DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20121210,37.0000,37.0000,34.9100,35.0000,749378,0
20121211,35.0500,35.6900,34.9500,35.3200,1472086,0
20121212,35.2500,35.2500,33.0900,33.3600,2530442,0
20121213,33.5000,34.2400,32.6100,33.8000,4253303,0
20121214,33.9000,34.0800,32.6500,33.0000,4006673,0
20121217,33.5000,37.0700,32.5100,33.4000,5516963,0
20121218,33.4000,34.6800,32.9500,34.4300,3740536,0
20121219,34.8000,34.8200,33.7300,34.2500,1480328,0
20121220,34.5000,34.5000,33.8500,34.3200,1010326,0
20121221,34.2900,35.3500,34.2000,35.3500,1276538,0
20121224,35.6000,35.6000,34.6000,35.2500,286712,0
20121226,35.2700,35.5100,34.8500,34.9000,559872,0
20121227,35.3700,35.3700,33.2000,34.9700,915775,0
20121228,34.6700,34.9600,34.3600,34.5200,1085137,0
20121231,34.0400,35.0500,34.0000,34.1600,5740951,0
20130102,34.9200,35.4000,34.1000,35.1200,13767989,0
20130103,35.0000,35.0000,34.1600,34.8300,16739208,0
20130104,34.6200,34.8900,34.2500,34.3908,21372638,0
20130107,34.1500,35.4500,34.1500,34.4600,17897117,0
20130108,34.2900,34.6400,33.3600,33.7100,17863398,0
20130109,33.6100,33.9500,33.6100,33.9000,18800666,0
20130110,33.6600,34.0000,33.3300,34.0000,15660776,0
20130111,33.5900,33.9000,33.3500,33.8500,11191446,0
20130114,34.0100,34.2500,33.8000,34.0900,11584901,0
20130115,33.7100,34.7200,33.7100,34.6000,13042596,0
20130116,34.4700,35.5400,34.4500,35.5400,16512683,0
20130117,35.7500,36.7000,35.7500,36.4200,14426261,0
20130118,36.4300,37.3200,36.0400,37.3200,17844118,0
20130122,36.9800,37.2500,35.9300,36.4200,15809670,0
20130123,36.9100,37.8400,36.5000,37.8000,10981870,0
20130124,37.7900,38.5200,37.2300,37.4600,11327544,0
20130125,37.5200,37.8400,36.6400,37.6000,8935318,0
20130128,37.6500,37.8700,36.7100,36.8900,7140026,0
20130129,36.7100,37.4600,36.2500,37.3100,8839042,0
20130130,36.8100,37.5250,36.8100,36.9300,10842451,0
20130131,36.8400,36.9300,36.2700,36.6900,10720870,0
20130201,36.8400,37.2000,36.5200,37.1800,9528042,0
20130204,36.6400,37.3000,36.5500,37.2800,6347915,0
20130205,37.4200,37.7300,37.1800,37.2000,7284674,0
20130206,36.9600,37.2800,36.8600,37.1400,5738899,0
20130207,37.5700,37.5700,35.8000,36.4200,9874217,0
20130208,36.3700,36.4200,35.8250,36.2500,13859010,0
20130211,36.1300,36.1800,35.7500,35.8500,6032057,0
20130212,35.7700,35.9000,35.2000,35.4200,7473991,0
20130213,35.4200,35.5700,35.1500,35.2700,4860053,0
20130214,35.0500,36.7300,35.0100,36.5700,7570052,0
20130215,36.9300,37.8100,36.9300,37.5800,13296886,0
20130219,37.5400,38.3300,37.1100,38.1900,8292612,0
20130220,38.1600,39.1300,37.6100,38.6100,8096330,0
20130221,38.4900,39.0250,38.1900,38.7800,7261136,0
20130222,38.7900,38.8500,38.1400,38.4600,4490835,0
20130225,38.5400,38.6100,37.3700,37.3700,4665671,0
20130226,37.6000,37.6000,36.9600,37.0900,4462936,0
20130227,36.9700,36.9800,36.4000,36.7300,12238463,0
20130228,36.6600,37.1400,36.5000,36.9200,10322499,0
20130301,36.8000,38.0700,36.5510,37.8100,8929379,0
20130304,37.5300,38.2500,37.5300,38.2400,5420719,0
20130305,38.4500,38.5700,37.2900,37.5100,6650310,0
20130306,37.5600,37.8600,37.3700,37.7400,5489700,0
20130307,37.6500,38.0100,37.4400,37.4900,4442420,0
20130308,37.6400,37.6500,37.1600,37.3400,4114897,0
20130311,37.2500,38.1500,37.0800,37.6700,4614351,0
20130312,37.7000,38.3000,37.0500,37.1700,6524031,0
20130313,37.2000,37.5899,37.0400,37.1700,3710541,0
20130314,37.4300,37.5900,36.8600,37.5600,9864532,0
20130315,37.4400,38.5400,37.2800,38.5000,12208750,0
20130318,38.0500,38.4900,37.9900,38.1600,5178592,0
20130319,38.2500,38.4000,37.8400,38.3600,5108398,0
20130320,38.5000,39.1900,38.4100,39.0600,7073266,0
20130321,38.8200,38.9700,38.4800,38.4900,4738157,0
20130322,38.5700,38.9700,38.3000,38.9700,3323330,0
20130325,39.1200,39.5200,38.9300,39.3200,6064941,0
20130326,39.5700,40.5200,39.5700,40.2100,7249496,0
20130327,40.2200,40.2900,39.6600,40.1500,4275285,0
20130328,40.2600,40.8000,39.7750,40.7800,7264447,0
20130401,39.9600,41.1400,39.9600,41.1200,5739918,0
20130402,41.2200,41.2200,40.5200,40.7100,5510629,0
20130403,40.7500,41.4500,40.3500,40.5700,4122422,0
20130404,40.7700,41.7800,40.6240,41.6000,20688370,0
20130405,41.3100,41.5000,41.0900,41.3100,14091702,0
20130408,41.2700,41.8700,41.0700,41.7700,16449213,0
20130409,41.9600,43.5600,41.8000,42.5500,8674668,0
20130410,42.6500,43.7700,42.5000,43.6200,7815594,0
20130411,43.4200,43.7050,43.1100,43.2000,6494382,0
20130412,42.9700,43.2900,42.6200,43.0900,4202267,0
20130415,42.8700,43.0300,41.4100,41.4400,7153137,0
20130416,41.6700,42.5300,41.1300,42.4500,6999109,0
20130417,42.1400,42.4300,41.4200,42.2400,5046271,0
20130418,42.3700,42.6400,41.8900,42.3200,5008971,0
20130419,42.5100,42.5800,42.2000,42.3900,6493328,0
20130422,43.0000,44.8300,42.8800,44.2000,8531644,0
20130423,44.6100,46.3200,44.4000,45.1400,9380105,0
20130424,45.1400,45.3400,43.9400,44.3200,5541884,0
20130425,44.7500,44.7899,43.7600,44.2400,5237276,0
20130426,44.9500,46.3100,44.7500,45.8400,10100492,0
20130429,45.8300,45.9300,45.0500,45.2300,6025501,0
20130430,45.0500,46.2300,45.0100,46.0500,6799572,0
20130501,45.7400,46.0900,45.5500,45.5500,6399553,0
20130502,45.6800,45.6800,43.8600,43.9900,9651487,0
20130503,44.3100,44.7700,43.8300,44.6800,4643020,0
20130506,44.9500,44.9500,44.1500,44.5900,4085682,0
20130507,44.5000,45.0000,44.4201,44.9100,3745463,0
20130508,45.0100,45.0500,43.3900,43.4900,6973380,0
20130509,43.3400,44.4500,43.2500,44.2400,5047066,0
20130510,44.2100,45.0100,44.2000,45.0100,4455864,0
20130513,44.7900,44.7900,44.1700,44.5400,3738818,0
20130514,44.0900,45.5200,44.0900,45.3500,5761112,0
20130515,45.7200,46.9300,45.4800,46.0300,6702565,0
20130516,46.0600,46.9000,46.0100,46.2100,4605696,0
20130517,46.0300,47.3400,45.8500,47.1700,5245633,0
20130520,47.1200,47.1400,46.0701,46.2600,3537860,0
20130521,46.1900,46.9600,46.1700,46.5400,4710269,0
20130522,46.4600,48.0000,45.8500,46.7600,5203562,0
20130523,46.1200,46.9450,46.0200,46.5900,3306172,0
20130524,46.2500,46.4800,45.3138,45.4400,4511667,0
20130528,45.8900,46.0400,44.7000,45.3900,6181591,0
20130529,44.8900,45.1800,43.7900,43.8800,6907841,0
20130530,44.0700,45.1200,44.0700,44.5500,4852721,0
20130531,44.2700,44.6900,42.6825,42.6900,9308602,0
20130603,42.8800,43.5800,42.7500,43.3600,7177530,0
20130604,43.4200,44.4700,43.3800,43.6300,4434723,0
20130605,43.4900,43.9000,42.6900,43.0400,4799911,0
20130606,43.2200,43.5700,42.6500,43.5000,4261250,0
20130607,43.7200,44.2700,43.5000,44.0000,5463841,0
20130610,44.3300,44.3300,43.2200,43.9200,4703279,0
20130611,43.3100,44.0500,43.0500,43.5900,3574881,0
20130612,43.9100,44.0000,42.7200,42.7700,3742538,0
20130613,42.4200,43.2000,40.1000,43.1500,6096662,0
20130614,42.9800,43.5000,42.5000,43.2100,4078472,0
20130617,43.4000,43.5000,42.6800,43.0100,3457927,0
20130618,42.9700,43.5600,42.6300,43.5400,3645023,0
20130619,43.5600,43.8300,43.0100,43.0400,3663528,0
20130620,42.6500,42.7800,40.9100,41.0600,7476184,0
20130621,41.6600,42.7100,41.2000,42.6200,9825709,0
20130624,42.0700,42.3950,41.3200,41.8900,6044515,0
20130625,42.1500,42.7700,41.6100,42.6300,4687548,0
20130626,43.1000,43.6100,43.0250,43.3800,4733682,0
20130627,43.5600,43.9800,42.7350,43.1300,5164221,0
20130628,42.5300,42.9700,41.3200,41.3400,10754505,0
20130701,41.4000,41.9300,41.0700,41.6100,4589412,0
20130702,41.5800,42.5690,41.5800,42.2100,4367392,0
20130703,41.8800,42.3100,41.6100,42.2300,2417693,0
20130705,42.4500,42.8300,42.3100,42.7200,2743786,0
20130708,42.9000,43.6900,42.8200,43.6800,3982360,0
20130709,44.0000,44.2300,43.2500,43.3200,3808460,0
20130710,43.3600,44.1200,43.3600,43.9100,3080051,0
20130711,43.9400,44.1100,43.3300,43.7800,4061419,0
20130712,43.9300,45.1100,43.8000,45.0500,5694865,0
20130715,44.9500,44.9700,44.5400,44.6200,3266589,0
20130716,44.5400,44.7700,43.7000,43.8100,3714496,0
20130717,43.9700,44.1500,43.7400,43.9600,3646009,0
20130718,43.9600,44.5600,43.8100,44.3200,3043697,0
20130719,44.4900,44.9100,44.1200,44.5200,4317976,0
20130722,44.3000,45.1000,43.8000,44.9700,3810450,0
20130723,44.9200,45.0900,44.2300,44.3100,3535542,0
20130724,44.2800,44.3700,43.3900,43.6400,3088091,0
20130725,43.4100,44.4300,43.3500,44.2400,4089489,0
20130726,45.0100,45.1200,44.1700,44.7900,4491224,0
20130729,44.7200,45.4500,44.4700,45.0600,4326780,0
20130730,45.0800,45.2300,44.2000,44.7000,3619666,0
20130731,44.8400,45.9100,44.8100,45.4800,6024850,0
20130801,45.1400,45.9000,45.0400,45.2500,3652564,0
20130802,45.1100,45.4200,44.8100,45.3200,3191230,0
20130805,45.0500,45.3650,44.4850,44.7100,2953450,0
20130806,44.4200,44.9900,44.4200,44.8800,4980755,0
20130807,44.7000,44.8600,44.2200,44.5700,3303385,0
20130808,44.8600,45.1800,44.6100,45.0600,2892355,0
20130809,44.9000,45.0000,44.4700,44.7100,3290789,0
20130812,44.7100,45.2000,44.3900,45.0400,3826370,0
20130813,45.1200,45.1800,44.6800,44.9300,2791757,0
20130814,44.8500,45.2300,44.4500,44.5800,2990693,0
20130815,44.6000,44.6200,43.1333,43.2100,4363128,0
20130816,42.9400,43.1400,42.4200,43.0000,6093265,0
20130819,43.0100,43.8100,42.9500,43.3700,3326899,0
20130820,43.2900,43.4800,42.8500,42.9700,2802980,0
20130821,42.8200,42.8800,42.2500,42.3100,4118891,0
20130822,42.4000,43.1000,42.2900,42.9200,4077675,0
20130823,43.0100,43.5000,42.8500,43.4300,2738498,0
20130826,43.4300,43.7400,43.1900,43.4500,3498733,0
20130827,43.0200,43.0890,42.6000,42.6300,4482415,0
20130828,42.5300,42.8080,42.3500,42.5600,3009678,0
20130829,42.3200,43.0900,42.2600,42.6200,2788872,0
20130830,42.7600,43.0300,42.3000,42.6100,3170663,0
20130903,43.0000,43.2800,42.3100,42.5900,2925579,0
20130904,42.6000,43.1400,42.5900,43.1300,3192977,0
20130905,43.0300,43.6600,43.0000,43.5100,3355461,0
20130906,43.5300,44.3500,42.8910,43.8900,3992200,0
20130909,43.8800,44.4400,43.5000,44.4300,3287461,0
20130910,44.5800,44.8150,44.1000,44.7800,4282278,0
20130911,44.8100,44.9700,44.3900,44.9500,3441689,0
20130912,44.8400,44.9500,44.5000,44.7000,2597892,0
20130913,44.7100,44.8900,44.4300,44.8900,2273543,0
20130916,45.3200,45.9500,45.1900,45.8200,3536857,0
20130917,45.9200,47.6950,45.8600,47.6000,7295112,0
20130918,47.1900,48.4200,46.8850,47.9200,6689426,0
20130919,48.2100,48.2300,47.3100,47.4000,5326423,0
20130920,47.4400,48.0000,47.3300,47.8400,10502718,0
20130923,47.5600,47.5600,46.9300,47.1000,3179469,0
20130924,46.9500,46.9500,45.9400,45.9800,7165602,0
20130925,46.0900,46.1600,45.0200,45.3300,4571876,0
20130926,45.3300,45.6192,44.8100,45.0000,5033923,0
20130927,44.8700,44.9000,44.0150,44.3300,6617551,0
20130930,44.5200,44.9500,44.0300,44.7300,5818407,0
20131001,44.8100,45.8975,44.8100,45.8000,4161464,0
20131002,45.3400,45.9700,45.1200,45.9500,4056759,0
20131003,45.6000,46.3399,45.1000,46.0100,7020911,0
20131004,46.1800,46.8800,46.0000,46.8000,4141428,0
20131007,46.1200,46.9800,46.0900,46.0900,4705014,0
20131008,46.2900,46.3200,44.3900,44.5200,7091747,0
20131009,44.7200,45.3100,44.3200,44.8100,5113491,0
20131010,45.1000,45.6800,44.5100,45.6800,3967512,0
20131011,45.7000,45.7000,44.9550,45.6500,2985910,0
20131014,45.2100,46.4500,45.0700,46.3300,3377273,0
20131015,46.0500,46.3800,45.7500,46.0800,3533322,0
20131016,46.3100,47.2700,46.2030,47.0600,4399909,0
20131017,46.9500,48.3200,46.9500,48.1700,7242923,0
20131018,48.3800,48.9500,47.7690,48.3300,9213035,0
20131021,48.0800,48.5500,47.7600,48.3500,4713165,0
20131022,48.3900,49.3100,48.1100,49.0000,6939138,0
20131023,48.7600,48.8600,48.2800,48.3300,4130681,0
20131024,48.6300,48.9799,47.7400,47.9300,5078237,0
20131025,49.1000,49.8300,48.5600,49.3000,6957833,0
20131028,49.1300,49.9700,48.9700,49.4200,5555032,0
20131029,49.4800,50.2000,49.4800,49.7900,5023089,0
20131030,49.5700,49.5700,48.7200,48.8000,4011783,0
20131031,48.6800,49.0000,48.4400,48.4500,4563677,0
20131101,48.6400,49.3250,48.5000,48.9600,3866864,0
20131104,49.1900,49.1900,48.0000,48.7600,4095606,0
20131105,48.5900,48.7600,48.0250,48.1700,4095659,0
20131106,48.5000,48.7400,48.0000,48.0500,4308072,0
20131107,48.1700,48.3600,47.1800,47.2400,4444941,0
20131108,47.1300,48.1000,46.8300,48.0300,5190868,0
20131111,48.2300,48.6700,48.1900,48.5700,2282892,0
20131112,48.4500,48.4800,47.2750,47.4800,5351110,0
20131113,47.3600,47.9300,47.2900,47.8500,3745113,0
20131114,47.9900,48.4700,47.6880,48.0400,3411754,0
20131115,48.0300,48.7500,48.0000,48.4400,6257082,0
20131118,48.8900,49.9600,48.7300,48.8700,8585679,0
20131119,48.7300,49.0000,48.3699,48.4600,4050726,0
20131120,48.4200,48.5400,47.8300,47.9500,3120295,0
20131121,48.2800,48.6700,47.9900,48.5700,4459830,0
20131122,48.6500,49.1400,48.5700,48.9400,5810069,0
20131125,49.0000,49.2800,48.3200,48.4100,3343221,0
20131126,48.3800,49.1800,48.3100,48.6000,4732347,0
20131127,48.8300,48.9450,48.2400,48.2500,3414869,0
20131129,48.4300,48.9300,48.0700,48.4500,4044343,0
20131202,48.4900,48.6800,48.0200,48.3900,4322116,0
20131203,49.1300,50.2600,48.9700,49.9700,9480120,0
20131204,49.7500,50.2900,49.3001,49.6700,5309417,0
20131205,49.4200,50.0700,49.0500,49.7600,5449133,0
20131206,50.1700,51.5000,50.0500,51.3500,7285755,0
20131209,51.4500,51.8100,50.7700,51.2100,5470820,0
20131210,51.2450,54.1300,50.7200,52.1400,14907618,0
20131211,52.6700,53.2500,52.0200,52.6700,10775465,0
20131212,52.5600,52.6200,51.8000,52.3900,7766426,0
20131213,52.3000,52.6000,51.8400,52.3700,6465350,0
20131216,53.4200,54.7800,52.9800,53.4400,9848309,0
20131217,53.4300,53.9200,53.0000,53.6300,7990671,0
20131218,52.7800,54.4300,52.2200,54.3200,9635694,0
20131219,53.2100,53.2100,52.0200,52.6300,8381255,0
20131220,52.7700,53.0100,52.2900,52.5900,12471782,0
20131223,52.7300,52.9350,52.2400,52.5800,4964436,0
20131224,52.7800,52.7900,52.2750,52.3600,1747000,0
20131226,52.5900,53.0600,52.3400,52.9900,2401527,0
20131227,52.9200,53.0500,52.3800,52.5500,2355008,0
20131230,52.7300,53.0300,52.6000,53.0100,2898886,0
20131231,52.9900,53.0600,52.3600,52.8100,3019731,0
20140102,52.1200,52.3300,51.5200,51.9800,4569061,0
20140103,52.2500,52.6650,51.9675,52.3000,4794591,0
20140106,52.7000,52.7000,50.0300,50.3900,11871094,0
20140107,50.8400,51.2100,50.3000,50.4900,9719873,0
20140108,50.6300,51.1100,50.2350,50.3600,6813338,0
20140109,50.5900,51.6500,49.8700,51.2200,6960524,0
20140110,51.2700,51.4900,50.7600,50.9000,5518662,0
20140113,50.6600,50.7400,49.6400,49.8300,7055356,0
20140114,49.9400,50.8800,49.6300,50.6000,6610849,0
20140115,50.6500,50.6700,50.0700,50.1100,4728401,0
20140116,50.1000,50.6200,50.0200,50.5000,4972290,0
20140117,50.6400,50.6600,50.0100,50.0600,8606778,0
20140121,50.2600,50.9200,49.9100,50.0000,5827366,0
20140122,49.9800,50.0000,48.6200,49.0800,8181957,0
20140123,48.7400,49.0600,48.3900,48.8700,7270503,0
20140124,48.4200,49.1000,47.7700,47.7900,9203692,0
20140127,47.7900,47.8300,46.4200,46.8300,10788733,0
20140128,47.0800,48.4700,47.0800,47.6900,12298641,0
20140129,47.1500,47.8400,46.9801,47.6100,7608549,0
20140130,47.9700,48.8800,47.9000,48.3100,7670930,0
20140131,49.9400,50.5500,49.0700,49.2300,12894409,0
20140203,49.4000,49.4900,47.0600,47.3600,10315368,0
20140204,47.1800,47.9700,46.9500,47.9500,9606123,0
20140205,47.7600,48.0700,47.1550,47.7300,6987085,0
20140206,47.8900,48.1800,47.4500,47.9300,4957804,0
20140207,48.0000,49.0250,47.6600,48.8900,7003884,0
20140210,48.7500,50.1900,48.7200,49.5500,7907594,0
20140211,49.4100,49.9675,49.0400,49.6600,7220444,0
20140212,49.6300,50.9300,49.5900,50.5600,6534491,0
20140213,50.3000,50.5200,49.8800,50.3500,5266042,0
20140214,50.5600,50.9100,50.1700,50.7300,4125072,0
20140218,50.6400,51.5600,50.5600,51.4600,4984888,0
20140219,51.1700,51.8600,50.6400,51.1900,5242787,0
20140220,51.1900,52.1100,50.7300,51.8600,6078933,0
20140221,51.8200,51.9700,51.0100,51.0400,5842724,0
20140224,51.0100,51.5600,50.8300,50.8500,5704236,0
20140225,50.9300,51.1300,50.5000,50.7200,5424996,0
20140226,49.9500,50.9700,49.9300,50.7400,5710741,0
20140227,50.6000,50.9200,50.4700,50.9100,5052972,0
20140228,50.8400,51.9600,50.5100,50.9100,7096343,0
20140303,50.3400,50.8600,49.7900,50.0900,6817656,0
20140304,50.7300,51.7250,50.5300,51.5900,6198289,0
20140305,51.6800,52.1200,51.3000,51.7000,5251165,0
20140306,52.0400,52.7700,51.9700,52.0400,6529013,0
20140307,52.2500,52.5000,51.0100,51.4600,5860736,0
20140310,51.9000,51.9000,50.8600,51.6600,3086027,0
20140311,51.6800,52.1390,51.5000,51.7500,3634594,0
20140312,51.4600,51.7400,51.0700,51.6400,3924773,0
20140313,51.8900,52.1000,51.1400,51.3200,4839437,0
20140314,51.2500,51.4200,50.8000,51.2100,5466682,0
20140317,51.4700,52.1900,51.2600,51.9800,3875485,0
20140318,52.0800,53.2200,51.9700,53.1000,4712266,0
20140319,53.0900,53.5300,52.4400,53.1100,6408622,0
20140320,52.8600,53.8000,52.5200,53.6800,6922666,0
20140321,54.2200,54.7300,53.0900,53.4600,12930499,0
20140324,53.5300,53.6200,51.3500,51.3600,10162405,0
20140325,51.6800,52.1000,51.4950,51.6900,6127187,0
20140326,52.0000,52.3400,51.4600,51.5000,5684946,0
20140327,51.5300,51.8400,51.4300,51.6600,4777964,0
20140328,51.8300,52.1300,50.8900,50.9800,4208320,0
20140331,51.3400,51.7000,50.9500,51.4000,4813095,0
20140401,51.6200,52.3800,51.5400,52.1000,4250829,0
20140402,52.1000,53.4100,51.9900,53.3400,6007336,0
20140403,53.3500,53.8300,53.2050,53.5000,6841426,0
20140404,53.7800,54.4400,52.0500,52.2000,7014940,0
20140407,51.6800,52.3100,49.6500,50.6200,9147386,0
20140408,50.3500,50.8700,48.9300,49.1000,8246930,0
20140409,49.4900,50.7600,49.2600,50.6300,6018377,0
20140410,50.0800,50.2700,47.2900,47.3500,13177840,0
20140411,46.5800,47.2100,45.5000,46.4600,11465788,0
20140414,47.1000,47.5000,46.2050,46.8300,7292068,0
20140415,47.4200,48.0850,46.7640,47.8600,9531242,0
20140416,48.5800,48.8400,47.6200,48.1200,7150999,0
20140417,47.9200,48.7800,47.7200,48.5500,6196807,0
20140421,48.5000,49.4500,48.4000,49.4300,4444955,0
20140422,49.4900,50.4200,49.3500,50.0100,6613231,0
20140423,50.1400,50.2600,49.3900,50.1400,6578335,0
20140424,50.1300,50.1300,49.0000,49.3200,6628778,0
20140425,50.2100,50.9800,48.9500,49.1400,7289118,0
20140428,49.5500,50.9200,49.5000,50.8700,7932184,0
20140429,50.9400,51.5270,50.7600,51.3700,5601295,0
20140430,51.3800,52.1650,51.0000,52.0800,7430573,0
20140501,51.8900,52.0950,51.4100,51.6100,4279836,0
20140502,51.4100,51.7200,51.0000,51.1800,3341268,0
20140505,50.9900,51.3700,50.3100,51.3600,2580340,0
20140506,51.2000,51.3000,50.8300,50.9100,3353162,0
20140507,52.3800,52.8700,51.2749,52.7900,7023045,0
20140508,52.6900,53.0900,51.9600,52.1500,4092123,0
20140509,52.0700,52.3450,51.0800,52.2600,5012523,0
20140512,52.3600,52.5600,52.2200,52.3700,3626399,0
20140513,52.4500,52.5000,51.9200,52.2000,4145227,0
20140514,52.2300,53.0000,52.0800,52.8700,4878350,0
20140515,52.9600,53.0700,52.4200,52.6900,6963814,0
20140516,52.6500,52.9700,52.4100,52.9300,5826232,0
20140519,52.8400,54.2100,52.7100,54.1100,6010486,0
20140520,53.8600,53.9300,53.3100,53.5400,5021237,0
20140521,53.5000,53.8400,53.0998,53.2700,4088023,0
20140522,53.2900,54.3400,52.9400,53.6300,4486352,0
20140523,53.9400,54.3800,53.8350,53.9500,3023515,0
20140527,54.2000,54.2000,53.7800,53.9900,3816296,0
20140528,53.9600,54.6100,53.8200,54.0700,4108352,0
20140529,54.1000,54.4500,53.7500,54.0300,2768582,0
20140530,53.9800,54.4300,53.8900,54.3300,4024988,0
20140602,54.4300,54.9500,53.9100,54.1500,3634963,0
20140603,54.0600,54.4700,53.8700,54.3700,3077969,0
20140604,53.9200,54.6400,53.6700,54.5800,3388190,0
20140605,54.5500,55.3200,54.3600,55.3000,4847296,0
20140606,55.3200,55.4000,54.8900,55.1000,3450130,0
20140609,54.4200,54.8800,53.7220,53.8400,5919379,0
20140610,53.1400,54.0800,52.2900,53.9700,7892148,0
20140611,53.8500,54.7000,53.7500,54.2300,4974294,0
20140612,54.2200,54.2500,53.4600,53.6600,3941639,0
20140613,53.6700,54.3100,53.4400,54.1600,4413075,0
20140616,54.1800,54.3100,53.4500,54.0000,4410384,0
20140617,54.4900,54.5400,53.8500,54.3000,3385676,0
20140618,54.2700,54.6100,54.0000,54.5700,3337264,0
20140619,54.1400,54.8100,53.9200,54.1900,3960078,0
20140620,55.6200,55.6200,53.1600,53.3000,13457709,0
20140623,53.7600,54.4000,53.5400,53.7500,6235684,0
20140624,53.7400,53.9500,53.4300,53.5900,5483520,0
20140625,53.5200,55.7900,53.4000,55.0000,11085144,0
20140626,55.0700,56.5400,54.9700,56.5100,10716502,0
20140627,56.5800,56.9000,56.2800,56.7900,7491070,0
20140630,56.5100,56.8900,56.1001,56.4400,6477174,0
20140701,56.4200,57.2000,56.1700,56.8900,6870144,0
20140702,57.4600,58.1100,56.9200,58.1100,6199669,0
20140703,57.9000,58.2700,57.6500,58.2200,3828923,0
20140707,57.9100,58.1500,57.3900,57.4000,4736261,0
20140708,56.6800,56.9700,55.4800,55.6900,9297387,0
20140709,55.5600,55.6400,54.8200,55.0100,11516292,0
20140710,54.5000,55.8750,54.2800,55.7900,7553623,0
20140711,55.3400,56.6000,54.4800,54.9600,13593033,0
20140714,53.8900,55.0500,53.7200,54.8500,30823346,0
20140715,54.5200,54.6900,53.3900,53.4400,16796769,0
20140716,53.2500,53.6700,51.8200,53.6500,23315915,0
20140717,53.2100,54.9995,52.8800,53.5200,18698975,0
20140718,53.0000,55.1200,53.0000,54.9100,42463192,0
20140721,54.1400,54.4500,53.9100,54.0000,22334992,0
20140722,53.8200,54.3800,53.7500,54.0500,14724251,0
20140723,54.4800,54.8126,54.0700,54.4800,15011312,0
20140724,54.2200,54.5600,53.9700,54.0800,11712776,0
20140725,54.4000,54.4900,53.0300,53.1800,11681104,0
20140728,53.4200,53.9950,53.1701,53.7400,10465972,0
20140729,53.5500,53.6600,53.2400,53.4300,16171546,0
20140730,53.2800,53.8850,53.0300,53.7500,12680103,0
20140731,53.1300,53.4000,52.3000,52.3400,15479875,0
20140801,52.0300,52.6400,51.7500,52.4800,11593203,0
20140804,52.5800,53.4000,52.3700,53.2900,10456260,0
20140805,52.7700,53.1900,52.4466,52.7900,12783830,0
20140806,51.4800,52.6600,51.3700,52.0500,18126213,0
20140807,51.5900,52.7100,51.4200,52.4300,17178896,0
20140808,52.7200,52.8900,52.2900,52.8200,13126152,0
20140811,53.0000,53.6500,52.7700,53.3100,10074584,0
20140812,53.2200,53.3000,52.5734,52.8400,8524637,0
20140813,52.9700,53.6400,52.7500,53.6000,9029401,0
20140814,53.6200,54.2300,53.5300,54.1900,7959787,0
20140815,54.3400,54.5850,53.5800,53.9000,10109262,0
20140818,54.3900,54.5200,53.8400,54.3100,7370618,0
20140819,54.4800,55.3100,54.1800,55.2900,9160272,0
20140820,54.8200,55.1800,54.6900,55.0600,7612618,0
20140821,54.7900,55.1150,54.6800,54.9600,8063190,0
20140822,54.8700,55.2700,54.3600,55.2000,9314643,0
20140825,55.3800,55.9200,55.1800,55.8700,7553500,0
20140826,55.6800,55.9400,55.6400,55.7500,9309835,0
20140827,55.8500,55.8500,55.4000,55.7000,11022640,0
20140828,55.5200,55.6800,55.2500,55.6000,7277891,0
20140829,55.7500,55.8000,55.2400,55.2800,7524434,0
20140902,55.4300,55.5300,54.9600,55.0700,7354915,0
20140903,55.1600,55.5300,54.8300,55.5100,7562354,0
20140904,55.3600,55.6000,55.0900,55.5400,10019368,0
20140905,55.4900,55.9400,54.8700,55.9400,9914334,0
20140908,55.7800,55.9500,55.3700,55.5700,6569072,0
20140909,55.5300,57.1800,55.4300,56.9500,17566165,0
20140910,56.9000,57.3200,56.5100,57.1900,8740253,0
20140911,57.0000,57.8800,56.8500,57.8500,9943954,0
20140912,57.8500,58.7700,57.7400,57.8800,15556226,0
20140915,57.7500,58.1500,57.4700,57.9300,8632657,0
20140916,57.6300,58.7000,57.4600,58.6000,9112383,0
20140917,58.8900,60.0200,58.7530,59.6200,14389447,0
20140918,59.6000,59.6500,59.1000,59.4500,10980541,0
20140919,59.8400,59.9300,59.0100,59.0600,13987013,0
20140922,59.2300,59.3000,58.4100,58.7100,9046500,0
20140923,56.8000,58.2700,56.6000,57.5600,24204428,0
20140924,57.6600,59.3500,57.6100,59.0500,15763758,0
20140925,58.4700,59.5000,57.9650,58.0000,10079604,0
20140926,58.5400,59.2400,58.1000,59.1900,15865976,0
20140929,58.1400,58.8300,57.9400,58.5200,7640357,0
20140930,58.2600,58.8100,57.7300,57.7600,8599025,0
20141001,57.9300,57.9400,56.9600,57.2300,8432076,0
20141002,57.5400,57.7000,56.1400,56.6700,8371796,0
20141003,57.4200,58.7800,57.3400,58.6900,11680772,0
20141006,58.5900,58.9900,57.6600,57.8100,7359936,0
20141007,57.6000,57.6000,56.5100,56.6500,8924598,0
20141008,56.5400,58.4500,56.1800,58.3400,10917244,0
20141009,58.5200,58.5500,56.7100,56.7200,11913149,0
20141010,55.9900,56.6700,54.9500,54.9700,12108843,0
