587891
2013-02-28,6.659999847412109,6.550000190734863,6.599999904632568,6.630000114440918,5249200.0,6.630000114440918
2013-03-01,6.730000019073486,6.590000152587891,6.639999866485596,6.730000019073486,5121802.0,6.730000019073486
2013-03-04,7.079999923706055,6.610000133514404,6.690000057220459,6.800000190734863,15006497.0,6.800000190734863
2013-03-05,7.03000020980835,6.800000190734863,6.96999979019165,6.900000095367432,12677276.0,6.900000095367432
2013-03-06,7.179999828338623,6.829999923706055,6.889999866485596,7.090000152587891,13410565.0,7.090000152587891
2013-03-07,7.099999904632568,6.679999828338623,7.099999904632568,6.75,15287191.0,6.75
2013-03-08,6.789999961853027,6.550000190734863,6.789999961853027,6.590000152587891,9047258.0,6.590000152587891
2013-03-11,6.639999866485596,6.510000228881836,6.53000020980835,6.550000190734863,7031744.0,6.550000190734863
2013-03-12,6.630000114440918,6.289999961853027,6.550000190734863,6.360000133514404,8515501.0,6.360000133514404
2013-03-13,6.460000038146973,6.309999942779541,6.380000114440918,6.360000133514404,3242667.0,6.360000133514404
2013-03-14,6.46999979019165,6.380000114440918,6.380000114440918,6.420000076293945,3333753.0,6.420000076293945
2013-03-15,6.519999980926514,6.289999961853027,6.420000076293945,6.389999866485596,4619673.0,6.389999866485596
2013-03-18,6.460000038146973,6.320000171661377,6.360000133514404,6.329999923706055,3386444.0,6.329999923706055
2013-03-19,6.420000076293945,6.239999771118164,6.360000133514404,6.369999885559082,2311704.0,6.369999885559082
2013-03-20,6.510000228881836,6.349999904632568,6.380000114440918,6.489999771118164,5726126.0,6.489999771118164
2013-03-21,6.53000020980835,6.429999828338623,6.489999771118164,6.449999809265137,4804486.0,6.449999809265137
2013-03-22,6.75,6.440000057220459,6.440000057220459,6.71999979019165,11976461.0,6.71999979019165
2013-03-25,6.900000095367432,6.610000133514404,6.699999809265137,6.809999942779541,16995411.0,6.809999942779541
2013-03-26,6.940000057220459,6.670000076293945,6.75,6.929999828338623,18925277.0,6.929999828338623
2013-03-27,6.949999809265137,6.800000190734863,6.869999885559082,6.869999885559082,11020635.0,6.869999885559082
2013-03-28,6.730000019073486,6.320000171661377,6.730000019073486,6.420000076293945,14980338.0,6.420000076293945
2013-04-01,6.630000114440918,6.420000076293945,6.53000020980835,6.449999809265137,6012613.0,6.449999809265137
2013-04-02,6.5,6.28000020980835,6.420000076293945,6.389999866485596,6830432.0,6.389999866485596
2013-04-03,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2013-04-04,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2013-04-05,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2013-04-08,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2013-04-09,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2013-04-10,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2013-04-11,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2013-04-12,6.78000020980835,6.409999847412109,6.449999809265137,6.550000190734863,15367626.0,6.550000190734863
2013-04-15,6.5,6.25,6.420000076293945,6.260000228881836,6451671.0,6.260000228881836
2013-04-16,6.239999771118164,6.0,6.159999847412109,6.190000057220459,5437081.0,6.190000057220459
2013-04-17,6.289999961853027,6.150000095367432,6.150000095367432,6.269999980926514,3545664.0,6.269999980926514
2013-04-18,6.260000228881836,6.130000114440918,6.260000228881836,6.190000057220459,2829457.0,6.190000057220459
2013-04-19,6.320000171661377,6.199999809265137,6.210000038146973,6.289999961853027,4089418.0,6.289999961853027
2013-04-22,6.460000038146973,6.309999942779541,6.360000133514404,6.360000133514404,5424753.0,6.360000133514404
2013-04-23,6.400000095367432,6.079999923706055,6.380000114440918,6.090000152587891,5132314.0,6.090000152587891
2013-04-24,6.179999828338623,6.090000152587891,6.090000152587891,6.170000076293945,3451852.0,6.170000076293945
2013-04-25,6.230000019073486,6.070000171661377,6.199999809265137,6.099999904632568,3138608.0,6.099999904632568
2013-04-26,6.230000019073486,6.079999923706055,6.130000114440918,6.139999866485596,3343169.0,6.139999866485596
2013-04-29,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-30,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-01,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-02,6.170000076293945,6.039999961853027,6.130000114440918,6.050000190734863,2373236.0,6.050000190734863
2013-05-03,6.21999979019165,6.050000190734863,6.059999942779541,6.179999828338623,3953452.0,6.179999828338623
2013-05-06,6.269999980926514,6.150000095367432,6.179999828338623,6.260000228881836,4178089.0,6.260000228881836
2013-05-07,6.269999980926514,6.170000076293945,6.269999980926514,6.260000228881836,3412233.0,6.260000228881836
2013-05-08,6.309999942779541,6.179999828338623,6.239999771118164,6.309999942779541,4936670.0,6.309999942779541
2013-05-09,6.550000190734863,6.210000038146973,6.269999980926514,6.449999809265137,14051909.0,6.449999809265137
2013-05-10,6.590000152587891,6.329999923706055,6.360000133514404,6.440000057220459,4804836.0,6.440000057220459
2013-05-13,6.489999771118164,6.329999923706055,6.409999847412109,6.349999904632568,3871361.0,6.349999904632568
2013-05-14,6.5,6.269999980926514,6.389999866485596,6.449999809265137,9271365.0,6.449999809265137
2013-05-15,6.659999847412109,6.400000095367432,6.400000095367432,6.559999942779541,14846591.0,6.559999942779541
2013-05-16,6.570000171661377,6.409999847412109,6.539999961853027,6.460000038146973,10745381.0,6.460000038146973
2013-05-17,6.53000020980835,6.420000076293945,6.480000019073486,6.480000019073486,7089512.0,6.480000019073486
2013-05-20,6.5,6.300000190734863,6.489999771118164,6.349999904632568,12198628.0,6.349999904632568
2013-05-21,6.380000114440918,6.28000020980835,6.349999904632568,6.369999885559082,8965764.0,6.369999885559082
2013-05-22,6.380000114440918,6.289999961853027,6.369999885559082,6.320000171661377,7714340.0,6.320000171661377
2013-05-23,6.329999923706055,6.199999809265137,6.300000190734863,6.239999771118164,7495969.0,6.239999771118164
2013-05-24,6.340000152587891,6.210000038146973,6.230000019073486,6.340000152587891,4807897.0,6.340000152587891
2013-05-28,6.380000114440918,6.269999980926514,6.360000133514404,6.360000133514404,6810573.0,6.360000133514404
2013-05-29,6.440000057220459,6.349999904632568,6.360000133514404,6.420000076293945,7663208.0,6.420000076293945
2013-05-30,6.510000228881836,6.380000114440918,6.400000095367432,6.489999771118164,8366873.0,6.489999771118164
2013-05-31,6.539999961853027,6.409999847412109,6.5,6.420000076293945,9453794.0,6.420000076293945
2013-06-03,6.639999866485596,6.400000095367432,6.409999847412109,6.579999923706055,13306120.0,6.579999923706055
2013-06-04,6.78000020980835,6.460000038146973,6.71999979019165,6.53000020980835,17416700.0,6.53000020980835
2013-06-05,6.630000114440918,6.360000133514404,6.559999942779541,6.389999866485596,13519953.0,6.389999866485596
2013-06-06,6.380000114440918,6.210000038146973,6.360000133514404,6.260000228881836,11184099.0,6.260000228881836
2013-06-07,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-10,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-11,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-12,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-13,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-14,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-17,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-18,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-19,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-20,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-21,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-24,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-25,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-26,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-27,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-06-28,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-01,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-02,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-03,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-05,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-08,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-09,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-10,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-11,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-12,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-15,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-16,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-17,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-18,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-07-19,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836