DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20120518,42.0500,45.0000,38.0000,38.2318,565365723,0
20120521,36.5300,36.6600,33.0000,34.0300,156967896,0
20120522,32.6100,33.5900,30.9400,31.0000,97597139,0
20120523,31.3700,32.5000,31.3600,32.0000,69795553,0
20120524,32.9500,33.2100,31.7700,33.0300,47504911,0
20120525,32.9000,32.9500,31.1100,31.9100,35857709,0
20120529,31.4800,31.6900,28.6500,28.8400,76326966,0
20120530,28.6950,29.5500,27.8600,28.1900,55768839,0
20120531,28.5450,29.6700,26.8300,29.6000,97629719,0
20120601,28.8920,29.1500,27.3900,27.7200,39897502,0
20120604,27.2000,27.6500,26.4400,26.9000,34533714,0
20120605,26.7000,27.7600,25.7500,25.8690,41788775,0
20120606,26.0700,27.1700,25.5200,26.8100,60635593,0
20120607,27.0000,27.3500,26.1500,26.3100,25621995,0
20120608,26.5500,27.7600,26.4400,27.1000,37577546,0
20120611,27.1800,28.0700,26.8350,27.0050,27468100,0
20120612,27.4800,27.7700,26.9600,27.4000,15309008,0
20120613,27.6600,28.1000,27.1000,27.2700,17035223,0
20120614,27.6500,28.3200,27.3800,28.2900,16634145,0
20120615,28.5050,30.1000,28.3500,30.0140,35698122,0
20120618,29.9550,32.0800,29.4100,31.4100,42234348,0
20120619,31.5350,32.1800,30.7000,31.9110,30377473,0
20120620,31.9200,31.9288,31.1500,31.6000,15301106,0
20120621,31.6700,32.5000,31.5100,31.8400,21635084,0
20120622,32.4100,33.4500,32.0600,33.0500,59370996,0
20120625,32.8600,33.0200,31.5500,32.0600,23776878,0
20120626,32.6900,33.4400,32.5000,33.1000,24311924,0
20120627,32.4600,32.9000,31.9000,32.2300,27129864,0
20120628,31.9600,32.1900,30.9000,31.3600,17201387,0
20120629,31.9200,31.9900,30.7600,31.0950,19007198,0
20120702,31.2500,31.7300,30.5500,30.7710,13940707,0
20120703,30.9100,31.4400,30.8000,31.2000,8642306,0
20120705,31.3200,31.6250,31.0200,31.4700,9828182,0
20120706,31.4400,31.9000,31.2600,31.7300,10604782,0
20120709,32.1000,32.8800,31.9900,32.1700,17545573,0
20120710,32.4300,32.4800,31.1599,31.4700,14030751,0
20120711,31.4800,31.5600,30.5500,30.9700,11949761,0
20120712,30.7000,31.4000,30.6000,30.8100,11194246,0
20120713,31.0400,31.0700,30.5600,30.7200,7883374,0
20120716,30.5000,30.5000,28.2100,28.2450,24086485,0
20120717,28.4800,28.5900,27.1500,28.0900,29923747,0
20120718,28.3100,29.2900,28.1500,29.1100,16525530,0
20120719,29.4100,29.5000,28.6300,29.0000,13392433,0
20120720,29.0000,29.4700,28.7200,28.7600,11540650,0
20120723,28.1200,29.0000,28.0100,28.7500,12198455,0
20120724,28.8200,29.4500,28.1000,28.4500,11439248,0
20120725,28.3900,29.4900,28.0800,29.3400,14430109,0
20120726,27.7500,28.2300,26.7300,26.8450,44800821,0
20120727,23.1900,24.5400,22.2800,23.7050,111752843,0
20120730,23.9950,24.0400,23.0300,23.1500,28248987,0
20120731,23.3700,23.3700,21.6100,21.7100,54685807,0
20120801,21.5000,21.5800,20.8400,20.8800,43688165,0
20120802,20.7700,20.8400,19.8200,20.0400,54675241,0
20120803,20.3600,22.1600,19.9000,21.0900,79510427,0
20120806,21.3900,22.1500,21.3000,21.9200,26981663,0
20120807,22.2000,22.4500,20.5000,20.7200,35171085,0
20120808,20.7100,21.1500,20.2200,20.7200,28672190,0
20120809,20.7500,21.1700,20.6100,21.0100,14871708,0
20120810,21.4100,21.8200,21.1300,21.8070,24871511,0
20120813,22.1500,22.4500,21.4000,21.6000,24133928,0
20120814,21.4100,21.6000,20.2500,20.3800,37616142,0
20120815,20.6400,21.4100,20.4000,21.2000,44993436,0
20120816,20.4400,20.4800,19.6900,19.8700,152663455,0
20120817,20.0050,20.0800,19.0000,19.0500,114703776,0
20120820,19.0500,20.1300,18.7500,20.0110,99272875,0
20120821,19.5800,19.9800,19.0900,19.1590,68474069,0
20120822,19.3600,19.5300,18.9600,19.4390,48805025,0
20120823,19.5000,19.7300,19.3600,19.4400,31604651,0
20120824,19.5200,19.6800,19.2500,19.4090,28807697,0
20120827,19.4900,19.5300,19.1000,19.1500,20381400,0
20120828,19.1000,19.3800,18.9500,19.3400,25073769,0
20120829,19.3200,19.3800,19.0700,19.1000,15919046,0
20120830,19.2700,19.4500,19.0600,19.0885,29577918,0
20120831,18.6800,18.7000,18.0300,18.0580,55401197,0
20120904,18.0800,18.2700,17.5500,17.7290,44245350,0
20120905,18.2700,18.7500,18.1800,18.5800,58102842,0
20120906,18.7400,19.2617,18.7200,18.9600,45327350,0
20120907,19.1000,19.4200,18.7800,18.9800,36009158,0
20120910,19.0600,19.2000,18.5500,18.8100,24424808,0
20120911,18.9200,19.5810,18.8500,19.4300,44831354,0
20120912,20.7600,21.1600,20.2800,20.9310,113116450,0
20120913,20.9550,21.4800,20.6100,20.7130,64016081,0
20120914,21.1300,22.0800,20.9000,22.0000,71513663,0
20120917,22.6700,22.7500,21.5000,21.5200,49039774,0
20120918,21.6000,21.9800,21.3700,21.8700,36330693,0
20120919,21.9900,23.3700,21.7700,23.2900,77810991,0
20120920,23.0200,23.2400,22.5400,22.5900,55951851,0
20120921,22.9700,23.2400,22.6000,22.8600,48870161,0
20120924,21.7800,21.9800,20.3625,20.7900,76206034,0
20120925,21.2000,21.2100,20.2200,20.2800,45043566,0
20120926,20.1450,20.7800,19.8000,20.6200,36924738,0
20120927,20.9900,21.0000,20.1600,20.3200,28892944,0
20120928,20.5700,21.9500,20.5000,21.6600,64759289,0
20121001,22.0800,22.5900,21.7300,21.9900,50092619,0
20121002,22.0800,22.4900,21.8200,22.2700,28885385,0
20121003,22.2950,22.4900,21.8000,21.8300,30974563,0
20121004,22.3200,22.4000,21.4100,21.9475,45377475,0
20121005,21.4900,21.6300,20.8800,20.9100,39052623,0
20121008,20.4000,20.7500,20.1550,20.4000,31113195,0
20121009,20.3900,20.5500,19.9700,20.2270,26781165,0
20121010,19.9300,19.9400,19.4500,19.6400,38690070,0
20121011,19.8800,19.9600,19.6100,19.7500,21159356,0
20121012,19.7500,19.8000,19.4800,19.5181,18575297,0
20121015,19.6800,19.8800,19.4900,19.5200,20005653,0
20121016,19.6800,19.6900,19.3000,19.4800,21574592,0
20121017,19.5000,20.4800,19.3718,19.8800,43732621,0
20121018,19.7000,19.7900,18.8900,18.9750,51309172,0
20121019,19.0000,19.0600,18.8000,19.0000,34012653,0
20121022,19.2000,19.4300,19.0500,19.3210,31437006,0
20121023,19.2500,19.8000,19.1000,19.5000,51460662,0
20121024,24.1300,24.2500,22.8500,23.2299,193788476,0
20121025,23.2900,23.3100,22.4700,22.5600,74647398,0
20121026,22.4000,22.8800,21.8800,21.9425,70944782,0
20121031,20.8200,21.5000,20.7300,21.1100,94892040,0
20121101,21.0800,21.4400,21.0100,21.2100,36716630,0
20121102,21.2600,21.6900,21.0700,21.1800,37807856,0
20121105,21.1000,21.4800,20.9200,21.2500,31401755,0
20121106,21.2400,21.3700,20.9900,21.1712,28805457,0
20121107,20.8500,20.9500,20.3700,20.4700,32809873,0
20121108,20.5200,20.7300,19.9800,19.9900,33815065,0
20121109,19.9550,20.0000,19.1300,19.2100,41260356,0
20121112,19.1500,20.1700,18.8700,20.0700,66367704,0
20121113,19.6050,20.1100,19.5600,19.8600,70455942,0
20121114,20.1000,22.5000,19.9300,22.3600,216216116,0
20121115,22.3400,22.5000,21.6500,22.1700,77268224,0
20121116,22.2500,23.9300,22.1800,23.5607,106325547,0
20121119,23.9550,24.1200,22.8200,22.9200,81931641,0
20121120,22.7300,23.9000,22.7000,23.1000,45026857,0
20121121,23.2200,24.5300,23.0500,24.3200,88411825,0
20121123,24.5800,24.6800,23.8800,23.9980,28296847,0
20121126,24.9350,26.0900,24.8100,25.9400,118332102,0
20121127,26.0400,26.5000,25.4600,26.1500,82291733,0
20121128,25.9400,26.4900,25.7500,26.3600,48218902,0
20121129,26.5000,27.5200,26.1600,27.3200,87214650,0
20121130,27.2600,28.0000,26.7600,28.0000,106011731,0
20121203,27.9999,28.8800,26.9800,27.0400,120087100,0
20121204,27.0600,27.7600,26.6800,27.4600,71534840,0
20121205,27.7500,27.9000,27.2600,27.7100,56338624,0
20121206,27.6800,27.7500,26.8200,26.9700,45396820,0
20121207,27.0700,27.7800,26.8400,27.4850,50795145,0
20121210,27.1700,28.1700,27.1000,27.8400,49850484,0
20121211,28.0700,28.2400,27.6600,27.9800,63777246,0
20121212,28.0000,28.1400,27.3700,27.5801,45177177,0
20121213,27.5900,28.7500,27.4300,28.2400,80340094,0
20121214,28.1800,28.3300,26.7600,26.8120,89390118,0
20121217,26.7700,27.0000,26.3200,26.7500,56776617,0
20121218,26.9600,27.9100,26.9000,27.7100,59727635,0
20121219,27.8300,28.2200,26.9500,27.4100,60208920,0
20121220,27.4900,27.6000,27.1300,27.3600,35162091,0
20121221,26.6600,27.0100,26.1200,26.2600,51814785,0
20121224,26.5000,26.9600,26.2000,26.9300,27408563,0
20121226,27.0300,27.1800,26.3750,26.5100,32440531,0
20121227,26.5500,26.8000,25.5200,26.0500,43050454,0
20121228,25.4800,26.1100,25.1500,25.9112,55690109,0
20121231,26.2000,26.9900,26.1100,26.6197,59074649,0
20130102,27.4400,28.1800,27.4200,28.0000,67784650,0
20130103,27.8800,28.4700,27.5900,27.7700,62430195,0
20130104,28.0100,28.9300,27.8300,28.7600,71778163,0
20130107,28.6900,29.7900,28.6500,29.4213,82792253,0
20130108,29.5100,29.6000,28.8600,29.0607,44966135,0
20130109,29.6700,30.6000,29.4900,30.5900,102073454,0
20130110,30.6000,31.4500,30.2800,31.3000,93194917,0
20130111,31.2800,31.9600,31.1000,31.7200,88205638,0
20130114,32.0800,32.2100,30.6200,30.9475,95413185,0
20130115,30.6400,31.7100,29.8800,30.1000,169247934,0
20130116,30.2100,30.3500,29.5300,29.8500,73516460,0
20130117,30.0800,30.4200,30.0300,30.1400,39503290,0
20130118,30.3100,30.4400,29.2700,29.6600,48646703,0
20130122,29.7500,30.8900,29.7400,30.7290,53699692,0
20130123,31.1000,31.5000,30.8000,30.8200,47540645,0
20130124,31.2700,31.4900,30.8100,31.0800,42794536,0
20130125,31.4100,31.9300,31.1300,31.5400,53294353,0
20130128,31.8800,32.5063,31.8100,32.4690,57925868,0
20130129,32.0000,32.0700,30.7100,30.7900,68573006,0
20130130,30.9800,31.4900,30.8800,31.2400,56680845,0
20130131,29.1500,31.4700,28.7400,30.9810,176846796,0
20130201,31.0100,31.0200,29.6300,29.7300,84421546,0
20130204,29.0600,29.2000,28.0100,28.1090,90187866,0
20130205,28.2600,28.9600,28.0400,28.6400,46966950,0
20130206,28.7400,29.2900,28.6600,29.0500,37628377,0
20130207,29.1100,29.1500,28.2700,28.6500,33656490,0
20130208,28.8900,29.1700,28.5100,28.5450,37034789,0
20130211,28.6100,28.6800,28.0400,28.2600,34782249,0
20130212,27.6700,28.1600,27.1000,27.3700,85200812,0
20130213,27.3600,28.3200,27.3100,27.9075,49499405,0
20130214,28.0200,28.6300,28.0100,28.5000,34997102,0
20130215,28.5200,28.7500,28.0900,28.3200,32291752,0
20130219,28.2300,29.0800,28.1200,28.9300,47458915,0
20130220,28.9200,29.0500,28.3300,28.4620,41053461,0
20130221,28.2800,28.5500,27.1500,27.2830,49213578,0
20130222,27.6200,27.6300,26.8200,27.1300,35584059,0
20130225,27.1600,27.6400,27.1500,27.2700,33199220,0
20130226,27.3600,27.4600,26.7000,27.3900,31320607,0
20130227,27.3400,27.3400,26.6300,26.8700,43522180,0
20130228,26.8400,27.3000,26.3400,27.2500,71987218,0
20130301,27.0500,28.1164,26.8100,27.7800,53353222,0
20130304,27.7600,28.0600,27.4400,27.7200,31802075,0
20130305,27.8800,28.1800,27.2100,27.5200,39666961,0
20130306,28.1000,28.1300,27.3500,27.4525,32395401,0
20130307,27.5700,28.6750,27.4700,28.5780,73792890,0
20130308,28.4250,28.4700,27.7300,27.9600,42670236,0
20130311,28.0100,28.6400,27.8300,28.1400,34728922,0
20130312,28.1000,28.3200,27.6000,27.8300,27132540,0
20130313,27.6200,27.6500,26.9200,27.0800,39026443,0
20130314,27.1000,27.4300,26.8300,27.0400,27196231,0
20130315,27.0300,27.0600,26.5600,26.6450,30907194,0
20130318,26.3700,26.7900,25.7800,26.4900,25982558,0
20130319,26.5300,26.9000,26.2100,26.5500,24893345,0
20130320,26.6800,26.6900,25.7800,25.8600,43552982,0
20130321,25.6600,26.1100,25.5600,25.7400,24025539,0
20130322,25.7960,26.0100,25.6300,25.7300,18245917,0
20130325,25.7500,25.8000,25.0780,25.1310,36593020,0
20130326,25.0800,25.4800,25.0300,25.2050,26460368,0
20130327,25.0000,26.2800,24.7200,26.0900,51662975,0
20130328,26.0900,26.1700,25.5200,25.5800,27127855,0
20130401,25.6300,25.8900,25.2800,25.5300,21781238,0
20130402,25.7700,26.1200,25.3000,25.4200,34649713,0
20130403,25.8300,26.3900,25.7000,26.2500,47423158,0
20130404,26.6200,27.2301,26.1100,27.0725,80667435,0
20130405,26.8600,27.8000,26.6100,27.3900,62829794,0
20130408,27.1900,27.2000,26.6300,26.8490,26577351,0
20130409,26.5800,26.8900,26.4200,26.5900,20418457,0
20130410,27.0099,27.8400,26.9000,27.5700,45259876,0
20130411,27.4800,28.1000,27.2500,28.0175,31126906,0
20130412,28.0000,28.0000,27.2400,27.4000,28054526,0
20130415,27.1600,27.4800,26.3600,26.5200,29695102,0
20130416,26.8100,27.1100,26.4000,26.9200,26847500,0
20130417,26.6500,27.2000,26.3900,26.6250,26047650,0
20130418,26.8200,26.8200,25.1500,25.6900,38741379,0
20130419,25.6200,25.9600,25.3300,25.7300,20024895,0
20130422,25.8100,26.3600,25.7000,25.9700,25089071,0
20130423,26.2150,26.3300,25.7700,25.9800,24886691,0
20130424,25.9300,26.4000,25.8000,26.1100,19366860,0
20130425,26.0700,26.4000,26.0000,26.1400,16836400,0
20130426,26.6000,27.6200,26.6000,26.8500,32040791,0
20130429,27.1600,27.4100,26.8600,26.9800,28293050,0
20130430,27.1300,27.8500,27.0050,27.7690,35357973,0
20130501,27.8500,27.9150,27.3100,27.4300,47289239,0
20130502,28.0099,29.0200,27.9800,28.9700,98252464,0
20130503,29.0400,29.0700,28.1500,28.3110,56601767,0
20130506,28.3300,28.4600,27.4800,27.5700,43191019,0
20130507,27.5500,27.8500,26.8500,26.8890,40596251,0
20130508,26.8800,27.3000,26.6500,27.1200,34136231,0
20130509,27.0800,27.5500,26.8500,27.0400,32567532,0
20130510,27.1400,27.3000,26.5700,26.6800,30508207,0
20130513,26.6000,27.3250,26.5310,26.8200,28676172,0
20130514,26.8854,27.2800,26.8200,27.0700,24553849,0
20130515,26.9200,26.9900,26.4000,26.6000,30029328,0
20130516,26.4800,26.5500,25.9000,26.1300,35202381,0
20130517,26.4000,26.6000,26.2000,26.2500,28302049,0
20130520,26.1800,26.1900,25.6900,25.7590,42046851,0
20130521,25.8700,26.0750,25.5900,25.6600,25816108,0
20130522,25.6500,25.8500,24.9200,25.1590,44838920,0
20130523,24.8000,25.5300,24.7700,25.0600,36785801,0
20130524,24.9700,24.9700,24.0800,24.3125,58283711,0
20130528,24.5400,24.5400,23.9200,24.1000,49439837,0
20130529,23.7900,23.8100,23.2600,23.3200,63150108,0
20130530,24.1300,24.7790,23.9300,24.5500,57722554,0
20130531,24.6300,24.9500,24.2700,24.3480,34330941,0
20130603,24.2650,24.3200,23.7100,23.8480,35204980,0
20130604,23.8900,23.9300,23.3200,23.5200,34205983,0
20130605,23.3500,23.7050,22.7900,22.8990,52174947,0
20130606,22.9900,23.0900,22.6700,22.9700,30048896,0
20130607,23.0300,23.4000,22.8600,23.2910,37607947,0
20130610,24.0600,24.6000,23.9900,24.3300,55429916,0
20130611,24.0300,24.3500,24.0000,24.0300,28834967,0
20130612,24.1600,24.2600,23.5800,23.7700,26141599,0
20130613,23.7200,23.8300,23.2650,23.7300,30689908,0
20130614,23.5600,23.8900,23.2600,23.6300,30283048,0
20130617,23.9100,24.2500,23.7500,24.0220,32541900,0
20130618,24.0900,24.6900,24.0800,24.2100,36100660,0
20130619,24.2000,25.1900,24.1000,24.3090,31213946,0
20130620,24.2800,24.7450,23.6500,23.9000,42024058,0
20130621,24.5900,24.7000,24.0500,24.5300,41653080,0
20130624,23.9500,24.1100,23.3800,23.9350,40173338,0
20130625,24.1400,24.4300,24.0400,24.2500,24315046,0
20130626,24.5100,24.6500,23.9900,24.1600,28919590,0
20130627,24.2400,24.8400,24.2100,24.6600,34175320,0
20130628,24.6800,24.9800,24.4200,24.8800,61165197,0
20130701,24.9694,25.0601,24.6200,24.8100,20176014,0
20130702,24.7000,24.7700,24.3000,24.4100,18187283,0
20130703,24.2200,24.7100,24.1500,24.5200,10141382,0
20130705,24.6500,24.6600,24.2000,24.3700,19212689,0
20130708,24.4700,25.0400,24.4200,24.7100,24465751,0
20130709,25.0700,25.4900,25.0300,25.4800,28382857,0
20130710,25.5800,25.8300,25.4700,25.8000,26213816,0
20130711,25.9600,26.0000,25.4500,25.8100,25983393,0
20130712,25.7400,25.9300,25.5500,25.9100,16262615,0
20130715,25.9300,26.4300,25.6500,26.2800,23842286,0
20130716,26.3900,26.7500,26.0100,26.3200,30326450,0
20130717,26.3700,26.7800,26.3000,26.6500,20975237,0
20130718,26.7500,26.7700,26.1200,26.1800,24027284,0
20130719,25.8200,26.1077,25.6000,25.8810,45659809,0
20130722,25.9900,26.1300,25.7200,26.0450,27020479,0
20130723,26.1000,26.3000,25.9700,26.1300,27732130,0
20130724,26.3200,26.5300,26.0500,26.5100,40814019,0
20130725,33.5450,34.8800,32.7500,34.3590,308170310,0
20130726,33.7700,34.7300,33.5600,34.0100,131252562,0
20130729,34.0700,35.6300,34.0100,35.4300,122704640,0
20130730,35.6500,37.9600,35.3200,37.6270,170464090,0
20130731,37.9600,38.3100,36.3300,36.8000,150253785,0
20130801,37.3000,38.2900,36.9200,37.4890,104224958,0
20130802,37.6600,38.4900,37.5000,38.0500,71702107,0
20130805,38.4300,39.3200,38.2500,39.1890,78242556,0
20130806,39.1100,39.2500,37.9400,38.5500,62846172,0
20130807,38.6100,38.9400,37.7000,38.8700,67290312,0
20130808,39.1300,39.1900,38.4300,38.5400,40299981,0
20130809,38.5900,38.7400,38.0100,38.5000,42561302,0
20130812,38.2000,38.5000,38.1000,38.2200,30565670,0
20130813,38.2400,38.3200,36.7700,37.0190,64612841,0
20130814,36.8300,37.5500,36.6200,36.6500,44518725,0
20130815,36.3600,37.0700,36.0201,36.5600,55945703,0
20130816,36.9700,37.4900,36.9000,37.0800,45072861,0
20130819,37.4300,38.2800,37.1400,37.8100,56316892,0
20130820,38.3500,38.5800,37.6900,38.4100,47149050,0
20130821,38.3800,38.8500,38.1450,38.3200,45322472,0
20130822,38.3700,38.7500,38.3400,38.5500,21439039,0
20130823,39.0000,40.6300,38.9300,40.5400,84455807,0
20130826,40.9000,41.9400,40.6200,41.3400,92561896,0
20130827,40.6800,41.2000,39.4200,39.6400,70901736,0
20130828,39.9600,40.8500,39.8800,40.5480,53804672,0
20130829,40.8900,41.7800,40.8000,41.2800,57048045,0
20130830,42.0250,42.2600,41.0600,41.2940,64460642,0
20130903,41.8400,42.1650,41.5100,41.8700,47606707,0
20130904,42.0100,42.1700,41.4400,41.7800,41466738,0
20130905,41.7900,42.7650,41.7700,42.6600,49248076,0
20130906,43.0900,44.6100,42.4000,43.9500,115149237,0
20130909,44.3600,44.7900,43.7000,44.0400,74111209,0
20130910,44.2400,44.2600,43.2300,43.6000,53211154,0
20130911,43.3900,45.0900,43.1100,45.0400,70574648,0
20130912,45.5300,45.6200,44.6500,44.7500,65648357,0
20130913,45.0400,45.0800,43.9300,44.3100,51807192,0
20130916,44.8500,44.9400,42.4300,42.5100,69468325,0
20130917,42.5000,45.4400,42.4300,45.0700,90693358,0
20130918,44.8400,45.4700,44.3950,45.2300,77052935,0
20130919,45.5100,46.0500,45.2300,45.9800,61840520,0
20130920,46.3200,47.6000,45.7400,47.4900,100374261,0
20130923,47.2800,47.5500,46.2900,47.1900,73320009,0
20130924,48.5050,49.6600,48.1600,48.4500,132171140,0
20130925,49.2300,49.5400,48.4600,49.4600,84449885,0
20130926,50.0100,50.6000,49.5000,50.3900,95016203,0
20130927,50.2900,51.2800,49.8600,51.2400,79190607,0
20130930,50.1400,51.6000,49.8000,50.2300,97079879,0
20131001,49.9700,51.0300,49.4500,50.4200,96194269,0
20131002,50.1300,51.1000,49.9500,50.2800,61491819,0
20131003,50.4700,50.7200,49.0600,49.1830,78487847,0
20131004,49.7700,51.1600,49.5700,51.0400,72587008,0
20131007,50.7300,51.2900,50.4000,50.5150,55511224,0
20131008,50.6000,50.6000,47.0800,47.1400,134358159,0
20131009,47.3750,47.8400,45.2600,46.7700,145825683,0
20131010,47.8650,49.6800,47.8300,49.0500,97403051,0
20131011,49.1800,49.8700,48.7900,49.1100,57318026,0
20131014,48.3100,49.6300,47.9100,49.5100,67285788,0
20131015,49.9900,51.0000,49.1800,49.5000,79105423,0
20131016,50.0400,51.2400,49.9000,51.1350,62867194,0
20131017,51.1200,52.2200,50.9500,52.2100,68045194,0
20131018,54.1800,54.8250,53.6000,54.2200,84876992,0
20131021,54.6800,54.8100,53.5100,53.8500,56660649,0
20131022,54.3300,54.7600,52.2000,52.6750,81256388,0
20131023,51.7500,52.2500,51.1300,51.9000,54963260,0
20131024,52.3800,52.8400,51.5928,52.4450,45186933,0
20131025,53.1800,53.2400,51.8800,51.9500,44029053,0
20131028,51.5400,51.7000,49.6100,50.2290,70735671,0
20131029,50.7300,50.7900,49.2500,49.4000,99581811,0
20131030,50.0000,50.2100,48.7500,49.0100,82075914,0
20131031,47.1550,52.0000,46.5000,50.2050,229319843,0
20131101,50.8500,52.0900,49.7200,49.7500,92471069,0
20131104,49.3650,49.7500,48.0200,48.2200,78778046,0
20131105,47.7900,50.1800,47.5100,50.1050,75489998,0
20131106,50.2600,50.4500,48.7100,49.1200,66843389,0
20131107,49.2400,49.8700,47.3000,47.5600,95737092,0
20131108,47.8100,48.6500,47.2500,47.5300,69217298,0
20131111,47.0400,47.5300,45.7300,46.2000,79244173,0
20131112,46.0000,47.3700,45.8300,46.6050,66293042,0
20131113,46.2300,48.7400,46.0600,48.7100,78272142,0
20131114,48.7000,49.5700,48.0300,48.9900,74161061,0
20131115,49.1100,49.4800,48.7100,49.0100,41740181,0
20131118,48.4700,48.8400,45.8000,45.8300,84662999,0
20131119,46.2600,47.0000,45.7200,46.3600,74129010,0
20131120,46.6100,47.5500,46.3100,46.4300,53261932,0
20131121,46.9900,47.4600,46.6850,46.7000,34264441,0
20131122,47.0400,47.2700,45.9600,46.2300,39468161,0
20131125,46.3600,46.6500,44.0400,44.8200,81970666,0
20131126,44.6600,46.1700,43.5500,45.8900,80511210,0
20131127,45.9700,46.6700,45.5300,46.4900,44411071,0
20131129,46.7500,47.2100,46.5000,47.0100,22375791,0
20131202,46.9000,47.5400,46.2600,47.0600,50009615,0
20131203,46.7500,47.2000,46.2900,46.7300,31468879,0
20131204,46.4600,48.7700,46.2600,48.6200,58747943,0
20131205,48.1500,48.7000,47.8700,48.3400,42921565,0
20131206,48.9800,49.3900,47.7100,47.9400,41816792,0
20131209,48.0900,48.9700,47.7400,48.8400,35526591,0
20131210,48.6400,50.7700,48.5400,50.2450,67369867,0
20131211,50.5500,50.7700,49.0100,49.3800,59148090,0
20131212,51.0450,52.0700,50.6600,51.8300,88181688,0
20131213,51.6600,53.5000,51.3400,53.3200,80066636,0
20131216,53.2500,54.5000,52.9100,53.5600,83944586,0
20131217,54.7600,55.1800,54.2400,54.8600,75137858,0
20131218,54.8600,55.8900,53.7500,55.5700,74734497,0
20131219,54.3300,55.1900,53.9500,55.0500,83419892,0
20131220,54.9300,55.1500,54.2300,55.1000,155084457,0
20131223,55.5000,58.3200,55.4500,57.7700,96208533,0
20131224,58.2700,58.5800,56.9100,57.9600,44844638,0
20131226,58.3200,58.3800,57.3700,57.7300,54210207,0
20131227,57.4800,57.6800,55.2500,55.4400,59416997,0
20131230,54.9300,55.1800,53.4300,53.7100,67323397,0
20131231,54.1200,54.8600,53.9100,54.6490,41713952,0
20140102,54.8300,55.2200,54.1900,54.7100,42498884,0
20140103,55.0200,55.6500,54.5300,54.5570,37682540,0
20140106,54.4200,57.2600,54.0500,57.2000,66128891,0
20140107,57.7000,58.5500,57.2200,57.9200,75527379,0
20140108,57.6000,58.4100,57.2300,58.2300,55358720,0
20140109,58.6500,58.9600,56.6500,57.2200,91209392,0
20140110,57.1300,58.3000,57.0600,57.9400,41430161,0
20140113,57.9100,58.2500,55.3800,55.9100,62020580,0
20140114,56.4600,57.7800,56.1000,57.7400,36976664,0
20140115,57.9800,58.5700,57.2700,57.6000,32962254,0
20140116,57.2600,58.0200,56.8300,57.1900,34000749,0
20140117,57.3000,57.8200,56.0700,56.3000,40342534,0
20140121,56.6000,58.5800,56.5000,58.5100,48118729,0
20140122,58.8500,59.3100,57.1000,57.5100,60415954,0
20140123,56.3700,56.6800,55.6855,56.6300,45217369,0
20140124,56.1500,56.4200,54.4000,54.4500,54557034,0
20140127,54.7300,54.9401,51.8500,53.5500,72545298,0
20140128,54.0200,55.2800,54.0000,55.1400,47224665,0
20140129,54.6100,54.9500,53.1900,53.5300,66805083,0
20140130,62.1200,62.5000,60.4600,61.0800,133687213,0
20140131,60.4700,63.3700,60.1700,62.5700,85013161,0
20140203,63.0300,63.7700,60.7000,61.4800,73246350,0
20140204,62.0500,63.1400,61.8200,62.7500,44937025,0
20140205,62.7400,63.1600,61.2700,62.1900,49233008,0
20140206,61.4600,62.7800,61.4600,62.1600,38873729,0
20140207,62.2700,64.5700,62.2200,64.3200,59768614,0
20140210,64.3000,64.4900,63.4730,63.5480,42918389,0
20140211,63.7500,65.0000,63.3500,64.8510,44890856,0
20140212,64.9200,65.0600,64.0500,64.4500,46653000,0
20140213,64.1800,67.3300,64.0500,67.3300,61287998,0
20140214,67.5000,67.5800,66.7200,67.0900,35881904,0
20140218,66.9400,67.5397,66.0700,67.3000,43384087,0
20140219,67.0500,69.0800,67.0000,68.0600,55511670,0
20140220,67.7300,70.1100,65.7270,69.6300,123041593,0
20140221,69.6900,69.9600,68.4500,68.5900,69296339,0
20140224,68.7400,71.4400,68.5400,70.7800,75574375,0
20140225,70.9500,71.0000,69.4500,69.8500,51311264,0
20140226,70.1900,71.2200,68.8500,69.2600,54657892,0
20140227,69.3400,70.0100,68.8700,68.9400,40791296,0
20140228,69.4700,69.8800,67.3800,68.4600,64948172,0
20140303,66.9600,68.0500,66.5100,67.4100,55345055,0
20140304,68.6600,68.9000,67.6200,68.8000,41056778,0
20140305,69.6900,71.9700,69.6200,71.5700,73616963,0
20140306,71.8800,71.8900,70.2500,70.8400,45105985,0
20140307,71.0800,71.1800,69.4700,69.8000,38127440,0
20140310,70.7700,72.1500,70.5100,72.0300,56889681,0
20140311,72.5000,72.5900,69.9600,70.1000,56065195,0
20140312,69.8600,71.3500,69.0000,70.8799,44624977,0
20140313,71.2900,71.3500,68.1500,68.8300,54979482,0
20140314,68.4900,69.4300,67.4600,67.7200,45763666,0
20140317,68.1800,68.9500,66.6200,68.7399,49933573,0
20140318,68.7600,69.6000,68.3000,69.1900,38888925,0
20140319,69.1700,69.2900,67.4650,68.2400,42024075,0
20140320,68.0100,68.2300,66.8200,66.9700,41709655,0
20140321,67.5300,67.9200,66.1786,67.2400,52552456,0
20140324,67.1900,67.3600,63.3600,64.1000,82571801,0
20140325,64.8900,66.1900,63.7800,64.8900,65575120,0
20140326,64.7400,64.9500,60.3700,60.3850,92534334,0
20140327,60.5100,61.9000,57.9800,60.9700,108112588,0
20140328,61.3400,61.9500,59.3350,60.0100,64083701,0
20140331,60.7800,61.5200,59.8700,60.2400,50565348,0
20140401,60.4600,62.6600,60.2400,62.6200,56124840,0
20140402,63.2100,63.9100,62.2100,62.7200,63380874,0
20140403,62.5500,63.1700,59.1300,59.4900,81043427,0
20140404,59.9400,60.2000,56.3200,56.7490,119940239,0
20140407,55.9000,58.0000,55.4400,56.9500,103521563,0
20140408,57.6800,58.7100,57.1700,58.1901,76041550,0
20140409,59.6300,62.4558,59.1882,62.4100,95963865,0
20140410,63.0800,63.1800,58.6800,59.1600,109886624,0
20140411,57.6000,60.3100,57.3100,58.5300,87565215,0
20140414,60.0900,60.4500,57.7800,58.8900,69204963,0
20140415,59.2900,59.6800,55.8800,59.0900,104797065,0
20140416,59.7900,60.1900,57.7400,59.7200,74809106,0
20140417,59.3000,60.5800,58.7200,58.9400,66488919,0
20140421,59.4600,61.2400,59.1500,61.2400,57298771,0
20140422,62.6500,63.4400,62.2200,63.0301,55750366,0
20140423,63.4500,63.4800,61.2600,61.3600,70549997,0
20140424,63.6000,63.6500,59.7700,60.8700,128152047,0
20140425,59.9700,60.0100,57.5700,57.7100,88570196,0
20140428,58.0500,58.3100,54.6600,56.1400,103465639,0
20140429,56.0900,58.2800,55.8400,58.1500,71387310,0
20140430,57.5800,59.8500,57.1600,59.7800,72088723,0
20140501,60.4300,62.2800,60.2100,61.1500,79309878,0
20140502,61.3000,61.8900,60.1800,60.4600,51673915,0
20140505,59.6700,61.3500,59.1800,61.2200,44305869,0
20140506,60.9800,61.1500,58.4900,58.5300,53555098,0
20140507,58.7700,59.3000,56.2600,57.3900,75176156,0
20140508,57.2300,58.8200,56.5000,56.7600,58715792,0
20140509,56.8500,57.6500,56.3800,57.2400,50639685,0
20140512,57.9800,59.9000,57.9800,59.8300,46116264,0
20140513,59.6600,60.8900,59.5100,59.8300,46344760,0
20140514,59.5300,60.4500,58.9500,59.2300,46041702,0
20140515,59.2600,59.3800,57.5200,57.9190,54288521,0
20140516,58.3100,58.4500,57.3100,58.0199,46110760,0
20140519,57.8900,59.5600,57.5700,59.2100,41172261,0
20140520,59.5000,60.1900,58.1800,58.5600,51853309,0
20140521,58.5600,60.5000,58.2500,60.4900,56791280,0
20140522,60.9400,61.4800,60.4000,60.5200,51657333,0
20140523,60.4100,61.4500,60.1500,61.3510,36673567,0
20140527,61.6200,63.5100,61.5700,63.4800,53148852,0
20140528,63.3900,64.1400,62.6200,63.5100,45425988,0
20140529,63.8400,64.3000,63.5100,63.8300,40424061,0
20140530,63.9500,64.1700,62.5600,63.3000,42932562,0
20140602,63.2300,63.5900,62.0500,63.0800,34548710,0
20140603,62.6200,63.4200,62.3200,62.8700,30867129,0
20140604,62.4500,63.5900,62.0700,63.3400,35038304,0
20140605,63.6600,64.3600,62.8200,63.1860,44987732,0
20140606,63.3700,63.4800,62.1500,62.5000,40579983,0
20140609,62.4000,63.3400,61.7900,62.8800,35708311,0
20140610,63.5300,65.8200,63.5000,65.7700,66441337,0
20140611,65.3200,65.8000,64.9000,65.7810,41495462,0
20140612,65.8500,66.4700,64.0600,64.2901,53157078,0
20140613,64.7000,64.9700,63.8300,64.5000,27866193,0
20140616,64.1600,64.8800,63.7500,64.1900,29576437,0
20140617,64.1000,64.8800,63.9300,64.4000,26360843,0
20140618,64.4900,65.7500,64.0500,65.6000,34045561,0
20140619,65.4600,65.5756,64.2100,64.3415,32427522,0
20140620,64.4600,64.8100,63.3500,64.5000,43221263,0
20140623,64.3200,65.6600,64.2200,65.3700,33008236,0
20140624,65.3600,67.1700,65.2700,65.7200,55104267,0
20140625,65.5800,67.4800,65.5700,67.4400,41656695,0
20140626,68.0000,68.0000,66.9000,67.1300,45505371,0
20140627,67.3100,67.7000,66.8400,67.6000,36814370,0
20140630,67.4600,67.9200,67.1300,67.2900,25252078,0
20140701,67.5800,68.4400,67.3900,68.0600,31172635,0
20140702,68.0400,68.3000,65.7900,66.4500,40116438,0
20140703,66.8550,67.0000,65.7600,66.2900,23837114,0
20140707,66.3000,66.5700,65.1200,65.2900,27433135,0
20140708,65.0600,65.5600,62.2100,62.7600,65825469,0
20140709,63.4100,65.1200,63.1500,64.9700,48908555,0
20140710,63.3100,65.3400,63.0500,64.8725,42014477,0
20140711,65.2800,66.5900,64.7900,66.3400,37392403,0
20140714,67.1300,68.1700,66.9000,67.9000,34687870,0
20140715,67.9600,68.0899,66.2600,67.1650,42199328,0
20140716,67.5400,67.9400,67.0700,67.6600,26728871,0
20140717,67.0300,67.8500,66.0400,66.4099,35648084,0
20140718,66.8000,68.4600,66.1600,68.4199,40256982,0
20140721,68.8100,69.9600,68.5000,69.4000,45357987,0
20140722,69.7600,69.7700,68.6100,69.2700,37966872,0
20140723,69.7400,71.3300,69.6100,71.2900,56657728,0
20140724,75.9600,76.7400,74.5100,74.9800,108616070,0
20140725,74.9900,75.6700,74.6620,75.1900,43359462,0
20140728,75.1700,75.5000,73.8500,74.9200,39577650,0
20140729,74.7200,74.9200,73.4229,73.7100,38439652,0
20140730,74.2100,75.1900,74.1300,74.6770,34450605,0
20140731,74.0000,74.1650,72.4400,72.6500,41197555,0
20140801,72.2200,73.2200,71.5500,72.3600,40528827,0
20140804,72.3600,73.8800,72.3600,73.5100,28662066,0
20140805,73.2000,73.5900,72.1800,72.6900,33251708,0
20140806,72.0200,73.7200,71.7900,72.4700,29464967,0
20140807,73.0000,74.0000,72.7000,73.1700,36507723,0
20140808,73.4000,73.4300,72.5600,73.0600,25590143,0
20140811,73.4600,73.9100,73.0600,73.4400,23220974,0
20140812,73.0900,73.3301,72.2200,72.8300,25809313,0
20140813,73.1200,74.2500,73.0500,73.7700,27494842,0
20140814,73.9700,74.3800,73.6900,74.2960,20932369,0
20140815,74.3200,74.6500,73.0000,73.6300,36769930,0
20140818,74.0000,74.7200,73.9600,74.5900,22459155,0
20140819,74.8100,75.5800,74.7700,75.2900,25175172,0
20140820,74.9700,75.1800,74.6200,74.8100,21818773,0
20140821,74.9200,75.1900,74.4149,74.5700,19034401,0
20140822,74.3400,74.7300,73.5700,74.5700,19747088,0
20140825,74.9400,75.2800,74.7900,75.0200,18444515,0
20140826,75.0000,75.9900,74.7300,75.9601,22583779,0
20140827,75.2700,75.4900,74.4600,74.6300,33189983,0
20140828,74.0000,74.4300,73.7300,73.8550,20325558,0
20140829,74.3000,74.8200,74.0100,74.8200,22782937,0
20140902,75.0100,76.7000,74.8200,76.6800,31918116,0
20140903,77.1400,77.4800,75.6000,75.8300,29861447,0
20140904,75.8900,76.9300,75.5300,75.9500,25040236,0
20140905,76.1000,77.3800,75.5980,77.2600,27913214,0
20140908,77.2600,78.1700,77.0100,77.8900,26478573,0
20140909,77.5900,78.1700,76.2000,76.6700,27083111,0
20140910,76.5200,77.9500,76.5100,77.4300,27360905,0
20140911,77.1300,78.3600,77.0500,77.9200,30569663,0
20140912,78.0200,78.3000,77.1000,77.4800,24702386,0
20140915,77.1500,77.2500,73.4300,74.5800,47255510,0
20140916,73.5200,76.2300,73.0700,76.0800,35414914,0
20140917,75.9600,77.2500,75.5700,76.4300,26745107,0
20140918,76.7700,77.3300,76.5200,77.0000,21534784,0
20140919,77.4000,78.3000,76.4400,77.9100,54290755,0
20140922,77.0000,77.5300,75.9500,76.8000,30235405,0
20140923,76.3300,78.6300,76.0400,78.2900,34988989,0
20140924,78.1000,78.6200,77.5100,78.5350,28736666,0
20140925,78.6000,78.9400,77.1300,77.2200,34501091,0
20140926,77.5900,78.8416,77.3300,78.7900,25877162,0
20140929,78.1200,79.1990,77.9100,79.0000,31272339,0
20140930,79.3500,79.7067,78.6000,79.0400,32419524,0
20141001,78.7800,78.8200,75.9000,76.5500,52420990,0
20141002,76.5700,77.4800,75.6400,77.0800,34660953,0
20141003,77.7600,78.0600,77.2600,77.4400,21695163,0
20141006,77.1900,77.8900,76.8500,77.5550,24341032,0
20141007,77.0500,77.9500,76.2400,76.2900,24026979,0
20141008,76.1800,77.7100,75.1000,77.5200,31321358,0
20141009,77.2800,77.7601,75.8500,75.9100,30517690,0
20141010,75.5900,76.5000,72.7600,72.9100,49014119,0
