,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,6.35,6.37,6.25,-0.781,6.36,6.4,1894000,20110728,3
2011-07-29,6.36,6.38,6.28,0.157,6.32,6.35,1430000,20110729,4
2011-08-01,6.34,6.42,6.32,-0.314,6.4,6.36,1376700,20110801,0
2011-08-02,6.4,6.46,6.35,0.946,6.42,6.34,3289500,20110802,1
2011-08-03,6.26,6.34,6.23,-2.188,6.34,6.4,1745500,20110803,2
2011-08-04,6.1,6.3,6.05,-2.556,6.26,6.26,2118000,20110804,3
2011-08-05,5.72,5.99,5.68,0.0,5.72,5.72,4819000,20110805,4
2011-08-08,5.48,5.63,5.44,-4.196,5.6,5.72,3850686,20110808,0
2011-08-09,5.42,5.5,5.1,-1.095,5.19,5.48,4962000,20110809,1
2011-08-10,5.51,5.65,5.47,1.661,5.55,5.42,4945486,20110810,2
2011-08-11,5.45,5.49,5.35,-1.089,5.49,5.51,2931000,20110811,3
2011-08-12,5.6,5.73,5.5,2.752,5.53,5.45,2235500,20110812,4
2011-08-15,5.74,5.76,5.49,2.5,5.63,5.6,1576000,20110815,0
2011-08-16,5.76,5.85,5.68,0.348,5.75,5.74,2027000,20110816,1
2011-08-17,5.65,5.76,5.61,-1.91,5.76,5.76,1682500,20110817,2
2011-08-18,5.68,5.7,5.57,0.531,5.65,5.65,1498815,20110818,3
2011-08-19,5.56,5.57,5.5,-2.113,5.56,5.68,1031500,20110819,4
2011-08-22,5.25,5.49,5.17,-5.576,5.46,5.56,4113000,20110822,0
2011-08-23,5.36,5.38,5.22,2.095,5.27,5.25,2244000,20110823,1
2011-08-24,5.26,5.44,5.23,-1.866,5.37,5.36,961611,20110824,2
2011-08-25,5.38,5.4,5.27,2.281,5.3,5.26,2744500,20110825,3
2011-08-26,5.27,5.38,5.24,-2.045,5.34,5.38,1997000,20110826,4
2011-08-29,5.24,5.32,5.2,-0.569,5.3,5.27,1625000,20110829,0
2011-08-30,5.33,5.44,5.31,1.718,5.33,5.24,2081500,20110830,1
2011-08-31,5.42,5.44,5.31,1.689,5.32,5.33,2111648,20110831,2
2011-09-01,5.5,5.54,5.42,1.476,5.48,5.42,1573820,20110901,3
2011-09-02,5.39,5.53,5.36,-2.0,5.5,5.5,670000,20110902,4
2011-09-05,5.26,5.33,5.24,-2.412,5.31,5.39,669700,20110905,0
2011-09-06,5.19,5.21,5.1,-1.331,5.21,5.26,2216000,20110906,1
2011-09-07,5.22,5.26,5.19,0.578,5.24,5.19,1147772,20110907,2
2011-09-08,5.27,5.31,5.2,0.958,5.25,5.22,720000,20110908,3
2011-09-09,5.36,5.4,5.27,1.708,5.3,5.27,724500,20110909,4
2011-09-12,5.26,5.37,5.19,-1.866,5.2,5.36,2364500,20110912,0
2011-09-14,4.97,5.34,4.85,-5.513,5.34,5.26,3198530,20110914,2
2011-09-15,5.06,5.09,5.0,1.811,5.0,4.97,4805501,20110915,3
2011-09-16,5.15,5.16,5.06,1.779,5.08,5.06,4137262,20110916,4
2011-09-19,5.05,5.25,5.0,-1.942,5.25,5.15,2036425,20110919,0
2011-09-20,5.0,5.07,4.9,-0.99,5.03,5.05,4348484,20110920,1
2011-09-21,4.95,5.02,4.94,-1.0,5.02,5.0,2487300,20110921,2
2011-09-22,4.54,4.9,4.51,-8.283,4.87,4.95,4540000,20110922,3
2011-09-23,4.47,4.5,4.35,-1.542,4.5,4.54,5196500,20110923,4
2011-09-26,4.19,4.51,4.18,-6.264,4.47,4.47,3679800,20110926,0
2011-09-27,3.94,4.33,3.92,-5.967,4.25,4.19,10254500,20110927,1
2011-09-28,3.97,4.05,3.9,0.761,3.98,3.94,6659000,20110928,2
2011-09-30,3.96,4.25,3.92,-0.252,4.25,3.97,8991200,20110930,4
2011-10-03,3.52,3.93,3.47,-11.111,3.92,3.96,6320877,20111003,0
2011-10-04,3.31,3.47,3.23,-5.966,3.45,3.52,11013888,20111004,1
2011-10-06,3.65,3.75,3.38,10.272,3.38,3.31,6042700,20111006,3
2011-10-07,3.65,3.86,3.57,0.0,3.8,3.65,5922000,20111007,4
2011-10-10,3.57,3.68,3.49,-2.192,3.64,3.65,3605500,20111010,0
2011-10-11,3.92,3.96,3.67,9.804,3.7,3.57,4746800,20111011,1
2011-10-12,3.87,3.92,3.8,-1.276,3.91,3.92,1942500,20111012,2
2011-10-13,3.95,4.019,3.87,2.067,3.9,3.87,10227000,20111013,3
2011-10-14,3.83,3.99,3.79,-3.038,3.91,3.95,3210500,20111014,4
2011-10-17,4.019,4.03,3.85,4.935,3.9,3.83,2615500,20111017,0
2011-10-18,3.86,3.93,3.8,-3.956,3.93,4.019,2967275,20111018,1
2011-10-19,3.93,3.97,3.88,1.813,3.88,3.86,1765500,20111019,2
2011-10-20,3.78,3.95,3.77,-3.817,3.9,3.93,1152500,20111020,3
2011-10-21,3.78,3.89,3.77,0.0,3.77,3.78,1058500,20111021,4
2011-10-24,3.94,3.96,3.81,4.233,3.88,3.78,1420697,20111024,0
2011-10-25,3.96,3.97,3.88,0.508,3.9,3.94,2464007,20111025,1
2011-10-26,4.0,4.01,3.85,1.01,3.86,3.96,2382000,20111026,2
2011-10-27,4.27,4.29,4.0,6.75,4.019,4.0,4829500,20111027,3
2011-10-28,4.55,4.66,4.37,6.557,4.38,4.27,5205810,20111028,4
2011-10-31,4.46,4.65,4.45,-1.978,4.53,4.55,2904000,20111031,0
2011-11-01,4.32,4.45,4.24,-3.139,4.4,4.46,3145000,20111101,1
2011-11-02,4.41,4.41,4.18,2.083,4.26,4.32,2531000,20111102,2
2011-11-03,4.41,4.6,4.28,0.0,4.28,4.41,2580500,20111103,3
2011-11-04,4.55,4.6,4.5,3.175,4.6,4.41,1853712,20111104,4
2011-11-07,4.58,4.66,4.48,0.659,4.52,4.55,2233100,20111107,0
2011-11-08,4.57,4.63,4.55,-0.218,4.6,4.58,1201592,20111108,1
2011-11-09,4.69,4.71,4.61,2.626,4.61,4.57,1602236,20111109,2
2011-11-10,4.44,4.58,4.38,-5.33,4.5,4.69,4467618,20111110,3
2011-11-11,4.46,4.64,4.46,0.45,4.5,4.44,1610500,20111111,4
2011-11-14,4.82,4.83,4.53,8.072,4.53,4.46,3460500,20111114,0
2011-11-15,4.65,4.82,4.61,-3.527,4.82,4.82,1696000,20111115,1
2011-11-16,4.6,4.71,4.52,-1.075,4.65,4.65,1445447,20111116,2
2011-11-17,5.0,5.01,4.5,8.696,4.5,4.6,7344000,20111117,3
2011-11-18,4.84,4.98,4.75,-3.2,4.98,5.0,6679969,20111118,4
2011-11-21,4.45,4.78,4.43,-8.058,4.78,4.84,2154000,20111121,0
2011-11-22,4.16,4.45,4.15,-6.517,4.45,4.45,7927000,20111122,1
2011-11-23,4.11,4.22,4.01,-1.202,4.12,4.16,4113000,20111123,2
2011-11-24,4.13,4.19,4.019,0.487,4.05,4.11,3375000,20111124,3
2011-11-25,4.04,4.11,4.0,-2.179,4.1,4.13,3905500,20111125,4
2011-11-28,4.18,4.2,4.05,3.465,4.05,4.04,2819500,20111128,0
2011-11-29,4.24,4.33,4.18,1.435,4.33,4.18,2514900,20111129,1
2011-11-30,4.15,4.29,4.1,-2.123,4.21,4.24,2263075,20111130,2
2011-12-01,4.34,4.48,4.3,4.578,4.34,4.15,2496039,20111201,3
2011-12-02,4.33,4.38,4.25,-0.23,4.33,4.34,990500,20111202,4
2011-12-05,4.37,4.4,4.34,0.924,4.36,4.33,543000,20111205,0
2011-12-06,4.32,4.4,4.26,-1.144,4.4,4.37,833000,20111206,1
2011-12-07,4.42,4.42,4.27,2.315,4.3,4.32,1579642,20111207,2
2011-12-08,4.34,4.41,4.31,-1.81,4.36,4.42,1918149,20111208,3
2011-12-09,4.24,4.3,4.23,-2.304,4.26,4.34,741707,20111209,4
2011-12-12,4.22,4.38,4.21,-0.472,4.3,4.24,1346000,20111212,0
2011-12-13,4.08,4.23,4.059,-3.318,4.23,4.22,2849370,20111213,1
2011-12-14,4.13,4.13,4.04,1.225,4.12,4.08,796500,20111214,2
2011-12-15,3.99,4.059,3.97,-3.39,4.059,4.13,1688000,20111215,3
2011-12-16,4.1,4.11,3.9,2.757,3.99,3.99,1681649,20111216,4
2011-12-19,3.97,4.019,3.9,-3.171,4.019,4.1,1627000,20111219,0
2011-12-20,3.9,3.99,3.9,-1.763,3.93,3.97,1516525,20111220,1
2011-12-21,4.01,4.059,3.96,2.821,4.059,3.9,1515096,20111221,2
2011-12-22,3.9,3.98,3.89,-2.743,3.98,4.01,4102357,20111222,3
2011-12-23,3.99,3.99,3.91,2.308,3.96,3.9,1299000,20111223,4
2011-12-28,3.94,3.96,3.9,-1.253,3.94,3.99,1359500,20111228,2
2011-12-29,4.05,4.059,3.9,2.792,3.9,3.94,1272770,20111229,3
2011-12-30,4.059,4.08,3.99,0.222,4.03,4.05,1581911,20111230,4
2012-01-03,4.14,4.14,4.03,1.996,4.11,4.059,1041911,20120103,1
2012-01-04,4.09,4.16,4.059,-1.208,4.11,4.14,1431852,20120104,2
2012-01-05,4.059,4.1,4.03,-0.758,4.1,4.09,1892946,20120105,3
2012-01-06,3.96,4.18,3.91,-2.439,4.1,4.059,2088000,20120106,4
2012-01-09,3.9,4.08,3.82,-1.515,4.08,3.96,4844500,20120109,0
2012-01-10,3.99,4.0,3.92,2.308,3.95,3.9,3198500,20120110,1
2012-01-11,4.12,4.13,3.97,3.258,3.99,3.99,4332758,20120111,2
2012-01-12,4.18,4.22,4.08,1.456,4.09,4.12,1820500,20120112,3
2012-01-13,4.31,4.32,4.14,3.11,4.21,4.18,3433500,20120113,4
2012-01-16,4.28,4.42,4.23,-0.696,4.31,4.31,4382500,20120116,0
2012-01-17,4.44,4.45,4.28,3.738,4.3,4.28,2911500,20120117,1
2012-01-18,4.57,4.58,4.39,2.928,4.44,4.44,6120900,20120118,2
2012-01-19,4.71,4.72,4.57,3.063,4.59,4.57,4676025,20120119,3
2012-01-20,4.64,4.73,4.52,-1.486,4.72,4.71,2544000,20120120,4
2012-01-26,4.71,4.72,4.58,1.509,4.69,4.64,1637448,20120126,3
2012-01-27,4.62,4.68,4.55,-1.911,4.64,4.71,1063000,20120127,4
2012-01-30,4.54,4.63,4.5,-1.732,4.6,4.62,1608500,20120130,0
2012-01-31,4.72,4.75,4.46,3.965,4.59,4.54,3662265,20120131,1
2012-02-01,4.6,4.74,4.58,-2.542,4.67,4.72,1125000,20120201,2
2012-02-02,4.65,4.68,4.6,1.087,4.63,4.6,2021889,20120202,3
2012-02-03,4.7,4.7,4.66,1.075,4.66,4.65,1928781,20120203,4
2012-02-06,4.78,4.79,4.71,1.702,4.71,4.7,1542758,20120206,0
2012-02-07,4.72,4.79,4.68,-1.255,4.73,4.78,2213880,20120207,1
2012-02-08,4.86,4.86,4.71,2.966,4.72,4.72,2185500,20120208,2
2012-02-09,4.91,4.95,4.75,1.029,4.82,4.86,2807500,20120209,3
2012-02-10,4.78,4.95,4.73,-2.648,4.9,4.91,2140016,20120210,4
2012-02-13,4.68,4.78,4.67,-2.092,4.74,4.78,1672000,20120213,0
2012-02-14,4.68,4.73,4.62,0.0,4.7,4.68,1287865,20120214,1
2012-02-15,4.8,4.85,4.59,2.564,4.68,4.68,1348122,20120215,2
2012-02-16,4.86,4.93,4.77,1.25,4.8,4.8,1417250,20120216,3
2012-02-17,4.92,4.95,4.87,1.235,4.87,4.86,2745500,20120217,4
2012-02-20,4.8,4.97,4.75,-2.439,4.93,4.92,1873500,20120220,0
2012-02-21,4.77,4.8,4.71,-0.625,4.8,4.8,691500,20120221,1
2012-02-22,4.87,4.87,4.74,2.096,4.76,4.77,1386000,20120222,2
2012-02-23,4.8,4.86,4.8,-1.437,4.86,4.87,925758,20120223,3
2012-02-24,4.85,4.93,4.78,1.042,4.82,4.8,1349500,20120224,4
2012-02-27,4.83,4.9,4.8,-0.412,4.82,4.85,1635500,20120227,0
2012-02-28,4.92,4.95,4.82,1.863,4.83,4.83,1633750,20120228,1
2012-02-29,4.83,4.93,4.8,-1.829,4.93,4.92,2390500,20120229,2
2012-03-01,4.67,4.82,4.58,-3.313,4.78,4.83,2409000,20120301,3
2012-03-02,4.77,4.78,4.69,2.141,4.71,4.67,949000,20120302,4
2012-03-05,4.79,4.88,4.74,0.419,4.75,4.77,1406500,20120305,0
2012-03-06,4.75,4.88,4.67,-0.835,4.85,4.79,2545000,20120306,1
2012-03-07,4.67,4.71,4.63,-1.684,4.7,4.75,1157350,20120307,2
2012-03-08,4.73,4.8,4.7,1.285,4.7,4.67,932000,20120308,3
2012-03-09,4.83,4.87,4.71,2.114,4.71,4.73,2110000,20120309,4
2012-03-12,4.85,4.87,4.79,0.414,4.79,4.83,801148,20120312,0
2012-03-13,4.84,4.9,4.78,-0.206,4.88,4.85,1808500,20120313,1
2012-03-14,4.85,4.93,4.78,0.207,4.9,4.84,2415000,20120314,2
2012-03-15,4.87,4.9,4.81,0.412,4.89,4.85,1709963,20120315,3
2012-03-16,4.84,4.87,4.78,-0.616,4.87,4.87,1141435,20120316,4
2012-03-19,4.85,4.93,4.85,0.207,4.86,4.84,2291500,20120319,0
2012-03-20,4.76,4.94,4.75,-1.856,4.94,4.85,1417500,20120320,1
2012-03-21,4.77,4.83,4.72,0.21,4.75,4.76,1660000,20120321,2
2012-03-22,4.66,4.82,4.61,-2.306,4.81,4.77,2496500,20120322,3
2012-03-23,4.57,4.69,4.55,-1.931,4.68,4.66,1524500,20120323,4
2012-03-26,4.65,4.72,4.56,1.751,4.56,4.57,1418828,20120326,0
2012-03-27,4.68,4.75,4.63,0.645,4.69,4.65,1507655,20120327,1
2012-03-28,4.73,4.74,4.61,1.068,4.65,4.68,4438444,20120328,2
2012-03-29,4.71,4.75,4.63,-0.423,4.72,4.73,3252000,20120329,3
2012-03-30,4.62,4.75,4.6,-1.911,4.62,4.71,4257500,20120330,4
2012-04-02,4.6,4.76,4.57,-0.433,4.62,4.62,2226386,20120402,0
2012-04-03,4.64,4.68,4.6,0.87,4.62,4.6,1060500,20120403,1
2012-04-05,4.54,4.61,4.51,-2.155,4.51,4.64,2576000,20120405,3
2012-04-10,4.37,4.53,4.37,-3.744,4.49,4.54,3578900,20120410,1
2012-04-11,4.34,4.37,4.25,-0.686,4.3,4.37,1035400,20120411,2
2012-04-12,4.41,4.47,4.35,1.613,4.35,4.34,2060354,20120412,3
2012-04-13,4.48,4.49,4.4,1.587,4.47,4.41,1494572,20120413,4
2012-04-16,4.44,4.46,4.4,-0.893,4.42,4.48,447057,20120416,0
2012-04-17,4.39,4.47,4.37,-1.126,4.43,4.44,2371000,20120417,1
2012-04-18,4.4,4.43,4.37,0.228,4.41,4.39,1673500,20120418,2
2012-04-19,4.51,4.53,4.35,2.5,4.42,4.4,2040000,20120419,3
2012-04-20,4.46,4.52,4.4,-1.109,4.49,4.51,1491206,20120420,4
2012-04-23,4.57,4.58,4.45,2.466,4.5,4.46,3435500,20120423,0
2012-04-24,4.54,4.59,4.46,-0.656,4.55,4.57,2359500,20120424,1
2012-04-25,4.57,4.58,4.49,0.661,4.57,4.54,1944000,20120425,2
2012-04-26,4.6,4.62,4.52,0.656,4.58,4.57,1615500,20120426,3
2012-04-27,4.75,4.77,4.53,3.261,4.6,4.6,3807000,20120427,4
2012-04-30,4.64,4.8,4.55,-2.316,4.8,4.75,4478500,20120430,0
2012-05-02,4.58,4.68,4.56,-1.293,4.68,4.64,2109000,20120502,2
2012-05-03,4.61,4.69,4.55,0.655,4.59,4.58,1486290,20120503,3
2012-05-04,4.68,4.68,4.59,1.518,4.59,4.61,2156138,20120504,4
2012-05-07,4.56,4.71,4.46,-2.564,4.7,4.68,2420500,20120507,0
2012-05-08,4.44,4.6,4.42,-2.632,4.55,4.56,1478000,20120508,1
2012-05-09,4.43,4.54,4.41,-0.225,4.52,4.44,2067000,20120509,2
2012-05-10,4.48,4.49,4.32,1.129,4.43,4.43,1077500,20120510,3
2012-05-11,4.38,4.49,4.37,-2.232,4.4,4.48,1264500,20120511,4
2012-05-14,4.25,4.4,4.25,-2.968,4.36,4.38,1427500,20120514,0
2012-05-15,4.32,4.38,4.15,1.647,4.38,4.25,1134870,20120515,1
2012-05-16,4.18,4.38,4.16,-3.241,4.23,4.32,1851510,20120516,2
2012-05-17,4.34,4.39,4.18,3.828,4.18,4.18,2548000,20120517,3
2012-05-18,4.27,4.39,4.22,-1.613,4.39,4.34,1819000,20120518,4
2012-05-21,4.28,4.35,4.27,0.234,4.27,4.27,802000,20120521,0
2012-05-22,4.35,4.38,4.3,1.636,4.3,4.28,442500,20120522,1
2012-05-23,4.2,4.34,4.17,-3.448,4.34,4.35,1694000,20120523,2
2012-05-24,4.1,4.23,4.05,-2.381,4.2,4.2,2614500,20120524,3
2012-05-25,4.14,4.17,4.08,0.976,4.12,4.1,1109000,20120525,4
2012-05-28,4.19,4.21,4.12,1.208,4.12,4.14,723000,20120528,0
2012-05-29,4.28,4.28,4.16,2.148,4.16,4.19,1388500,20120529,1
2012-05-30,4.32,4.32,4.2,0.935,4.28,4.28,1976000,20120530,2
2012-05-31,4.25,4.3,4.18,-1.62,4.3,4.32,1929452,20120531,3
2012-06-01,4.22,4.26,4.18,-0.706,4.25,4.25,1177650,20120601,4
2012-06-04,4.07,4.21,4.07,-3.555,4.17,4.22,774530,20120604,0
2012-06-05,3.97,4.18,3.87,-2.457,4.08,4.07,2278788,20120605,1
2012-06-06,4.059,4.11,4.0,2.242,4.0,3.97,937000,20120606,2
2012-06-07,4.05,4.14,4.0,-0.222,4.12,4.059,1086500,20120607,3
2012-06-08,4.13,4.13,4.04,1.975,4.1,4.05,1721000,20120608,4
2012-06-11,4.12,4.25,4.09,-0.242,4.25,4.13,1608575,20120611,0
2012-06-12,4.14,4.19,4.08,0.485,4.08,4.12,726269,20120612,1
2012-06-13,4.18,4.25,4.15,0.966,4.16,4.14,1795404,20120613,2
2012-06-14,4.18,4.25,4.14,0.0,4.2,4.18,1384500,20120614,3
2012-06-15,4.21,4.26,4.15,0.718,4.21,4.18,2229500,20120615,4
2012-06-18,4.24,4.34,4.23,0.713,4.29,4.21,4439600,20120618,0
2012-06-19,4.15,4.23,4.13,-2.123,4.23,4.24,3203500,20120619,1
2012-06-20,4.22,4.24,4.14,1.687,4.2,4.15,2551220,20120620,2
2012-06-21,4.16,4.21,4.13,-1.422,4.18,4.22,1930316,20120621,3
2012-06-22,4.14,4.18,4.1,-0.481,4.13,4.16,2485000,20120622,4
2012-06-25,4.05,4.07,3.97,-2.174,4.07,4.14,2095504,20120625,0
2012-06-26,4.0,4.05,3.98,-1.235,3.99,4.05,1011000,20120626,1
2012-06-27,4.059,4.07,3.98,1.475,3.98,4.0,777000,20120627,2
2012-06-28,4.01,4.11,3.75,-1.207,4.07,4.059,5096000,20120628,3
2012-06-29,4.019,4.08,3.99,0.224,4.01,4.01,2254023,20120629,4
2012-07-03,4.03,4.04,3.99,0.274,4.04,4.019,1722393,20120703,1
2012-07-04,4.16,4.16,4.01,3.226,4.01,4.03,2360500,20120704,2
2012-07-05,4.12,4.16,4.05,-0.962,4.1,4.16,953500,20120705,3
2012-07-06,4.16,4.19,4.07,0.971,4.12,4.12,1553500,20120706,4
2012-07-09,4.09,4.13,4.05,-1.683,4.09,4.16,870500,20120709,0
2012-07-10,4.19,4.19,4.05,2.445,4.07,4.09,1389500,20120710,1
2012-07-11,4.14,4.17,4.09,-1.193,4.14,4.19,789000,20120711,2
2012-07-12,4.05,4.15,4.019,-2.174,4.12,4.14,1060500,20120712,3
2012-07-13,4.04,4.059,4.0,-0.247,4.019,4.05,485397,20120713,4
2012-07-16,4.1,4.11,3.99,1.485,4.05,4.04,1377988,20120716,0
2012-07-17,3.98,4.1,3.97,-2.927,4.04,4.1,1851668,20120717,1
2012-07-18,3.99,4.059,3.97,0.251,3.99,3.98,850585,20120718,2
2012-07-19,4.0,4.059,3.99,0.251,4.05,3.99,651500,20120719,3
2012-07-20,4.01,4.04,3.99,0.25,4.0,4.0,526000,20120720,4
2012-07-23,3.79,4.05,3.78,-5.486,3.95,4.01,3191812,20120723,0
2012-07-24,3.89,3.89,3.8,2.639,3.8,3.79,1998857,20120724,1
2012-07-25,3.8,3.87,3.77,-2.314,3.82,3.89,1617957,20120725,2
2012-07-26,3.79,3.84,3.78,-0.263,3.84,3.8,699202,20120726,3
2012-07-27,3.9,3.9,3.83,2.902,3.83,3.79,2261000,20120727,4
2012-07-30,3.83,3.89,3.79,-1.795,3.84,3.9,1743375,20120730,0
2012-07-31,3.73,3.85,3.72,-2.611,3.8,3.83,2220500,20120731,1
2012-08-01,3.74,3.78,3.72,0.268,3.73,3.73,2066500,20120801,2
2012-08-02,3.75,3.77,3.7,0.267,3.73,3.74,1700200,20120802,3
2012-08-03,3.68,3.77,3.64,-1.867,3.77,3.75,1607500,20120803,4
2012-08-06,3.71,3.75,3.68,0.815,3.74,3.68,1837000,20120806,0
2012-08-07,3.78,3.8,3.69,1.887,3.69,3.71,1085144,20120807,1
2012-08-08,3.82,3.83,3.77,1.058,3.79,3.78,1281000,20120808,2
2012-08-09,3.81,3.84,3.74,-0.262,3.82,3.82,1836664,20120809,3
2012-08-10,3.82,3.82,3.76,0.262,3.8,3.81,884000,20120810,4
2012-08-13,3.78,3.83,3.78,-1.047,3.82,3.82,354000,20120813,0
2012-08-14,3.73,3.84,3.69,-1.323,3.8,3.78,3048000,20120814,1
2012-08-15,3.68,3.81,3.67,-1.34,3.81,3.73,2509000,20120815,2
2012-08-16,3.63,3.69,3.63,-1.359,3.68,3.68,1537000,20120816,3
2012-08-17,3.68,3.69,3.62,1.377,3.63,3.63,828000,20120817,4
2012-08-20,3.63,3.66,3.62,-1.359,3.66,3.68,1512500,20120820,0
2012-08-21,3.66,3.68,3.63,0.826,3.65,3.63,1149500,20120821,1
2012-08-22,3.63,3.68,3.63,-0.82,3.68,3.66,2069500,20120822,2
2012-08-23,3.66,3.67,3.63,0.826,3.63,3.63,981500,20120823,3
2012-08-24,3.63,3.65,3.62,-0.82,3.65,3.66,2857616,20120824,4
2012-08-27,3.57,3.63,3.55,-1.653,3.63,3.63,1963550,20120827,0
2012-08-28,3.66,3.71,3.59,2.521,3.7,3.57,3114000,20120828,1
2012-08-29,3.57,3.7,3.55,-2.459,3.64,3.66,2296766,20120829,2
2012-08-30,3.55,3.62,3.53,-0.56,3.57,3.57,3107500,20120830,3
2012-08-31,3.66,3.71,3.51,3.099,3.52,3.55,2894216,20120831,4
2012-09-03,3.57,3.72,3.54,-2.459,3.66,3.66,2969000,20120903,0
2012-09-04,3.55,3.61,3.54,-0.56,3.54,3.57,1341000,20120904,1
2012-09-05,3.47,3.56,3.4,-2.254,3.56,3.55,3550008,20120905,2
2012-09-06,3.43,3.51,3.4,-1.153,3.46,3.47,3341881,20120906,3
2012-09-07,3.59,3.65,3.5,4.665,3.5,3.43,5770500,20120907,4
2012-09-10,3.61,3.62,3.51,0.557,3.59,3.59,3016250,20120910,0
2012-09-11,3.58,3.62,3.52,-0.831,3.56,3.61,1246500,20120911,1
2012-09-12,3.61,3.63,3.59,0.838,3.59,3.58,3532000,20120912,2
2012-09-13,3.62,3.64,3.58,0.277,3.6,3.61,4903500,20120913,3
2012-09-14,3.78,3.82,3.67,4.42,3.67,3.62,8100500,20120914,4
2012-09-17,3.79,3.85,3.71,0.265,3.71,3.78,3319348,20120917,0
2012-09-18,3.75,3.79,3.71,-1.055,3.77,3.79,1604764,20120918,1
2012-09-19,3.8,3.84,3.74,1.333,3.74,3.75,1855096,20120919,2
2012-09-20,3.73,3.83,3.72,-1.842,3.8,3.8,1832500,20120920,3
2012-09-21,3.85,3.86,3.76,3.217,3.76,3.73,2678776,20120921,4
2012-09-24,3.87,3.89,3.76,0.519,3.81,3.85,2881010,20120924,0
2012-09-25,3.83,3.85,3.76,-1.034,3.82,3.87,1693201,20120925,1
2012-09-26,3.79,3.8,3.7,-1.044,3.79,3.83,3898084,20120926,2
2012-09-27,3.75,3.79,3.7,-1.055,3.76,3.79,4029679,20120927,3
2012-09-28,3.72,3.78,3.71,-0.8,3.75,3.75,3191405,20120928,4
2012-10-03,3.72,3.81,3.71,0.0,3.71,3.72,3298052,20121003,2
2012-10-04,3.83,3.83,3.71,2.957,3.71,3.72,2249000,20121004,3
2012-10-05,3.91,3.95,3.86,2.089,3.86,3.83,3796950,20121005,4
2012-10-08,3.82,3.93,3.8,-2.302,3.93,3.91,2352500,20121008,0
2012-10-09,3.89,4.0,3.79,1.832,3.79,3.82,3544027,20121009,1
2012-10-10,3.88,3.92,3.86,-0.257,3.89,3.89,2655552,20121010,2
2012-10-11,3.91,3.93,3.87,0.773,3.88,3.88,2640994,20121011,3
2012-10-12,3.85,3.92,3.84,-1.535,3.9,3.91,3194279,20121012,4
2012-10-15,3.88,3.9,3.83,0.779,3.85,3.85,1662000,20121015,0
2012-10-16,3.89,3.95,3.87,0.258,3.95,3.88,1819500,20121016,1
2012-10-17,3.87,3.95,3.85,-0.514,3.92,3.89,3849395,20121017,2
2012-10-18,3.94,3.98,3.88,1.809,3.9,3.87,6414500,20121018,3
2012-10-19,3.91,3.98,3.91,-0.761,3.93,3.94,4285500,20121019,4
2012-10-22,3.93,3.96,3.88,0.512,3.9,3.91,3216500,20121022,0
2012-10-24,3.98,4.04,3.89,1.272,3.89,3.93,3757500,20121024,2
2012-10-25,3.91,4.019,3.89,-1.759,4.019,3.98,3736500,20121025,3
2012-10-26,3.79,3.95,3.78,-3.069,3.95,3.91,4472500,20121026,4
2012-10-29,3.85,3.86,3.8,1.583,3.84,3.79,1207519,20121029,0
2012-10-30,3.78,3.83,3.75,-1.818,3.83,3.85,2074000,20121030,1
2012-10-31,3.81,3.82,3.76,0.794,3.82,3.78,4472428,20121031,2
2012-11-01,3.95,3.96,3.8,3.675,3.8,3.81,4326091,20121101,3
2012-11-02,3.96,3.99,3.93,0.253,3.95,3.95,6825000,20121102,4
2012-11-05,4.03,4.04,3.92,1.768,3.93,3.96,3205000,20121105,0
2012-11-06,4.18,4.18,3.97,3.722,4.0,4.03,8013000,20121106,1
2012-11-07,4.22,4.26,4.1,0.957,4.17,4.18,5331000,20121107,2
2012-11-08,4.17,4.18,4.11,-1.185,4.12,4.22,4422500,20121108,3
2012-11-09,4.19,4.24,4.11,0.48,4.15,4.17,5312500,20121109,4
2012-11-12,4.14,4.19,4.12,-1.193,4.17,4.19,4911500,20121112,0
2012-11-13,4.08,4.16,4.05,-1.449,4.15,4.14,4092000,20121113,1
2012-11-14,4.14,4.2,4.08,1.471,4.09,4.08,4093000,20121114,2
2012-11-15,4.2,4.21,4.0,1.449,4.07,4.14,9711500,20121115,3
2012-11-16,4.21,4.23,4.16,0.238,4.2,4.2,2601500,20121116,4
2012-11-19,4.17,4.2,4.1,-0.95,4.1,4.21,2239500,20121119,0
2012-11-20,4.2,4.23,4.17,0.719,4.21,4.17,3571000,20121120,1
2012-11-21,4.29,4.3,4.22,2.143,4.22,4.2,2229000,20121121,2
2012-11-22,4.25,4.29,4.21,-0.932,4.29,4.29,1239500,20121122,3
2012-11-23,4.27,4.27,4.21,0.471,4.23,4.25,1119500,20121123,4
2012-11-26,4.38,4.38,4.25,2.576,4.29,4.27,3421000,20121126,0
2012-11-27,4.42,4.44,4.3,0.913,4.36,4.38,3193500,20121127,1
2012-11-28,4.36,4.42,4.33,-1.357,4.4,4.42,1249500,20121128,2
2012-11-29,4.4,4.42,4.35,0.917,4.37,4.36,1994000,20121129,3
2012-11-30,4.59,4.66,4.38,4.318,4.42,4.4,3307000,20121130,4
2012-12-03,4.44,4.63,4.37,-3.268,4.5,4.59,3700481,20121203,0
2012-12-04,4.43,4.5,4.4,-0.225,4.43,4.44,2017000,20121204,1
2012-12-05,4.48,4.55,4.44,1.129,4.45,4.43,2287500,20121205,2
2012-12-06,4.47,4.52,4.43,-0.223,4.47,4.48,993500,20121206,3
2012-12-07,4.48,4.55,4.43,0.224,4.43,4.47,1580500,20121207,4
2012-12-10,4.47,4.53,4.43,-0.223,4.5,4.48,1444000,20121210,0
2012-12-11,4.52,4.59,4.47,1.119,4.54,4.47,1647000,20121211,1
2012-12-12,4.63,4.64,4.53,2.434,4.55,4.52,2688500,20121212,2
2012-12-13,4.64,4.65,4.58,0.216,4.63,4.63,2559000,20121213,3
2012-12-14,4.68,4.68,4.61,0.862,4.61,4.64,1399500,20121214,4
2012-12-17,4.7,4.72,4.64,0.427,4.7,4.68,1480540,20121217,0
2012-12-18,4.73,4.75,4.68,0.638,4.71,4.7,1697460,20121218,1
2012-12-19,4.87,4.88,4.7,2.96,4.73,4.73,2521900,20121219,2
2012-12-20,4.87,4.89,4.83,0.0,4.89,4.87,1743000,20121220,3
2012-12-21,4.86,4.9,4.82,-0.205,4.9,4.87,2895500,20121221,4
2012-12-24,4.78,4.83,4.75,-1.646,4.83,4.86,914000,20121224,0
2012-12-27,4.8,4.85,4.78,0.418,4.79,4.78,1560000,20121227,3
2012-12-28,4.91,4.95,4.85,2.292,4.88,4.8,3151500,20121228,4
2012-12-31,4.95,4.96,4.85,0.815,4.91,4.91,1021000,20121231,0
2013-01-02,5.06,5.06,4.95,2.222,4.96,4.95,2986836,20130102,2
2013-01-03,5.0,5.08,4.9,-1.186,5.04,5.06,2920900,20130103,3
2013-01-04,5.09,5.09,4.97,1.8,4.97,5.0,2740500,20130104,4
2013-01-07,5.14,5.18,5.07,0.982,5.1,5.09,3817000,20130107,0
2013-01-08,5.27,5.3,5.14,2.529,5.14,5.14,4708000,20130108,1
2013-01-09,5.47,5.5,5.26,3.795,5.33,5.27,5130329,20130109,2
2013-01-10,5.43,5.5,5.4,-0.731,5.5,5.47,3635394,20130110,3
2013-01-11,5.45,5.5,5.26,0.368,5.45,5.43,4522000,20130111,4
2013-01-14,5.37,5.46,5.29,-1.468,5.46,5.45,2592500,20130114,0
2013-01-15,5.41,5.42,5.36,0.745,5.36,5.37,3009500,20130115,1
2013-01-16,5.41,5.42,5.38,0.0,5.4,5.41,2088000,20130116,2
2013-01-17,5.45,5.5,5.4,0.739,5.45,5.41,2271000,20130117,3
2013-01-18,5.54,5.54,5.45,1.651,5.45,5.45,3551250,20130118,4
2013-01-21,5.71,5.71,5.6,3.069,5.62,5.54,6276500,20130121,0
2013-01-22,5.72,5.75,5.68,0.175,5.75,5.71,3991117,20130122,1
2013-01-23,5.51,5.72,5.49,-3.671,5.72,5.72,4144603,20130123,2
2013-01-24,5.34,5.57,5.32,-3.085,5.57,5.51,5236000,20130124,3
2013-01-25,5.4,5.57,5.32,1.124,5.39,5.34,6276614,20130125,4
2013-01-28,5.28,5.51,5.2,-2.222,5.4,5.4,3186000,20130128,0
2013-01-29,5.4,5.47,5.26,2.273,5.28,5.28,3906000,20130129,1
2013-01-30,5.35,5.43,5.28,-0.926,5.4,5.4,2791000,20130130,2
2013-01-31,5.4,5.43,5.3,0.935,5.43,5.35,2098790,20130131,3
2013-02-01,5.45,5.49,5.26,0.926,5.33,5.4,1805500,20130201,4
2013-02-04,5.48,5.49,5.32,0.55,5.49,5.45,1505000,20130204,0
2013-02-05,5.4,5.42,5.2,-1.46,5.39,5.48,3392500,20130205,1
2013-02-06,5.44,5.48,5.23,0.741,5.39,5.4,1610494,20130206,2
2013-02-07,5.47,5.49,5.42,0.551,5.46,5.44,2280800,20130207,3
2013-02-08,5.35,5.48,5.33,-2.194,5.39,5.47,2480000,20130208,4
2013-02-14,5.35,5.47,5.29,0.0,5.47,5.35,2012732,20130214,3
2013-02-15,5.42,5.46,5.32,1.308,5.32,5.35,2339668,20130215,4
2013-02-18,5.28,5.44,5.2,-2.583,5.4,5.42,1952500,20130218,0
2013-02-19,5.17,5.33,5.1,-2.083,5.29,5.28,2944000,20130219,1
2013-02-20,5.15,5.27,5.1,-0.387,5.15,5.17,7443500,20130220,2
2013-02-21,5.01,5.13,4.99,-2.718,5.01,5.15,3702197,20130221,3
2013-02-22,5.1,5.15,4.93,1.796,4.99,5.01,3449500,20130222,4
2013-02-25,5.02,5.16,4.96,-1.569,5.1,5.1,1175107,20130225,0
2013-02-26,5.05,5.1,4.92,0.598,4.96,5.02,2432200,20130226,1
2013-02-27,5.04,5.05,5.0,-0.198,5.04,5.05,1553000,20130227,2
2013-02-28,5.05,5.26,5.04,0.198,5.17,5.04,4306100,20130228,3
2013-03-01,5.06,5.16,5.04,0.198,5.16,5.05,1805160,20130301,4
2013-03-04,5.11,5.19,5.0,0.988,5.06,5.06,3945902,20130304,0
2013-03-05,5.18,5.2,5.04,1.37,5.04,5.11,1638118,20130305,1
2013-03-06,5.14,5.19,5.13,-0.772,5.18,5.18,1489871,20130306,2
2013-03-07,5.09,5.18,5.09,-0.973,5.09,5.14,1167316,20130307,3
2013-03-08,5.22,5.23,5.1,2.554,5.14,5.09,3212900,20130308,4
2013-03-11,5.02,5.3,5.02,-3.831,5.23,5.22,2818000,20130311,0
2013-03-12,5.0,5.11,4.95,-0.398,5.05,5.02,3443500,20130312,1
2013-03-13,4.94,5.05,4.85,-1.2,4.97,5.0,4124500,20130313,2
2013-03-14,4.95,4.96,4.81,0.202,4.9,4.94,5579100,20130314,3
2013-03-15,5.0,5.19,4.92,1.01,4.92,4.95,15577700,20130315,4
2013-03-18,4.95,5.0,4.81,-1.0,4.85,5.0,5028617,20130318,0
2013-03-19,4.91,4.99,4.87,-0.808,4.99,4.95,3354804,20130319,1
2013-03-20,4.93,4.96,4.88,0.407,4.89,4.91,2712500,20130320,2
2013-03-21,4.99,4.99,4.88,1.217,4.9,4.93,2876500,20130321,3
2013-03-22,4.84,4.98,4.82,-3.006,4.91,4.99,4368499,20130322,4
2013-03-25,4.91,4.93,4.82,1.446,4.87,4.84,2328000,20130325,0
2013-03-26,4.91,4.99,4.83,0.0,4.92,4.91,2518500,20130326,1
2013-03-27,5.39,5.39,5.02,9.776,5.04,4.91,8082500,20130327,2
2013-03-28,5.28,5.44,5.2,-2.041,5.4,5.39,3603000,20130328,3
2013-04-02,5.18,5.32,5.1,-1.894,5.13,5.28,1605500,20130402,1
2013-04-03,5.26,5.3,5.15,1.544,5.18,5.18,2437500,20130403,2
2013-04-05,5.05,5.3,5.04,-3.992,5.2,5.26,2892500,20130405,4
2013-04-08,4.99,5.07,4.93,-1.188,5.02,5.05,1557500,20130408,0
2013-04-09,5.19,5.2,4.99,4.008,4.99,4.99,1519500,20130409,1
2013-04-10,5.15,5.22,5.0,-0.771,5.14,5.19,1144500,20130410,2
2013-04-11,5.2,5.23,5.11,0.971,5.15,5.15,1439500,20130411,3
2013-04-12,5.18,5.24,5.14,-0.385,5.17,5.2,1318500,20130412,4
2013-04-15,5.17,5.23,5.1,-0.193,5.12,5.18,1452500,20130415,0
2013-04-16,5.28,5.35,5.07,2.128,5.15,5.17,2058084,20130416,1
2013-04-17,5.25,5.38,5.23,-0.568,5.28,5.28,2106721,20130417,2
2013-04-18,5.18,5.26,5.1,-1.333,5.25,5.25,1145766,20130418,3
2013-04-19,5.19,5.28,5.15,0.193,5.17,5.18,1969500,20130419,4
2013-04-22,5.18,5.21,5.13,-0.193,5.2,5.19,2292000,20130422,0
2013-04-23,5.11,5.21,5.09,-1.351,5.18,5.18,2495000,20130423,1
2013-04-24,5.34,5.35,5.13,4.501,5.13,5.11,3056500,20130424,2
2013-04-25,5.36,5.37,5.24,0.375,5.3,5.34,3416301,20130425,3
2013-04-26,5.32,5.4,5.26,-0.746,5.39,5.36,1699300,20130426,4
2013-04-29,5.43,5.44,5.29,2.068,5.3,5.32,2044501,20130429,0
2013-04-30,5.52,5.52,5.41,1.657,5.42,5.43,2358227,20130430,1
2013-05-02,5.44,5.52,5.43,-1.449,5.5,5.52,1854900,20130502,3
2013-05-03,5.48,5.55,5.4,0.735,5.4,5.44,1383893,20130503,4
2013-05-06,5.44,5.55,5.42,-0.73,5.51,5.48,1548487,20130506,0
2013-05-07,5.53,5.57,5.46,1.654,5.46,5.44,1421400,20130507,1
2013-05-08,5.53,5.58,5.48,0.0,5.55,5.53,1695500,20130508,2
2013-05-09,5.54,5.56,5.5,0.181,5.56,5.53,2388500,20130509,3
2013-05-10,5.57,5.59,5.51,0.542,5.59,5.54,1294623,20130510,4
2013-05-13,5.44,5.59,5.37,-2.334,5.59,5.57,1762341,20130513,0
2013-05-14,5.44,5.52,5.42,0.0,5.42,5.44,1084500,20130514,1
2013-05-15,5.47,5.52,5.37,0.551,5.45,5.44,2707499,20130515,2
2013-05-16,5.49,5.63,5.45,0.366,5.45,5.47,2293000,20130516,3
2013-05-20,5.66,5.71,5.5,3.097,5.56,5.49,3704500,20130520,0
2013-05-21,5.72,5.72,5.56,1.06,5.66,5.66,1997000,20130521,1
2013-05-22,5.62,5.74,5.61,-1.748,5.72,5.72,1919000,20130522,2
2013-05-23,5.4,5.65,5.39,-3.915,5.63,5.62,3024500,20130523,3
2013-05-24,5.29,5.41,5.22,-2.037,5.35,5.4,2171508,20130524,4
2013-05-27,5.28,5.28,5.28,-0.189,5.28,5.29,511333,20130527,0
2013-05-28,5.52,5.57,5.29,4.545,5.29,5.28,4313500,20130528,1
2013-05-29,6.23,6.45,5.6,12.862,5.62,5.52,21956261,20130529,2
2013-05-30,6.88,6.93,6.15,10.433,6.15,6.23,40064524,20130530,3
2013-05-31,6.53,6.93,6.44,-5.087,6.93,6.88,17211500,20130531,4
2013-06-03,6.4,6.65,6.35,-1.991,6.45,6.53,9062618,20130603,0
2013-06-04,6.57,6.73,6.4,2.656,6.5,6.4,8153374,20130604,1
2013-06-05,6.42,6.57,6.3,-2.283,6.52,6.57,4635200,20130605,2
2013-06-06,6.3,6.47,6.28,-1.869,6.31,6.42,3480000,20130606,3
2013-06-07,5.77,6.4,5.75,-8.413,6.29,6.3,13962222,20130607,4
2013-06-10,5.96,6.14,5.82,3.293,5.87,5.77,7538700,20130610,0
2013-06-11,5.86,6.12,5.8,-1.678,5.9,5.96,3185826,20130611,1
2013-06-13,5.77,5.82,5.56,-1.536,5.74,5.86,4656820,20130613,3
2013-06-14,5.9,5.98,5.77,2.253,5.77,5.77,4672500,20130614,4
2013-06-17,6.18,6.2,5.88,4.746,5.88,5.9,5361000,20130617,0
2013-06-18,6.1,6.24,6.06,-1.294,6.18,6.18,3882504,20130618,1
2013-06-19,5.86,6.2,5.85,-3.934,6.2,6.1,4351906,20130619,2
2013-06-20,5.78,5.97,5.66,-1.365,5.82,5.86,5540500,20130620,3
2013-06-21,5.74,5.81,5.61,-0.692,5.61,5.78,6205900,20130621,4
2013-06-24,5.45,5.72,5.37,-5.052,5.72,5.74,3864752,20130624,0
2013-06-25,5.41,5.51,5.1,-0.734,5.5,5.45,5349202,20130625,1
2013-06-26,5.43,5.54,5.38,0.37,5.5,5.41,5101000,20130626,2
2013-06-27,5.56,5.8,5.44,2.394,5.44,5.43,6917500,20130627,3
2013-06-28,5.69,5.79,5.56,2.338,5.68,5.56,5433500,20130628,4
2013-07-02,5.78,5.81,5.51,1.582,5.68,5.69,3609000,20130702,1
2013-07-03,5.72,5.83,5.65,-1.038,5.67,5.78,2520500,20130703,2
2013-07-04,5.91,5.96,5.68,3.322,5.7,5.72,3323500,20130704,3
2013-07-05,5.89,5.95,5.83,-0.338,5.95,5.91,1769086,20130705,4
2013-07-08,5.78,5.85,5.67,-1.868,5.8,5.89,2554658,20130708,0
2013-07-09,5.52,5.85,5.49,-4.498,5.82,5.78,3375500,20130709,1
2013-07-10,5.6,5.63,5.45,1.449,5.6,5.52,2427500,20130710,2
2013-07-11,5.74,5.76,5.59,2.5,5.6,5.6,1569500,20130711,3
2013-07-12,5.81,5.83,5.74,1.22,5.8,5.74,1847000,20130712,4
2013-07-15,6.05,6.05,5.76,4.131,5.76,5.81,3273500,20130715,0
2013-07-16,6.04,6.21,6.0,-0.165,6.1,6.05,4428300,20130716,1
2013-07-17,6.17,6.19,6.04,2.152,6.04,6.04,2966200,20130717,2
2013-07-18,6.35,6.36,6.15,2.917,6.24,6.17,5844500,20130718,3
2013-07-19,6.16,6.33,6.06,-2.992,6.29,6.35,4012500,20130719,4
2013-07-22,6.07,6.25,5.98,-1.461,6.16,6.16,1854000,20130722,0
2013-07-23,6.19,6.27,6.06,1.977,6.15,6.07,3235500,20130723,1
2013-07-24,6.13,6.19,6.07,-0.969,6.12,6.19,3596000,20130724,2
2013-07-25,6.04,6.21,6.03,-1.468,6.03,6.13,1911347,20130725,3
2013-07-26,6.21,6.28,6.04,2.815,6.12,6.04,3555347,20130726,4
2013-07-29,6.1,6.21,6.03,-1.771,6.21,6.21,1210000,20130729,0
2013-07-30,6.06,6.12,6.03,-0.656,6.1,6.1,1009250,20130730,1
2013-07-31,5.88,6.13,5.87,-2.97,6.03,6.06,3668500,20130731,2
2013-08-01,5.9,5.99,5.85,0.34,5.96,5.88,5088220,20130801,3
2013-08-02,5.88,5.97,5.87,-0.339,5.93,5.9,1950500,20130802,4
2013-08-05,5.95,6.07,5.93,1.19,5.98,5.88,2768650,20130805,0
2013-08-06,5.85,5.95,5.75,-1.681,5.95,5.95,3264500,20130806,1
2013-08-07,5.73,5.89,5.71,-2.051,5.89,5.85,4069853,20130807,2
2013-08-08,5.88,5.89,5.75,2.618,5.85,5.73,2235000,20130808,3
2013-08-09,5.93,5.95,5.81,0.85,5.91,5.88,1237000,20130809,4
2013-08-12,5.99,6.03,5.88,1.012,5.93,5.93,2888107,20130812,0
2013-08-13,5.94,6.04,5.93,-0.835,6.0,5.99,3970514,20130813,1
2013-08-15,5.92,6.05,5.88,-0.337,5.94,5.94,2477303,20130815,3
2013-08-16,5.7,5.85,5.66,-3.716,5.82,5.92,6456000,20130816,4
2013-08-19,5.77,5.81,5.7,1.228,5.7,5.7,2113500,20130819,0
2013-08-20,5.53,5.76,5.5,-4.159,5.75,5.77,5555000,20130820,1
2013-08-21,5.54,5.61,5.48,0.181,5.55,5.53,3011600,20130821,2
2013-08-22,5.52,5.55,5.44,-0.361,5.46,5.54,3490759,20130822,3
2013-08-23,5.44,5.57,5.42,-1.449,5.55,5.52,4654600,20130823,4
2013-08-26,5.74,5.76,5.5,5.515,5.55,5.44,3504100,20130826,0
2013-08-27,5.62,5.66,5.58,-2.091,5.6,5.74,2227500,20130827,1
2013-08-28,5.45,5.57,5.4,-3.025,5.52,5.62,3483000,20130828,2
2013-08-29,5.7,5.74,5.46,4.587,5.51,5.45,4602000,20130829,3
2013-08-30,5.65,5.75,5.64,-0.877,5.73,5.7,4567062,20130830,4
2013-09-02,5.82,5.84,5.62,3.009,5.62,5.65,5582072,20130902,0
2013-09-03,5.84,5.86,5.78,0.344,5.82,5.82,2142758,20130903,1
2013-09-04,5.85,5.9,5.78,0.171,5.8,5.84,3014300,20130904,2
2013-09-05,5.9,5.91,5.85,0.855,5.87,5.85,2740000,20130905,3
2013-09-06,5.87,6.0,5.84,-0.508,6.0,5.9,3069340,20130906,4
2013-09-09,6.02,6.05,5.91,2.555,6.0,5.87,6974000,20130909,0
2013-09-10,6.47,6.48,6.03,7.475,6.06,6.02,16388500,20130910,1
2013-09-11,6.24,6.5,6.16,-3.555,6.5,6.47,11089700,20130911,2
2013-09-12,6.32,6.34,6.21,1.282,6.31,6.24,4588000,20130912,3
2013-09-13,6.22,6.3,6.15,-1.582,6.27,6.32,3053500,20130913,4
2013-09-16,6.21,6.33,6.12,-0.161,6.29,6.22,3592660,20130916,0
2013-09-17,6.15,6.23,6.09,-0.966,6.1,6.21,4900000,20130917,1
2013-09-18,6.21,6.27,6.12,0.976,6.15,6.15,2583870,20130918,2
2013-09-19,6.22,6.37,6.2,0.161,6.32,6.21,3690298,20130919,3
2013-09-23,6.32,6.33,6.22,1.608,6.27,6.22,3003660,20130923,0
2013-09-24,6.28,6.32,6.21,-0.633,6.3,6.32,4855050,20130924,1
2013-09-25,6.34,6.49,6.24,0.955,6.24,6.28,7490000,20130925,2
2013-09-26,6.25,6.36,6.24,-1.42,6.34,6.34,3113500,20130926,3
2013-09-27,6.26,6.32,6.15,0.16,6.32,6.25,3255000,20130927,4
2013-09-30,6.11,6.27,6.08,-2.396,6.25,6.26,5886330,20130930,0
2013-10-02,6.22,6.3,5.98,1.8,6.0,6.11,3341661,20131002,2
2013-10-03,6.32,6.35,6.2,1.608,6.22,6.22,1870500,20131003,3
2013-10-04,6.36,6.38,6.23,0.633,6.3,6.32,1718000,20131004,4
2013-10-07,6.33,6.35,6.25,-0.472,6.3,6.36,1294000,20131007,0
2013-10-08,6.39,6.44,6.27,0.948,6.28,6.33,2795768,20131008,1
2013-10-09,6.41,6.49,6.39,0.313,6.39,6.39,3628000,20131009,2
2013-10-10,6.37,6.43,6.27,-0.624,6.41,6.41,2175000,20131010,3
2013-10-11,6.46,6.5,6.36,1.413,6.42,6.37,3687561,20131011,4
2013-10-15,6.58,6.78,6.46,1.858,6.46,6.46,15644714,20131015,1
2013-10-16,6.64,6.66,6.47,0.912,6.58,6.58,4003727,20131016,2
2013-10-17,6.83,6.94,6.63,2.861,6.63,6.64,10881500,20131017,3
2013-10-18,6.83,6.9,6.76,0.0,6.9,6.83,3712500,20131018,4
2013-10-21,7.33,7.33,6.9,7.321,6.99,6.83,18855000,20131021,0
2013-10-22,7.36,7.6,7.28,0.409,7.4,7.33,12180700,20131022,1
2013-10-23,7.11,7.41,7.07,-3.397,7.41,7.36,6998487,20131023,2
2013-10-24,7.34,7.35,7.01,3.235,7.11,7.11,6165039,20131024,3
2013-10-25,7.14,7.3,7.04,-2.725,7.3,7.34,4557500,20131025,4
2013-10-28,7.31,7.36,7.08,2.381,7.1,7.14,4374200,20131028,0
2013-10-29,7.33,7.57,7.14,0.274,7.28,7.31,7366787,20131029,1
2013-10-30,7.46,7.47,7.35,1.774,7.37,7.33,4116033,20131030,2
2013-10-31,7.45,7.5,7.31,-0.134,7.48,7.46,5310000,20131031,3
2013-11-01,7.38,7.43,7.36,-0.94,7.4,7.45,2340500,20131101,4
2013-11-04,7.62,7.73,7.42,3.252,7.57,7.38,8128500,20131104,0
2013-11-05,7.59,7.7,7.47,-0.394,7.7,7.62,3058550,20131105,1
2013-11-06,7.55,7.64,7.49,-0.527,7.53,7.59,2187072,20131106,2
2013-11-07,6.98,7.3,6.86,-7.55,7.3,7.55,30270808,20131107,3
2013-11-08,6.89,6.97,6.82,-1.289,6.96,6.98,15229527,20131108,4
2013-11-11,7.04,7.04,6.86,2.177,6.97,6.89,7415630,20131111,0
2013-11-12,7.01,7.08,6.94,-0.426,7.04,7.04,5190500,20131112,1
2013-11-13,6.79,7.06,6.76,-3.138,7.05,7.01,8457000,20131113,2
2013-11-14,6.97,7.03,6.84,2.651,6.94,6.79,13929600,20131114,3
2013-11-15,7.28,7.3,6.97,4.448,6.97,6.97,16424000,20131115,4
2013-11-18,7.58,7.63,7.32,4.121,7.45,7.28,20100500,20131118,0
2013-11-19,7.47,7.8,7.4,-1.451,7.8,7.58,6097000,20131119,1
2013-11-20,7.48,7.56,7.42,0.134,7.47,7.47,3899125,20131120,2
2013-11-21,7.45,7.58,7.28,-0.401,7.58,7.48,3926645,20131121,3
2013-11-22,7.13,7.48,6.92,-4.295,7.44,7.45,25381595,20131122,4
2013-11-25,7.21,7.31,7.19,1.122,7.19,7.13,6645691,20131125,0
2013-11-26,7.13,7.26,7.1,-1.11,7.25,7.21,5746000,20131126,1
2013-11-27,7.05,7.13,7.03,-1.122,7.08,7.13,7441444,20131127,2
2013-11-28,7.09,7.19,7.04,0.567,7.17,7.05,4517348,20131128,3
2013-11-29,7.14,7.18,7.05,0.705,7.05,7.09,6205414,20131129,4
2013-12-02,7.11,7.26,7.06,-0.42,7.08,7.14,10468500,20131202,0
2013-12-03,7.14,7.18,7.06,0.422,7.17,7.11,5998794,20131203,1
2013-12-04,7.2,7.28,7.08,0.84,7.08,7.14,9717057,20131204,2
2013-12-05,7.35,7.43,7.14,2.083,7.25,7.2,8418823,20131205,3
2013-12-06,7.29,7.38,7.2,-0.816,7.25,7.35,4320679,20131206,4
2013-12-09,7.3,7.39,7.26,0.137,7.37,7.29,3926500,20131209,0
2013-12-10,7.21,7.36,7.2,-1.233,7.3,7.3,4049095,20131210,1
2013-12-11,7.19,7.2,7.04,-0.277,7.2,7.21,7502000,20131211,2
2013-12-12,7.03,7.22,7.02,-2.225,7.19,7.19,4228692,20131212,3
2013-12-13,7.1,7.19,7.04,0.996,7.05,7.03,3508635,20131213,4
2013-12-16,7.11,7.16,7.05,0.141,7.08,7.1,2255576,20131216,0
2013-12-17,7.05,7.23,6.98,-0.844,7.23,7.11,2901677,20131217,1
2013-12-18,7.05,7.13,6.93,0.0,7.02,7.05,4526500,20131218,2
2013-12-19,6.94,7.19,6.88,-1.56,7.1,7.05,7154060,20131219,3
2013-12-20,7.09,7.16,6.9,2.161,6.9,6.94,8939838,20131220,4
2013-12-24,7.19,7.2,7.02,1.41,7.02,7.09,2464419,20131224,1
2013-12-27,7.56,7.59,7.14,5.146,7.14,7.19,14957512,20131227,4
2013-12-30,7.67,7.68,7.45,1.455,7.6,7.56,9899025,20131230,0
2013-12-31,7.7,7.79,7.61,0.391,7.67,7.67,3402886,20131231,1
2014-01-02,7.61,7.77,7.55,-1.169,7.7,7.7,5541180,20140102,3
2014-01-03,7.32,7.61,7.28,-3.811,7.53,7.61,10057000,20140103,4
2014-01-06,7.31,7.32,7.17,-0.137,7.32,7.32,4482500,20140106,0
2014-01-07,7.27,7.37,7.16,-0.547,7.33,7.31,6524823,20140107,1
2014-01-08,7.28,7.36,7.22,0.138,7.36,7.27,4193182,20140108,2
2014-01-09,7.25,7.33,7.19,-0.412,7.23,7.28,6003349,20140109,3
2014-01-10,7.61,7.65,7.3,4.966,7.3,7.25,12815090,20140110,4
2014-01-13,7.64,7.8,7.53,0.394,7.8,7.61,6320700,20140113,0
2014-01-14,7.72,7.74,7.52,1.047,7.58,7.64,6744577,20140114,1
2014-01-15,8.15,8.3,7.95,5.57,8.0,7.72,30636231,20140115,2
2014-01-16,8.55,8.55,8.17,4.908,8.23,8.15,23280847,20140116,3
2014-01-17,8.53,8.66,8.41,-0.234,8.55,8.55,12818396,20140117,4
2014-01-20,8.63,8.71,8.04,1.172,8.63,8.53,9676500,20140120,0
2014-01-21,8.48,8.76,8.45,-1.738,8.6,8.63,7443631,20140121,1
2014-01-22,8.28,8.56,8.26,-2.358,8.55,8.48,9262759,20140122,2
2014-01-23,8.63,8.69,8.3,4.227,8.34,8.28,10532959,20140123,3
2014-01-24,8.67,8.94,8.52,0.463,8.59,8.63,16361754,20140124,4
2014-01-27,8.29,8.48,8.25,-4.383,8.46,8.67,12555862,20140127,0
2014-01-28,8.43,8.54,8.27,1.689,8.27,8.29,5650020,20140128,1
2014-01-29,8.48,8.5,8.35,0.593,8.48,8.43,5173261,20140129,2
2014-01-30,8.38,8.47,8.31,-1.179,8.39,8.48,3289140,20140130,3
2014-02-04,8.11,8.28,8.04,-3.222,8.12,8.38,6606822,20140204,1
2014-02-05,8.04,8.23,7.97,-0.863,8.11,8.11,5883100,20140205,2
2014-02-06,8.09,8.17,8.04,0.622,8.11,8.04,8876300,20140206,3
2014-02-07,8.4,8.48,8.14,3.832,8.21,8.09,13285870,20140207,4
2014-02-10,8.37,8.48,8.32,-0.357,8.48,8.4,4514788,20140210,0
2014-02-11,8.82,8.88,8.4,5.376,8.49,8.37,15549954,20140211,1
2014-02-12,8.88,8.94,8.73,0.68,8.94,8.82,6853833,20140212,2
2014-02-13,8.8,8.91,8.79,-0.901,8.8,8.88,4346500,20140213,3
2014-02-14,8.88,8.91,8.82,0.909,8.91,8.8,7202524,20140214,4
2014-02-17,8.91,8.94,8.85,0.338,8.86,8.88,3316750,20140217,0
2014-02-18,9.22,9.24,8.67,3.479,8.94,8.91,9729903,20140218,1
2014-02-19,9.21,9.28,9.05,-0.108,9.26,9.22,6716257,20140219,2
2014-02-20,9.23,9.28,9.05,0.217,9.2,9.21,7572663,20140220,3
2014-02-21,9.22,9.35,9.16,-0.108,9.29,9.23,6661857,20140221,4
2014-02-24,9.38,9.45,9.19,1.735,9.2,9.22,9814046,20140224,0
2014-02-25,9.56,9.58,9.32,1.919,9.4,9.38,14356316,20140225,1
2014-02-26,9.41,9.63,9.36,-1.569,9.63,9.56,4772314,20140226,2
2014-02-27,9.39,9.54,9.29,-0.213,9.51,9.41,5467620,20140227,3
2014-02-28,9.65,9.68,9.38,2.769,9.38,9.39,7399087,20140228,4
2014-03-03,9.54,9.72,9.51,-1.14,9.56,9.65,6270319,20140303,0
2014-03-04,9.5,9.6,9.45,-0.419,9.6,9.54,3996543,20140304,1
2014-03-05,9.28,9.56,9.26,-2.316,9.5,9.5,7250103,20140305,2
2014-03-06,9.34,9.49,9.29,0.647,9.29,9.28,4535913,20140306,3
2014-03-07,9.5,9.57,9.29,1.713,9.5,9.34,6802517,20140307,4
2014-03-10,9.33,9.6,9.23,-1.789,9.6,9.5,4078000,20140310,0
2014-03-11,9.46,9.5,9.3,1.393,9.48,9.33,4149544,20140311,1
2014-03-12,9.24,9.39,9.23,-2.326,9.25,9.46,7412366,20140312,2
2014-03-13,9.18,9.41,9.1,-0.649,9.26,9.24,4220441,20140313,3
2014-03-14,8.81,9.1,8.8,-4.031,9.0,9.18,9017990,20140314,4
2014-03-17,8.89,8.9,8.76,0.908,8.9,8.81,5471000,20140317,0
2014-03-18,8.97,8.99,8.87,0.9,8.98,8.89,7448131,20140318,1
2014-03-19,9.09,9.15,8.98,1.338,9.1,8.97,3700831,20140319,2
2014-03-20,8.97,9.19,8.85,-1.32,9.14,9.09,5238678,20140320,3
2014-03-21,9.07,9.16,8.9,1.115,8.98,8.97,3247590,20140321,4
2014-03-24,8.94,9.08,8.89,-1.433,9.02,9.07,3379355,20140324,0
2014-03-25,8.78,8.97,8.55,-1.79,8.9,8.94,6593100,20140325,1
2014-03-26,9.13,9.15,8.62,3.986,8.93,8.78,8828000,20140326,2
2014-03-27,9.14,9.21,8.91,0.11,9.21,9.13,9501144,20140327,3
2014-03-28,9.59,9.71,9.1,4.923,9.15,9.14,15871029,20140328,4
2014-03-31,9.75,9.8,9.43,1.668,9.8,9.59,10244747,20140331,0
2014-04-01,9.85,9.96,9.6,1.026,9.74,9.75,8952318,20140401,1
2014-04-02,9.87,9.95,9.7,0.203,9.95,9.85,9141900,20140402,2
2014-04-03,9.85,9.91,9.77,-0.203,9.91,9.87,5453500,20140403,3
2014-04-04,9.99,10.04,9.8,1.421,9.9,9.85,12110720,20140404,4
2014-04-07,9.66,10.0,9.58,-3.303,10.0,9.99,6949724,20140407,0
2014-04-08,9.59,9.82,9.55,-0.725,9.57,9.66,9738714,20140408,1
2014-04-09,9.76,9.96,9.6,1.773,9.6,9.59,10261494,20140409,2
2014-04-10,9.9,9.91,9.3,1.434,9.7,9.76,20356975,20140410,3
2014-04-11,9.89,9.96,9.74,-0.101,9.86,9.9,6637650,20140411,4
2014-04-14,9.86,9.87,9.75,-0.303,9.76,9.89,11068401,20140414,0
2014-04-15,9.78,10.0,9.76,-0.811,9.95,9.86,8775000,20140415,1
2014-04-16,9.63,9.94,9.61,-1.534,9.94,9.78,3473724,20140416,2
2014-04-17,9.82,9.88,9.7,1.973,9.7,9.63,4277044,20140417,3
2014-04-22,9.92,9.93,9.68,1.018,9.91,9.82,3081925,20140422,1
2014-04-23,9.79,9.9,9.76,-1.31,9.87,9.92,3571000,20140423,2
2014-04-24,9.84,9.88,9.78,0.511,9.85,9.79,3593478,20140424,3
2014-04-25,9.64,9.84,9.64,-2.033,9.8,9.84,5709011,20140425,4
2014-04-28,9.5,9.72,9.41,-1.452,9.72,9.64,5147340,20140428,0
2014-04-29,9.5,9.58,9.13,0.0,9.5,9.5,8458581,20140429,1
2014-04-30,9.38,9.5,9.29,-1.263,9.5,9.5,4257975,20140430,2
2014-05-02,9.38,9.46,9.26,0.0,9.29,9.38,4316460,20140502,4
2014-05-05,9.29,9.35,9.2,-0.959,9.34,9.38,4874716,20140505,0
2014-05-07,9.17,9.33,9.05,-1.292,9.26,9.29,5480746,20140507,2
2014-05-08,9.33,9.56,9.03,1.745,9.17,9.17,6412182,20140508,3
2014-05-09,9.15,9.28,9.11,-1.929,9.23,9.33,4709099,20140509,4
2014-05-12,9.5,9.64,9.06,3.825,9.1,9.15,6438915,20140512,0
2014-05-13,9.53,9.62,9.48,0.316,9.6,9.5,4486854,20140513,1
2014-05-14,9.79,9.86,9.53,2.728,9.6,9.53,8005500,20140514,2
2014-05-15,9.77,9.79,9.59,-0.204,9.79,9.79,3186243,20140515,3
2014-05-16,9.44,9.62,9.33,-3.378,9.51,9.77,10588539,20140516,4
2014-05-19,9.66,9.76,9.46,2.331,9.64,9.44,5355329,20140519,0
2014-05-20,9.45,9.74,9.37,-2.174,9.65,9.66,5192500,20140520,1
2014-05-21,9.5,9.57,9.39,0.529,9.46,9.45,2537000,20140521,2
2014-05-22,9.5,9.6,9.47,0.0,9.5,9.5,2740500,20140522,3
2014-05-23,9.65,9.69,9.46,1.579,9.46,9.5,3028419,20140523,4
2014-05-26,9.76,9.77,9.61,1.14,9.65,9.65,1685500,20140526,0
2014-05-27,9.66,9.76,9.59,-1.025,9.75,9.76,2461000,20140527,1
2014-05-28,9.62,9.69,9.57,-0.414,9.6,9.66,2947200,20140528,2
2014-05-29,9.45,9.62,9.4,-1.767,9.61,9.62,3783590,20140529,3
2014-05-30,9.15,9.41,9.12,-3.175,9.37,9.45,6434685,20140530,4
2014-06-03,9.64,9.65,9.21,5.355,9.32,9.15,8497139,20140603,1
2014-06-04,9.56,9.64,9.47,-0.83,9.64,9.64,1932082,20140604,2
2014-06-05,9.37,9.52,9.31,-1.987,9.51,9.56,3807000,20140605,3
2014-06-06,9.41,9.47,9.36,0.427,9.38,9.37,2227883,20140606,4
2014-06-09,9.58,9.59,9.34,1.807,9.48,9.41,2455659,20140609,0
2014-06-10,9.55,9.62,9.37,-0.313,9.6,9.58,4342446,20140610,1
2014-06-11,9.64,9.68,9.43,0.942,9.59,9.55,3636605,20140611,2
2014-06-12,10.38,10.4,9.59,7.676,9.65,9.64,26564133,20140612,3
2014-06-13,10.48,10.68,10.18,0.963,10.3,10.38,18575733,20140613,4
2014-06-16,10.48,10.58,10.34,0.0,10.5,10.48,5886468,20140616,0
2014-06-17,10.26,10.48,10.22,-2.099,10.4,10.48,5850822,20140617,1
2014-06-18,10.3,10.52,10.26,0.39,10.34,10.26,8029196,20140618,2
2014-06-19,10.14,10.4,10.06,-1.553,10.3,10.3,4533484,20140619,3
2014-06-20,10.38,10.6,10.24,2.367,10.38,10.14,12211578,20140620,4
2014-06-23,10.04,10.6,10.0,-3.276,10.48,10.38,10060924,20140623,0
2014-06-24,10.28,10.3,10.04,2.39,10.2,10.04,7254870,20140624,1
2014-06-25,10.26,10.3,10.16,-0.195,10.3,10.28,2799002,20140625,2
2014-06-26,10.3,10.4,10.18,0.39,10.4,10.26,6987836,20140626,3
2014-06-27,10.22,10.36,10.18,-0.777,10.3,10.3,4475688,20140627,4
2014-06-30,10.3,10.42,10.22,0.783,10.34,10.22,4719014,20140630,0
2014-07-02,10.34,10.46,10.26,0.388,10.42,10.3,7179654,20140702,2
2014-07-03,10.28,10.4,10.24,-0.58,10.28,10.34,4075270,20140703,3
2014-07-04,10.3,10.38,10.24,0.195,10.32,10.28,3877354,20140704,4
2014-07-07,10.3,10.4,10.26,0.0,10.3,10.3,3490570,20140707,0
2014-07-08,10.26,10.32,10.2,-0.388,10.3,10.3,4210304,20140708,1
2014-07-09,10.14,10.24,10.08,-1.17,10.14,10.26,4356600,20140709,2
2014-07-10,10.2,10.32,10.1,0.592,10.12,10.14,4138020,20140710,3
2014-07-11,10.1,10.24,9.95,-0.98,10.16,10.2,4482793,20140711,4
2014-07-14,10.04,10.26,10.0,-0.594,10.2,10.1,4371411,20140714,0
2014-07-15,9.98,10.14,9.93,-0.598,10.06,10.04,6017833,20140715,1
2014-07-16,9.89,10.1,9.85,-0.902,10.1,9.98,6789350,20140716,2
2014-07-17,10.08,10.12,9.92,1.921,10.02,9.89,4583616,20140717,3
2014-07-18,10.06,10.08,9.9,-0.198,10.0,10.08,2700288,20140718,4
2014-07-21,10.0,10.1,9.92,-0.596,10.02,10.06,2737057,20140721,0
2014-07-22,10.2,10.3,10.0,2.0,10.04,10.0,6465929,20140722,1
2014-07-23,10.38,10.5,10.1,1.765,10.26,10.2,9597712,20140723,2
2014-07-24,10.3,10.48,10.14,-0.771,10.42,10.38,7892688,20140724,3
2014-07-25,10.18,10.36,10.18,-1.165,10.36,10.3,3831913,20140725,4
2014-07-28,10.16,10.32,10.12,-0.196,10.2,10.18,6242907,20140728,0
2014-07-29,10.14,10.2,10.1,-0.197,10.18,10.16,2670954,20140729,1
2014-07-30,9.96,10.16,9.9,-1.775,10.1,10.14,5427074,20140730,2
2014-07-31,9.88,10.08,9.75,-0.803,9.95,9.96,7247678,20140731,3
2014-08-01,9.56,9.82,9.51,-3.239,9.8,9.88,11901731,20140801,4
2014-08-04,9.63,9.69,9.49,0.732,9.56,9.56,9566915,20140804,0
2014-08-05,9.7,9.72,9.53,0.727,9.7,9.63,8893112,20140805,1
2014-08-06,9.66,9.73,9.61,-0.412,9.71,9.7,4884623,20140806,2
2014-08-07,9.45,9.71,9.3,-2.174,9.7,9.66,13951211,20140807,3
2014-08-08,9.5,9.53,9.38,0.529,9.49,9.45,8041369,20140808,4
2014-08-11,9.65,9.68,9.55,1.579,9.56,9.5,5276467,20140811,0
2014-08-12,9.72,9.85,9.65,0.725,9.68,9.65,6759707,20140812,1
2014-08-13,9.74,9.81,9.72,0.206,9.74,9.72,5386698,20140813,2
2014-08-14,9.7,9.81,9.68,-0.411,9.8,9.74,5159803,20140814,3
2014-08-15,9.69,9.8,9.64,-0.103,9.8,9.7,3422242,20140815,4
2014-08-18,9.51,9.7,9.44,-1.858,9.69,9.69,5242726,20140818,0
2014-08-19,9.36,9.56,9.3,-1.577,9.52,9.51,10614896,20140819,1
2014-08-20,9.55,9.68,9.4,2.03,9.4,9.36,7338526,20140820,2
2014-08-21,9.55,9.61,9.48,0.0,9.54,9.55,4131595,20140821,3
2014-08-22,9.52,9.62,9.46,-0.314,9.62,9.55,5487814,20140822,4
2014-08-25,9.5,9.57,9.5,-0.21,9.52,9.52,3445104,20140825,0
2014-08-26,9.28,9.48,9.26,-2.316,9.44,9.5,11331098,20140826,1
2014-08-27,9.35,9.44,9.3,0.754,9.3,9.28,6589526,20140827,2
2014-08-28,9.46,9.48,9.34,1.176,9.37,9.35,12022868,20140828,3
2014-08-29,9.52,9.57,9.48,0.634,9.57,9.46,5264657,20140829,4
2014-09-01,9.62,9.63,9.47,1.05,9.6,9.52,5755057,20140901,0
2014-09-02,9.81,9.82,9.48,1.975,9.57,9.62,9301305,20140902,1
2014-09-03,10.1,10.16,9.8,2.956,9.88,9.81,26509108,20140903,2
2014-09-04,10.02,10.04,9.86,-0.792,9.9,10.1,12266319,20140904,3
2014-09-05,10.0,10.16,9.94,-0.2,10.0,10.02,10258025,20140905,4
2014-09-08,10.1,10.1,9.93,1.0,9.96,10.0,4138500,20140908,0
2014-09-10,10.0,10.12,9.95,-0.99,10.12,10.1,6463929,20140910,2
2014-09-11,9.93,10.0,9.82,-0.7,10.0,10.0,4576594,20140911,3
2014-09-12,9.82,10.0,9.8,-1.108,10.0,9.93,3915964,20140912,4
2014-09-15,9.8,9.85,9.64,-0.204,9.84,9.82,4672711,20140915,0
2014-09-16,9.42,9.88,9.4,-3.878,9.77,9.8,6096713,20140916,1
2014-09-17,9.7,9.82,9.55,2.972,9.55,9.42,11564200,20140917,2
2014-09-18,9.72,9.81,9.53,0.206,9.63,9.7,6979597,20140918,3
2014-09-19,9.85,9.94,9.61,1.337,9.85,9.72,6349290,20140919,4
2014-09-22,9.77,9.85,9.71,-0.812,9.79,9.85,3628039,20140922,0
2014-09-23,9.76,9.82,9.52,-0.102,9.7,9.77,8763094,20140923,1
2014-09-24,9.66,9.77,9.6,-1.025,9.77,9.76,5113250,20140924,2
2014-09-25,9.57,9.78,9.55,-0.932,9.62,9.66,5033650,20140925,3
2014-09-26,9.5,9.62,9.47,-0.731,9.53,9.57,5232302,20140926,4
2014-09-29,9.44,9.56,9.28,-0.632,9.3,9.5,9194828,20140929,0
2014-09-30,9.32,9.47,9.3,-1.271,9.4,9.44,9292770,20140930,1
2014-10-03,9.14,9.32,8.91,-1.931,9.28,9.32,9835522,20141003,4
2014-10-06,9.35,9.48,8.94,2.298,9.18,9.14,10354860,20141006,0
2014-10-07,9.46,9.61,9.3,1.176,9.38,9.35,6293359,20141007,1
2014-10-08,9.41,9.55,9.32,-0.529,9.38,9.46,4856912,20141008,2
2014-10-09,9.34,9.57,9.29,-0.744,9.5,9.41,3644879,20141009,3
2014-10-10,9.17,9.34,9.12,-1.82,9.34,9.34,8627032,20141010,4
2014-10-13,8.99,9.14,8.93,-1.963,9.0,9.17,10544682,20141013,0
2014-10-14,8.94,9.15,8.91,-0.556,8.93,8.99,6632695,20141014,1
2014-10-15,8.94,9.07,8.92,0.0,8.95,8.94,4363300,20141015,2
2014-10-16,8.64,8.94,8.54,-3.356,8.92,8.94,14042235,20141016,3
2014-10-17,8.56,8.75,8.47,-0.926,8.64,8.64,11376875,20141017,4
2014-10-20,8.74,8.76,8.58,2.103,8.64,8.56,5970074,20141020,0
2014-10-21,8.83,8.86,8.73,1.03,8.8,8.74,5133691,20141021,1
2014-10-22,8.88,8.95,8.85,0.566,8.9,8.83,4352242,20141022,2
2014-10-23,8.84,8.93,8.78,-0.45,8.93,8.88,3551960,20141023,3
2014-10-24,8.89,8.94,8.8,0.566,8.9,8.84,1677384,20141024,4
2014-10-27,8.86,8.89,8.74,-0.337,8.89,8.89,3096678,20141027,0
2014-10-28,9.0,9.0,8.86,1.58,8.86,8.86,4704840,20141028,1
2014-10-29,9.04,9.07,8.92,0.444,8.92,9.0,4823156,20141029,2
2014-10-30,9.11,9.13,9.02,0.774,9.05,9.04,3144768,20141030,3
2014-10-31,9.19,9.23,9.1,0.878,9.14,9.11,4430378,20141031,4
2014-11-03,9.16,9.24,9.11,-0.326,9.2,9.19,3716666,20141103,0
2014-11-04,9.22,9.23,9.12,0.655,9.18,9.16,2822638,20141104,1
2014-11-05,9.14,9.25,9.07,-0.868,9.25,9.22,3810040,20141105,2
2014-11-06,9.05,9.17,9.02,-0.985,9.17,9.14,1420793,20141106,3
2014-11-07,9.02,9.12,9.0,-0.331,9.05,9.05,1612226,20141107,4
2014-11-10,9.22,9.26,9.0,2.217,9.0,9.02,3944410,20141110,0
2014-11-11,9.14,9.3,9.12,-0.868,9.29,9.22,3890500,20141111,1
2014-11-12,9.06,9.22,9.06,-0.875,9.1,9.14,3251500,20141112,2
2014-11-13,8.67,9.09,8.65,-4.305,9.04,9.06,14589486,20141113,3
2014-11-14,8.96,8.96,8.71,3.345,8.73,8.67,5980925,20141114,4
2014-11-17,8.84,9.14,8.83,-1.339,9.05,8.96,3300826,20141117,0
2014-11-18,8.9,8.96,8.83,0.679,8.9,8.84,3431562,20141118,1
2014-11-19,8.93,8.99,8.81,0.337,8.94,8.9,2875074,20141119,2
2014-11-20,8.78,8.94,8.76,-1.68,8.94,8.93,3153208,20141120,3
2014-11-21,8.83,8.96,8.73,0.569,8.9,8.78,2601618,20141121,4
2014-11-24,9.28,9.33,8.84,5.096,9.0,8.83,8766678,20141124,0
2014-11-25,9.06,9.28,9.05,-2.371,9.28,9.28,3906580,20141125,1
2014-11-26,9.29,9.35,9.02,2.539,9.13,9.06,5760876,20141126,2
2014-11-27,9.32,9.44,9.25,0.323,9.3,9.29,4162068,20141127,3
2014-11-28,9.47,9.54,9.33,1.609,9.33,9.32,8730464,20141128,4
2014-12-01,9.22,9.5,9.12,-2.64,9.5,9.47,4194500,20141201,0
2014-12-02,9.55,9.6,9.22,3.579,9.22,9.22,10950139,20141202,1
2014-12-03,9.58,9.77,9.51,0.314,9.55,9.55,10181902,20141203,2
2014-12-04,9.73,9.76,9.52,1.566,9.6,9.58,10233585,20141204,3
2014-12-05,9.97,10.18,9.68,2.467,9.73,9.73,21698138,20141205,4
2014-12-08,10.72,10.74,10.0,7.523,10.0,9.97,28697850,20141208,0
2014-12-09,10.54,11.06,10.16,-1.679,10.78,10.72,25221258,20141209,1
2014-12-10,10.54,10.62,10.2,0.0,10.32,10.54,8909159,20141210,2
2014-12-11,10.22,10.6,10.2,-3.036,10.26,10.54,9033500,20141211,3
2014-12-12,10.48,10.7,10.26,2.544,10.26,10.22,8618282,20141212,4
2014-12-15,10.2,10.66,10.1,-2.672,10.66,10.48,6506485,20141215,0
2014-12-16,10.32,10.42,10.12,1.176,10.12,10.2,6401731,20141216,1
2014-12-17,9.97,10.28,9.84,-3.391,10.12,10.32,15851310,20141217,2
2014-12-18,9.98,10.28,9.95,0.1,10.2,9.97,5151177,20141218,3
2014-12-19,10.06,10.24,9.79,0.802,10.14,9.98,6731960,20141219,4
2014-12-22,10.08,10.26,9.97,0.199,10.16,10.06,6211649,20141222,0
2014-12-23,9.96,10.14,9.9,-1.19,10.1,10.08,3186306,20141223,1
2014-12-24,9.89,10.02,9.8,-0.703,10.02,9.96,2225964,20141224,2
2014-12-29,10.14,10.32,9.95,2.528,9.99,9.89,7101310,20141229,0
2014-12-30,10.2,10.22,10.02,0.592,10.02,10.14,4555882,20141230,1
2014-12-31,10.16,10.2,10.02,-0.392,10.2,10.2,2071223,20141231,2
2015-01-02,10.36,10.46,10.08,1.969,10.14,10.16,4918800,20150102,4
2015-01-05,10.7,10.76,10.36,3.282,10.38,10.36,10671297,20150105,0
2015-01-06,10.8,11.12,10.5,0.935,10.6,10.7,22942779,20150106,1
2015-01-07,10.74,10.94,10.62,-0.556,10.94,10.8,9977816,20150107,2
2015-01-08,10.8,10.94,10.7,0.559,10.94,10.74,7562390,20150108,3
2015-01-09,10.78,10.92,10.62,-0.185,10.9,10.8,8502039,20150109,4
2015-01-12,10.64,10.82,10.52,-1.299,10.8,10.78,8925400,20150112,0
2015-01-13,10.7,10.8,10.56,0.564,10.56,10.64,4386257,20150113,1
2015-01-14,10.6,10.8,10.52,-0.935,10.8,10.7,9852408,20150114,2
2015-01-15,10.6,10.72,10.44,0.0,10.72,10.6,7182757,20150115,3
2015-01-16,10.54,10.7,10.48,-0.566,10.6,10.6,7690064,20150116,4
2015-01-19,10.22,10.62,10.02,-3.036,10.62,10.54,10003000,20150119,0
2015-01-20,10.5,10.54,10.2,2.74,10.32,10.22,6658583,20150120,1
2015-01-21,10.62,10.7,10.52,1.143,10.62,10.5,8682676,20150121,2
2015-01-22,10.66,10.78,10.6,0.377,10.78,10.62,6829424,20150122,3
2015-01-23,10.78,10.8,10.66,1.126,10.7,10.66,7621424,20150123,4
2015-01-26,10.88,10.88,10.62,0.928,10.84,10.78,8447292,20150126,0
2015-01-27,10.86,10.98,10.76,-0.184,10.9,10.88,7256617,20150127,1
2015-01-28,11.04,11.06,10.8,1.657,10.9,10.86,9411503,20150128,2
2015-01-29,10.86,11.14,10.76,-1.63,10.98,11.04,15313567,20150129,3
2015-01-30,10.88,10.96,10.72,0.184,10.82,10.86,11069315,20150130,4
2015-02-02,10.74,10.86,10.38,-1.287,10.7,10.88,14965196,20150202,0
2015-02-03,10.86,10.94,10.7,1.117,10.7,10.74,9874042,20150203,1
2015-02-04,10.98,11.16,10.94,1.105,11.1,10.86,11289762,20150204,2
2015-02-05,11.12,11.16,10.98,1.275,11.06,10.98,11444956,20150205,3
2015-02-06,11.4,11.58,11.1,2.518,11.12,11.12,18568012,20150206,4
2015-02-10,11.4,11.5,11.4,0.0,11.46,11.4,6686378,20150210,1
2015-02-12,11.44,11.76,11.42,0.351,11.66,11.4,10455769,20150212,3
2015-02-13,11.78,11.8,11.58,2.972,11.6,11.44,9712087,20150213,4
2015-02-17,12.14,12.18,11.84,3.056,11.96,11.78,9751346,20150217,1
2015-02-18,12.1,12.16,11.96,-0.329,12.14,12.14,2618399,20150218,2
2015-02-24,12.52,12.6,12.08,3.471,12.14,12.1,15327756,20150224,1
2015-02-25,12.64,12.8,12.46,0.958,12.6,12.52,13046169,20150225,2
2015-02-26,12.74,12.8,12.4,0.791,12.58,12.64,8743675,20150226,3
2015-02-27,12.54,12.86,12.42,-1.57,12.86,12.74,9853209,20150227,4
2015-03-02,12.46,12.7,12.44,-0.638,12.7,12.54,11115034,20150302,0
2015-03-03,12.22,12.66,12.18,-1.926,12.66,12.46,10265078,20150303,1
2015-03-04,12.24,12.5,12.24,0.164,12.5,12.22,6078550,20150304,2
2015-03-05,12.6,12.64,12.2,2.941,12.2,12.24,18259292,20150305,3
2015-03-06,12.78,12.8,12.52,1.429,12.6,12.6,9340536,20150306,4
2015-03-09,12.84,13.0,12.66,0.469,13.0,12.78,7400818,20150309,0
2015-03-10,12.64,12.88,12.6,-1.558,12.84,12.84,5959665,20150310,1
2015-03-11,12.6,12.74,12.5,-0.316,12.7,12.64,4994716,20150311,2
2015-03-12,12.68,12.98,12.58,0.635,12.98,12.6,6428987,20150312,3
2015-03-13,12.82,12.9,12.48,1.104,12.5,12.68,8222837,20150313,4
2015-03-16,12.76,12.88,12.68,-0.468,12.7,12.82,5805527,20150316,0
2015-03-17,12.78,12.88,12.72,0.157,12.88,12.76,4401000,20150317,1
2015-03-18,13.62,13.64,12.78,6.573,12.84,12.78,29180613,20150318,2
2015-03-24,13.4,13.68,13.24,-1.615,13.68,13.62,10321934,20150324,1
2015-03-25,13.42,13.52,13.26,0.149,13.48,13.4,5246763,20150325,2
2015-03-27,13.72,13.92,13.2,2.235,13.2,13.42,15785002,20150327,4
2015-03-30,15.0,15.12,13.88,9.329,13.88,13.72,49169155,20150330,0
2015-03-31,15.02,15.08,14.76,0.133,15.08,15.0,29032144,20150331,1
2015-04-01,15.86,15.92,15.0,5.593,15.1,15.02,26655652,20150401,2
2015-04-09,18.3,20.4,17.3,15.385,19.0,15.86,37688915,20150409,3
2015-04-10,18.32,18.48,17.42,0.109,18.3,18.3,25310224,20150410,4
2015-04-13,19.98,20.1,18.32,9.061,18.32,18.32,30869634,20150413,0
2015-04-15,19.24,19.76,18.3,-3.704,18.74,19.98,35422183,20150415,2
2015-04-16,19.3,19.6,19.02,0.312,19.06,19.24,14325745,20150416,3
2015-04-17,19.02,19.6,18.6,-1.451,19.34,19.3,16655502,20150417,4
2015-04-22,18.82,19.2,18.0,-1.052,18.3,19.02,20190223,20150422,2
2015-04-23,18.58,19.4,18.38,-1.275,19.4,18.82,10845778,20150423,3
2015-04-24,18.34,18.8,18.02,-1.292,18.7,18.58,8564471,20150424,4
2015-04-28,18.9,19.3,18.68,3.053,19.3,18.34,10377192,20150428,1
2015-04-30,19.4,19.48,18.62,2.646,18.7,18.9,18166687,20150430,3
2015-05-07,19.82,20.15,19.24,2.165,19.82,19.4,15390422,20150507,3
2015-05-08,20.95,21.2,19.92,5.701,19.94,19.82,12603661,20150508,4
2015-05-12,20.45,21.1,20.0,-2.387,20.2,20.95,565395805,20150512,1
2015-05-13,19.96,20.75,19.6,-2.396,20.7,20.45,54131120,20150513,2
2015-05-14,19.62,20.2,19.6,-1.703,20.15,19.96,21399221,20150514,3
2015-05-15,19.26,19.98,18.92,-1.835,19.98,19.62,41965039,20150515,4
2015-05-18,19.38,19.5,18.94,0.623,19.2,19.26,22053592,20150518,0
2015-05-19,19.86,20.25,19.42,2.477,19.5,19.38,38303788,20150519,1
2015-05-20,19.7,20.1,19.58,-0.806,20.0,19.86,12691446,20150520,2
2015-05-21,19.86,20.0,19.6,0.812,19.98,19.7,15815422,20150521,3
2015-05-22,20.3,20.45,19.94,2.216,20.0,19.86,20052112,20150522,4
2015-05-26,20.5,21.3,20.1,0.985,20.8,20.3,37825781,20150526,1
2015-05-27,20.35,20.6,20.2,-0.732,20.5,20.5,13092976,20150527,2
2015-05-28,20.05,20.75,19.68,-1.474,20.3,20.35,20365534,20150528,3
2015-05-29,19.98,20.35,19.82,-0.349,19.88,20.05,23092493,20150529,4
2015-06-01,20.45,20.6,19.88,2.352,20.0,19.98,21192437,20150601,0
2015-06-02,20.3,20.65,20.15,-0.733,20.4,20.45,12575995,20150602,1
2015-06-03,19.94,20.75,19.82,-1.773,20.55,20.3,26140810,20150603,2
2015-06-04,20.45,20.55,19.88,2.558,19.88,19.94,28830893,20150604,3
2015-06-05,20.55,20.65,20.15,0.489,20.15,20.45,17328158,20150605,4
2015-06-08,20.2,20.75,20.15,-1.703,20.45,20.55,18641375,20150608,0
2015-06-09,19.34,20.45,18.92,-4.257,20.45,20.2,33616544,20150609,1
2015-06-10,19.38,19.96,19.02,0.207,19.22,19.34,12872700,20150610,2
2015-06-11,19.62,19.88,19.42,1.238,19.6,19.38,11347547,20150611,3
2015-06-12,20.65,21.0,19.62,5.25,19.8,19.62,22172853,20150612,4
2015-06-15,20.8,22.0,20.65,0.726,21.0,20.65,28773438,20150615,0
2015-06-16,19.88,20.95,19.86,-4.423,20.7,20.8,18794240,20150616,1
2015-06-17,19.96,20.45,19.9,0.402,20.1,19.88,15492267,20150617,2
2015-06-18,19.8,20.3,19.6,-0.802,20.15,19.96,11459738,20150618,3
2015-06-19,19.74,20.25,19.56,-0.303,20.1,19.8,23526110,20150619,4
2015-06-22,19.86,20.3,19.62,0.608,20.3,19.74,7316443,20150622,0
2015-06-23,20.45,20.6,19.86,2.971,19.98,19.86,19490500,20150623,1
2015-06-24,20.4,20.75,20.25,-0.244,20.5,20.45,8588893,20150624,2
2015-06-25,20.05,20.45,19.9,-1.716,20.35,20.4,11993628,20150625,3
2015-06-26,19.58,20.1,19.22,-2.344,20.05,20.05,13034122,20150626,4
2015-06-29,17.48,19.6,15.8,-10.725,19.3,19.58,63001257,20150629,0
2015-06-30,18.24,18.56,17.04,4.348,17.12,17.48,40919045,20150630,1
2015-07-02,17.8,18.38,17.4,-2.412,18.3,18.24,22379952,20150702,3
2015-07-03,16.74,17.98,16.5,-5.955,17.8,17.8,29607016,20150703,4
2015-07-06,15.42,17.66,14.54,-7.885,17.16,16.74,86253636,20150706,0
2015-07-07,14.04,15.7,13.9,-8.949,15.6,15.42,60577811,20150707,1
2015-07-08,13.04,14.16,11.92,-7.123,12.9,14.04,101019870,20150708,2
2015-07-09,15.68,15.76,13.16,20.245,13.16,13.04,80329480,20150709,3
2015-07-10,17.02,17.1,16.12,8.546,16.3,15.68,72116404,20150710,4
2015-07-13,17.24,17.6,16.8,1.293,17.0,17.02,31874451,20150713,0
2015-07-14,17.32,17.34,16.8,0.464,17.3,17.24,22901170,20150714,1
2015-07-15,17.16,17.76,16.92,-0.924,17.4,17.32,27771481,20150715,2
2015-07-16,17.98,18.0,17.16,4.779,17.56,17.16,26534470,20150716,3
2015-07-17,17.92,18.48,17.7,-0.334,18.2,17.98,51924700,20150717,4
2015-07-20,17.78,17.96,17.52,-0.781,17.9,17.92,14216849,20150720,0
2015-07-21,17.88,18.1,17.66,0.562,17.9,17.78,11479409,20150721,1
2015-07-22,17.68,17.96,17.28,-1.119,17.86,17.88,10284341,20150722,2
2015-07-23,18.02,18.08,17.48,1.923,17.7,17.68,8268820,20150723,3
2015-07-24,17.68,18.0,17.62,-1.887,17.98,18.02,9481400,20150724,4
2015-07-27,16.24,17.38,15.78,-8.145,17.22,17.68,54997010,20150727,0
2015-07-28,16.08,16.7,15.64,-0.985,16.24,16.24,28385974,20150728,1
2015-07-29,16.28,16.42,15.88,1.244,16.24,16.08,15859620,20150729,2
2015-07-30,16.02,16.48,16.0,-1.597,16.28,16.28,7730531,20150730,3
2015-07-31,16.3,16.34,16.0,1.748,16.22,16.02,6556061,20150731,4
2015-08-03,15.7,16.4,15.6,-3.681,16.3,16.3,8800022,20150803,0
2015-08-04,15.98,16.08,15.14,1.783,15.7,15.7,17523510,20150804,1
2015-08-05,15.78,15.94,15.62,-1.252,15.88,15.98,7936709,20150805,2
2015-08-06,15.68,15.98,15.5,-0.634,15.88,15.78,11335240,20150806,3
2015-08-07,15.72,15.96,15.62,0.255,15.8,15.68,12395987,20150807,4
2015-08-10,16.18,16.32,15.4,2.926,15.8,15.72,10829000,20150810,0
2015-08-11,15.38,16.46,15.0,-4.944,16.28,16.18,33608561,20150811,1
2015-08-12,15.06,15.32,14.9,-2.081,15.1,15.38,21781775,20150812,2
2015-08-13,15.24,15.44,14.86,1.195,15.28,15.06,12656475,20150813,3
2015-08-14,15.28,15.48,15.1,0.262,15.2,15.24,5332250,20150814,4
2015-08-17,15.1,15.44,15.0,-1.178,15.16,15.28,5338813,20150817,0
2015-08-18,14.38,15.22,14.34,-4.768,15.1,15.1,12257428,20150818,1
2015-08-19,14.12,14.8,13.96,-1.808,14.46,14.38,18913872,20150819,2
2015-08-20,13.62,14.22,13.6,-3.541,14.1,14.12,21334877,20150820,3
2015-08-21,12.66,13.34,12.6,-7.048,13.2,13.62,43732610,20150821,4
2015-08-24,11.36,12.2,11.32,-10.269,12.04,12.66,45133343,20150824,0
2015-08-25,12.3,12.56,11.28,8.275,11.46,11.36,53167865,20150825,1
2015-08-26,12.62,13.16,11.9,2.602,12.3,12.3,38880501,20150826,2
2015-08-27,13.56,13.62,12.88,7.448,13.14,12.62,32511711,20150827,3
2015-08-28,13.32,14.14,13.22,-1.77,14.0,13.56,23189764,20150828,4
2015-08-31,13.0,13.68,12.74,-2.402,13.68,13.32,18547181,20150831,0
2015-09-01,12.6,13.14,12.44,-3.077,13.06,13.0,18969371,20150901,1
2015-09-02,12.6,13.08,12.2,0.0,12.28,12.6,18127864,20150902,2
2015-09-04,12.08,12.8,11.98,-4.127,12.7,12.6,14947370,20150904,4
2015-09-07,12.22,12.68,12.0,1.159,12.0,12.08,13539000,20150907,0
2015-09-08,13.12,13.28,12.22,7.365,12.22,12.22,21004603,20150908,1
2015-09-09,13.58,13.94,13.2,3.506,13.28,13.12,39927425,20150909,2
2015-09-10,13.42,13.54,13.08,-1.178,13.22,13.58,17602854,20150910,3
2015-09-11,13.3,13.7,13.1,-0.894,13.3,13.42,29678808,20150911,4
2015-09-14,13.4,13.52,13.22,0.752,13.42,13.3,13733091,20150914,0
2015-09-15,13.22,13.46,13.2,-1.343,13.46,13.4,8187850,20150915,1
2015-09-16,14.08,14.22,13.26,6.505,13.4,13.22,28651405,20150916,2
2015-09-17,13.84,14.08,13.56,-1.705,14.0,14.08,16776556,20150917,3
2015-09-18,14.14,14.18,13.84,2.168,13.9,13.84,14259625,20150918,4
2015-09-21,13.9,13.98,13.6,-1.697,13.8,14.14,7716162,20150921,0
2015-09-22,13.98,14.1,13.8,0.576,13.82,13.9,11525000,20150922,1
2015-09-23,13.64,13.88,13.44,-2.432,13.72,13.98,10840700,20150923,2
2015-09-24,13.46,13.66,13.4,-1.32,13.5,13.64,5995507,20150924,3
2015-09-25,13.66,13.68,13.42,0.737,13.56,13.56,7099430,20150925,4
2015-09-29,13.32,13.48,13.0,-2.489,13.3,13.66,17587743,20150929,1
2015-09-30,13.3,13.44,13.12,-0.15,13.44,13.32,9623878,20150930,2
2015-10-02,13.98,14.04,13.34,5.113,13.44,13.3,14767806,20151002,4
2015-10-05,14.42,14.48,14.1,3.147,14.38,13.98,17026532,20151005,0
2015-10-06,14.22,14.5,14.02,-1.387,14.5,14.42,9915134,20151006,1
2015-10-07,14.86,14.86,14.02,4.501,14.22,14.22,33506044,20151007,2
2015-10-08,14.36,14.8,14.32,-3.365,14.72,14.86,17277653,20151008,3
2015-10-09,14.24,14.5,14.2,-0.836,14.44,14.36,17811883,20151009,4
2015-10-12,14.42,14.48,14.2,1.264,14.38,14.24,33126254,20151012,0
2015-10-13,14.38,14.56,14.3,-0.277,14.42,14.42,21429607,20151013,1
2015-10-14,14.04,14.3,14.0,-2.364,14.2,14.38,14869415,20151014,2
2015-10-15,14.52,14.58,14.04,3.419,14.04,14.04,16709645,20151015,3
2015-10-16,14.76,14.88,14.42,1.653,14.62,14.52,21936430,20151016,4
2015-10-19,14.64,14.92,14.44,-0.813,14.8,14.76,8958000,20151019,0
2015-10-20,14.8,14.82,14.56,1.093,14.76,14.64,14223909,20151020,1
2015-10-22,14.72,14.74,14.48,-0.541,14.6,14.8,8202272,20151022,3
2015-10-23,15.0,15.06,14.82,1.902,14.88,14.72,10216348,20151023,4
2015-10-26,14.92,15.2,14.84,-0.533,15.2,15.0,9976640,20151026,0
2015-10-27,14.78,15.0,14.48,-0.938,15.0,14.92,8707851,20151027,1
2015-10-28,14.64,14.76,14.48,-0.947,14.68,14.78,8513728,20151028,2
2015-10-29,14.14,14.56,14.0,-3.415,14.4,14.64,23278768,20151029,3
2015-10-30,14.18,14.3,14.04,0.283,14.24,14.14,10699345,20151030,4
2015-11-02,14.2,14.56,14.06,0.141,14.1,14.18,10637359,20151102,0
2015-11-03,14.16,14.48,14.14,-0.282,14.4,14.2,6653890,20151103,1
2015-11-04,14.8,15.06,14.14,4.52,14.22,14.16,27821162,20151104,2
2015-11-05,14.82,15.2,14.7,0.135,14.76,14.8,15879723,20151105,3
2015-11-06,15.18,15.26,14.7,2.429,14.82,14.82,14886162,20151106,4
2015-11-09,15.14,15.72,15.08,-0.264,15.22,15.18,15772586,20151109,0
2015-11-10,15.02,15.18,14.72,-0.793,15.0,15.14,15443926,20151110,1
2015-11-11,14.92,15.04,14.78,-0.666,15.02,15.02,10603129,20151111,2
2015-11-12,14.88,15.1,14.78,-0.268,14.9,14.92,12136211,20151112,3
2015-11-13,14.32,14.78,14.26,-3.763,14.68,14.88,14471690,20151113,4
2015-11-16,13.72,14.0,13.64,-4.19,14.0,14.32,25596390,20151116,0
2015-11-17,13.84,14.14,13.82,0.875,13.96,13.72,18601862,20151117,1
2015-11-18,13.98,14.1,13.84,1.012,13.94,13.84,6914174,20151118,2
2015-11-19,14.04,14.22,13.9,0.429,14.18,13.98,8665956,20151119,3
2015-11-20,14.14,14.18,13.98,0.712,14.1,14.04,6538253,20151120,4
2015-11-23,14.28,14.48,14.1,0.99,14.28,14.14,7974860,20151123,0
2015-11-24,14.42,14.52,14.26,0.98,14.36,14.28,9153911,20151124,1
2015-11-25,14.46,14.6,14.32,0.277,14.4,14.42,5557985,20151125,2
2015-11-26,14.32,14.7,14.26,-0.968,14.54,14.46,6323442,20151126,3
2015-11-27,13.9,14.36,13.84,-2.933,14.3,14.32,10254811,20151127,4
2015-11-30,13.84,14.18,13.7,-0.432,13.84,13.9,11817676,20151130,0
2015-12-01,14.14,14.22,13.96,2.168,14.06,13.84,7213386,20151201,1
2015-12-02,14.36,14.36,14.06,1.556,14.34,14.14,7475662,20151202,2
2015-12-03,14.24,14.3,14.12,-0.836,14.22,14.36,5407493,20151203,3
2015-12-04,13.94,14.18,13.9,-2.107,14.1,14.24,6285087,20151204,4
2015-12-07,13.68,14.06,13.66,-1.865,13.96,13.94,11500970,20151207,0
2015-12-08,13.5,13.7,13.4,-1.316,13.68,13.68,10106403,20151208,1
2015-12-09,13.48,13.64,13.42,-0.148,13.54,13.5,5903526,20151209,2
2015-12-10,13.34,13.74,13.28,-1.039,13.48,13.48,6438601,20151210,3
2015-12-14,12.08,12.22,11.54,-9.445,11.54,13.34,139650404,20151214,0
2015-12-15,11.66,12.28,11.56,-3.477,12.16,12.08,43435338,20151215,1
2015-12-16,11.78,12.06,11.64,1.029,11.7,11.66,22162158,20151216,2
2015-12-17,12.04,12.16,11.8,2.207,11.88,11.78,14844264,20151217,3
2015-12-18,12.02,12.2,11.82,-0.166,11.84,12.04,11818631,20151218,4
2015-12-21,12.28,12.68,11.84,2.163,11.84,12.02,19372907,20151221,0
2015-12-22,12.06,12.38,12.0,-1.792,12.24,12.28,9732960,20151222,1
2015-12-23,12.14,12.36,12.04,0.663,12.06,12.06,5532029,20151223,2
2015-12-24,12.12,12.34,12.08,-0.165,12.2,12.14,5247589,20151224,3
2015-12-28,12.08,12.18,12.02,-0.33,12.18,12.12,9796927,20151228,0
2015-12-29,12.22,12.26,12.06,1.159,12.12,12.08,4558627,20151229,1
2015-12-30,12.08,12.3,12.06,-1.146,12.28,12.22,4200951,20151230,2
2015-12-31,12.1,12.22,12.04,0.166,12.06,12.08,3541864,20151231,3
2016-01-04,11.56,12.2,11.52,-4.463,12.12,12.1,19284309,20160104,0
2016-01-05,11.56,11.9,11.54,0.0,11.56,11.56,11149377,20160105,1
2016-01-06,11.56,11.76,11.52,0.0,11.54,11.56,5575408,20160106,2
2016-01-07,10.88,11.6,10.8,-5.882,11.56,11.56,17129183,20160107,3
2016-01-08,10.8,11.0,10.22,-0.735,10.86,10.88,27524773,20160108,4
2016-01-11,10.54,10.9,10.4,-2.407,10.48,10.8,13111337,20160111,0
2016-01-12,10.56,10.82,10.52,0.19,10.8,10.54,7264209,20160112,1
2016-01-13,10.52,10.88,10.5,-0.379,10.78,10.56,8317561,20160113,2
2016-01-14,10.52,10.54,10.02,0.0,10.28,10.52,19611140,20160114,3
2016-01-15,10.42,10.66,10.14,-0.951,10.58,10.52,9206007,20160115,4
2016-01-18,10.08,10.38,10.0,-3.263,10.2,10.42,12086700,20160118,0
2016-01-19,10.5,10.54,10.1,4.167,10.1,10.08,9559025,20160119,1
2016-01-20,10.08,10.5,9.98,-4.0,10.36,10.5,14682761,20160120,2
2016-01-21,9.67,10.22,9.66,-4.067,10.22,10.08,18809254,20160121,3
2016-01-22,9.96,10.0,9.7,2.999,9.93,9.67,9084630,20160122,4
2016-01-25,10.18,10.28,10.0,2.209,10.0,9.96,6700334,20160125,0
2016-01-26,9.87,10.2,9.85,-3.045,10.0,10.18,7178611,20160126,1
2016-01-27,9.91,10.1,9.86,0.405,9.94,9.87,9236289,20160127,2
2016-01-28,10.06,10.16,9.88,1.514,9.93,9.91,8859123,20160128,3
2016-01-29,10.22,10.36,9.93,1.59,10.1,10.06,13696026,20160129,4
2016-02-01,10.14,10.34,10.04,-0.783,10.22,10.22,6943549,20160201,0
2016-02-02,10.18,10.3,10.08,0.394,10.1,10.14,4980544,20160202,1
2016-02-03,9.86,10.0,9.84,-3.143,9.96,10.18,10671156,20160203,2
2016-02-04,10.06,10.06,9.86,2.028,9.86,9.86,4745518,20160204,3
2016-02-05,10.22,10.28,10.0,1.59,10.12,10.06,6790796,20160205,4
2016-02-11,9.67,10.06,9.63,-5.382,9.9,10.22,7003029,20160211,3
2016-02-12,9.37,9.63,9.28,-3.102,9.62,9.67,12477604,20160212,4
2016-02-15,10.08,10.14,9.31,7.577,9.51,9.37,15806825,20160215,0
2016-02-16,10.52,10.54,10.1,4.365,10.2,10.08,10110332,20160216,1
2016-02-17,10.4,10.8,10.38,-1.141,10.8,10.52,8236407,20160217,2
2016-02-18,10.68,10.76,10.48,2.692,10.76,10.4,11049172,20160218,3
2016-02-19,10.64,10.7,10.5,-0.375,10.5,10.68,7278360,20160219,4
2016-02-22,10.66,10.78,10.54,0.188,10.66,10.64,4817745,20160222,0
2016-02-23,10.4,10.8,10.34,-2.439,10.8,10.66,5795738,20160223,1
2016-02-24,10.24,10.44,10.04,-1.538,10.42,10.4,7588948,20160224,2
2016-02-25,10.16,10.3,9.93,-0.781,10.26,10.24,8230110,20160225,3
2016-02-26,10.32,10.4,10.2,1.575,10.3,10.16,2615047,20160226,4
2016-02-29,10.0,10.32,9.96,-3.101,10.3,10.32,6687488,20160229,0
2016-03-01,10.12,10.14,9.93,1.2,10.06,10.0,4154389,20160301,1
2016-03-02,10.5,10.66,10.24,3.755,10.4,10.12,13510474,20160302,2
2016-03-03,10.36,10.6,10.16,-1.333,10.5,10.5,8114933,20160303,3
2016-03-04,10.52,10.58,10.36,1.544,10.36,10.36,12218704,20160304,4
2016-03-07,10.62,10.8,10.48,0.951,10.48,10.52,7886204,20160307,0
2016-03-08,10.5,10.7,10.2,-1.13,10.66,10.62,5898187,20160308,1
2016-03-09,10.32,10.4,10.28,-1.714,10.38,10.5,3235674,20160309,2
2016-03-10,10.3,10.48,10.18,-0.194,10.48,10.32,3944630,20160310,3
2016-03-11,10.62,10.64,10.26,3.107,10.3,10.3,7503159,20160311,4
2016-03-14,10.78,10.94,10.68,1.507,10.8,10.62,7606260,20160314,0
2016-03-15,10.64,10.88,10.56,-1.299,10.7,10.78,4263903,20160315,1
2016-03-16,10.5,10.76,10.38,-1.316,10.76,10.64,5316912,20160316,2
2016-03-17,10.64,10.86,10.46,1.333,10.64,10.5,10926472,20160317,3
2016-03-18,11.06,11.2,10.56,3.947,10.56,10.64,16317108,20160318,4
2016-03-21,11.54,11.76,11.18,4.34,11.28,11.06,20014934,20160321,0
2016-03-22,11.28,11.5,11.22,-2.253,11.48,11.54,10078848,20160322,1
2016-03-23,11.12,11.5,11.02,-1.418,11.24,11.28,10015479,20160323,2
2016-03-24,10.96,11.12,10.86,-1.439,11.1,11.12,7021624,20160324,3
2016-03-29,10.72,11.08,10.54,-2.19,11.08,10.96,8077921,20160329,1
2016-03-30,11.22,11.24,10.78,4.664,10.78,10.72,10309721,20160330,2
2016-03-31,11.04,11.28,10.86,-1.604,11.22,11.22,10019631,20160331,3
2016-04-01,11.04,11.22,10.94,0.0,11.18,11.04,11388907,20160401,4
2016-04-05,10.8,11.06,10.62,-2.174,11.06,11.04,16400036,20160405,1
2016-04-06,10.84,10.86,10.66,0.37,10.72,10.8,7209218,20160406,2
2016-04-07,10.76,10.9,10.66,-0.738,10.9,10.84,11711085,20160407,3
2016-04-08,10.74,10.78,10.56,-0.186,10.6,10.76,11252759,20160408,4
2016-04-11,10.94,10.96,10.64,1.862,10.76,10.74,12161792,20160411,0
2016-04-12,11.02,11.1,10.82,0.731,10.94,10.94,9541306,20160412,1
2016-04-13,11.42,11.46,11.06,3.63,11.14,11.02,23629934,20160413,2
2016-04-14,11.38,11.66,11.32,-0.35,11.6,11.42,15325262,20160414,3
2016-04-15,11.4,11.54,11.34,0.176,11.44,11.38,6152887,20160415,4
2016-04-18,11.22,11.44,11.02,-1.579,11.3,11.4,9006942,20160418,0
2016-04-19,11.38,11.4,11.26,1.426,11.28,11.22,8191530,20160419,1
2016-04-20,11.2,11.44,10.96,-1.582,11.44,11.38,8404166,20160420,2
2016-04-21,11.36,11.42,11.22,1.429,11.34,11.2,9111678,20160421,3
2016-04-22,11.32,11.44,11.16,-0.352,11.3,11.36,6108409,20160422,4
2016-04-25,11.22,11.44,11.16,-0.883,11.32,11.32,4971657,20160425,0
2016-04-26,11.04,11.3,10.9,-1.604,11.3,11.22,14961107,20160426,1
2016-04-27,11.02,11.08,10.88,-0.181,11.04,11.04,7255401,20160427,2
2016-04-28,10.98,11.2,10.86,-0.363,11.04,11.02,7941021,20160428,3
2016-04-29,10.78,10.94,10.7,-1.821,10.8,10.98,8118607,20160429,4
2016-05-03,10.62,10.88,10.52,-1.484,10.78,10.78,8538507,20160503,1
2016-05-04,10.5,10.64,10.46,-1.13,10.52,10.62,11444179,20160504,2
2016-05-05,10.42,10.5,10.3,-0.762,10.34,10.5,9586742,20160505,3
2016-05-06,10.14,10.42,10.12,-2.687,10.34,10.42,7952046,20160506,4
2016-05-09,10.12,10.28,10.06,-0.197,10.16,10.14,7282258,20160509,0
2016-05-10,10.12,10.18,9.94,0.0,10.0,10.12,9416320,20160510,1
2016-05-11,10.08,10.22,10.04,-0.395,10.2,10.12,5511602,20160511,2
2016-05-12,10.08,10.18,10.02,0.0,10.02,10.08,7578631,20160512,3
2016-05-13,10.12,10.34,10.08,0.397,10.18,10.08,13312338,20160513,4
2016-05-16,10.38,10.42,10.08,2.569,10.2,10.12,12248349,20160516,0
2016-05-17,10.64,10.66,10.1,2.505,10.32,10.38,9748765,20160517,1
2016-05-18,10.36,10.64,10.2,-2.632,10.64,10.64,9526845,20160518,2
2016-05-19,10.36,10.38,10.24,0.0,10.26,10.36,6014548,20160519,3
2016-05-20,10.52,10.54,10.14,1.544,10.3,10.36,7328330,20160520,4
2016-05-23,10.52,10.72,10.24,0.0,10.46,10.52,10892635,20160523,0
2016-05-24,10.46,10.6,10.36,-0.57,10.5,10.52,10961709,20160524,1
2016-05-25,10.62,10.68,10.48,1.53,10.68,10.46,7367261,20160525,2
2016-05-26,10.62,10.68,10.44,0.0,10.64,10.62,6556042,20160526,3
2016-05-27,10.96,10.98,10.5,3.202,10.62,10.62,14133764,20160527,4
2016-05-30,11.06,11.08,10.76,0.912,10.88,10.96,10089169,20160530,0
2016-05-31,11.04,11.16,10.88,-0.181,11.06,11.06,36751403,20160531,1
2016-06-01,10.94,11.16,10.88,-0.906,11.04,11.04,8956753,20160601,2
2016-06-02,11.08,11.12,10.88,1.28,10.98,10.94,8127778,20160602,3
2016-06-03,10.82,11.08,10.8,-2.347,11.02,11.08,11196448,20160603,4
2016-06-06,10.8,10.9,10.6,-0.185,10.8,10.82,7278983,20160606,0
2016-06-07,10.76,10.96,10.62,-0.37,10.84,10.8,13765967,20160607,1
2016-06-08,10.74,10.88,10.66,-0.186,10.8,10.76,6182907,20160608,2
2016-06-10,10.32,10.7,10.28,-3.911,10.64,10.74,7579723,20160610,4
2016-06-13,10.0,10.3,9.96,-3.101,10.26,10.32,20488323,20160613,0
2016-06-14,9.92,10.04,9.91,-0.8,9.97,10.0,11411411,20160614,1
2016-06-15,9.99,10.08,9.89,0.706,9.92,9.92,7091982,20160615,2
2016-06-16,9.73,10.08,9.69,-2.603,10.08,9.99,16433748,20160616,3
2016-06-17,9.83,9.93,9.8,1.028,9.8,9.73,8810990,20160617,4
2016-06-20,10.04,10.08,9.88,2.136,9.88,9.83,6719495,20160620,0
2016-06-21,10.2,10.24,9.98,1.594,10.04,10.04,11310854,20160621,1
2016-06-22,10.26,10.28,10.1,0.588,10.22,10.2,4722811,20160622,2
2016-06-23,10.16,10.24,10.0,-0.975,10.24,10.26,5168726,20160623,3
2016-06-24,9.8,10.18,9.5,-3.543,10.16,10.16,19941163,20160624,4
2016-06-27,9.81,9.88,9.6,0.102,9.66,9.8,9386268,20160627,0
2016-06-28,9.75,9.78,9.66,-0.612,9.71,9.81,5741334,20160628,1
2016-06-29,9.85,9.91,9.76,1.026,9.86,9.75,8557898,20160629,2
2016-06-30,10.0,10.06,9.88,1.523,9.91,9.85,7019096,20160630,3
2016-07-04,10.16,10.4,10.06,1.6,10.4,10.0,7823077,20160704,0
2016-07-05,10.02,10.2,10.02,-1.378,10.2,10.16,4688930,20160705,1
2016-07-06,9.92,10.0,9.84,-0.998,9.95,10.02,6866420,20160706,2
2016-07-07,9.81,9.97,9.8,-1.109,9.92,9.92,11212325,20160707,3
2016-07-08,9.78,9.93,9.77,-0.306,9.86,9.81,7321026,20160708,4
2016-07-11,9.83,9.94,9.78,0.511,9.94,9.78,9203295,20160711,0
2016-07-12,10.0,10.0,9.82,1.729,9.93,9.83,10503880,20160712,1
2016-07-13,10.04,10.24,9.98,0.4,10.18,10.0,17179579,20160713,2
2016-07-14,10.34,10.36,10.06,2.988,10.08,10.04,15428703,20160714,3
2016-07-15,10.36,10.46,10.32,0.193,10.34,10.34,11603350,20160715,4
2016-07-18,10.32,10.36,10.16,-0.386,10.34,10.36,7814797,20160718,0
2016-07-19,10.22,10.32,10.14,-0.969,10.32,10.32,8108177,20160719,1
2016-07-20,10.32,10.36,10.16,0.978,10.22,10.22,7842998,20160720,2
2016-07-21,10.32,10.48,10.2,0.0,10.34,10.32,9776844,20160721,3
2016-07-22,10.32,10.4,10.26,0.0,10.34,10.32,6399791,20160722,4
2016-07-25,10.36,10.4,10.24,0.388,10.34,10.32,5866029,20160725,0
2016-07-26,10.2,10.38,10.18,-1.544,10.34,10.36,13616847,20160726,1
2016-07-27,10.36,10.44,10.2,1.569,10.3,10.2,16281512,20160727,2
2016-07-29,10.14,10.44,10.04,-2.124,10.4,10.36,9973866,20160729,4
2016-08-01,10.1,10.34,9.98,-0.394,10.3,10.14,16171405,20160801,0
2016-08-03,10.1,10.26,10.02,0.0,10.14,10.1,10472985,20160803,2
2016-08-04,9.99,10.14,9.96,-1.089,10.12,10.1,14496420,20160804,3
2016-08-05,10.0,10.1,9.96,0.1,10.06,9.99,11610116,20160805,4
2016-08-08,10.36,10.38,10.06,3.6,10.08,10.0,12866931,20160808,0
2016-08-09,10.48,10.48,10.32,1.158,10.4,10.36,8577154,20160809,1
2016-08-10,10.4,10.58,10.38,-0.763,10.5,10.48,8950612,20160810,2
2016-08-11,10.6,10.74,10.36,1.923,10.36,10.4,15983628,20160811,3
2016-08-12,10.94,10.94,10.72,3.208,10.74,10.6,18429721,20160812,4
2016-08-15,11.22,11.34,10.84,2.559,10.98,10.94,23034402,20160815,0
2016-08-16,11.26,11.42,11.1,0.357,11.3,11.22,17419090,20160816,1
2016-08-17,10.88,11.36,10.82,-3.375,11.36,11.26,16143067,20160817,2
2016-08-18,10.94,11.1,10.92,0.551,10.96,10.88,12505843,20160818,3
2016-08-19,10.78,10.94,10.72,-1.463,10.9,10.94,10850047,20160819,4
2016-08-22,10.86,10.86,10.6,0.742,10.78,10.78,14171607,20160822,0
2016-08-23,10.7,10.86,10.66,-1.473,10.84,10.86,5012808,20160823,1
2016-08-24,10.7,10.84,10.62,0.0,10.72,10.7,7835759,20160824,2
2016-08-25,10.62,10.74,10.58,-0.748,10.7,10.7,9279632,20160825,3
2016-08-26,10.66,10.74,10.6,0.377,10.7,10.62,9647760,20160826,4
2016-08-29,10.62,10.84,10.54,-0.375,10.72,10.66,8340705,20160829,0
2016-08-30,10.68,10.84,10.64,0.565,10.74,10.62,35334851,20160830,1
2016-08-31,10.74,10.96,10.7,0.562,10.9,10.68,12543794,20160831,2
2016-09-01,10.8,10.94,10.72,0.559,10.8,10.74,9559736,20160901,3
2016-09-02,10.96,11.06,10.8,1.481,10.88,10.8,13692727,20160902,4
2016-09-05,11.72,11.8,11.1,6.934,11.16,10.96,43449743,20160905,0
2016-09-06,11.9,11.94,11.64,1.536,11.78,11.72,23951063,20160906,1
2016-09-07,11.8,12.14,11.74,-0.84,11.96,11.9,21034682,20160907,2
2016-09-08,11.94,12.08,11.8,1.186,11.84,11.8,15717859,20160908,3
2016-09-09,12.32,12.62,12.06,3.183,12.1,11.94,40039272,20160909,4
2016-09-12,11.66,12.1,11.62,-5.357,12.0,12.32,30276590,20160912,0
2016-09-13,11.82,12.02,11.82,1.372,11.9,11.66,15550455,20160913,1
2016-09-14,12.0,12.02,11.66,1.523,11.7,11.82,11516799,20160914,2
2016-09-15,12.12,12.2,11.98,1.0,12.12,12.0,16050036,20160915,3
2016-09-19,12.2,12.36,12.02,0.66,12.24,12.12,19111991,20160919,0
2016-09-20,12.28,12.32,12.08,0.656,12.2,12.2,14948574,20160920,1
2016-09-21,12.46,12.72,12.18,1.466,12.22,12.28,17652450,20160921,2
2016-09-22,12.52,12.78,12.44,0.482,12.66,12.46,17661818,20160922,3
2016-09-23,12.5,12.68,12.36,-0.16,12.64,12.52,9673392,20160923,4
2016-09-26,11.94,12.38,11.88,-4.48,12.28,12.5,16512416,20160926,0
2016-09-27,11.98,12.08,11.82,0.335,11.88,11.94,9246668,20160927,1
2016-09-28,12.0,12.08,11.9,0.167,11.94,11.98,6565449,20160928,2
2016-09-29,12.06,12.2,12.02,0.5,12.1,12.0,6390482,20160929,3
2016-09-30,11.64,12.0,11.64,-3.483,12.0,12.06,9306364,20160930,4
2016-10-03,11.88,11.98,11.78,2.062,11.86,11.64,7603240,20161003,0
2016-10-04,11.9,12.0,11.78,0.168,11.92,11.88,4771233,20161004,1
2016-10-05,11.98,11.98,11.76,0.672,11.86,11.9,4295301,20161005,2
2016-10-06,12.04,12.06,11.88,0.501,12.0,11.98,5364610,20161006,3
2016-10-07,12.0,12.04,11.82,-0.332,11.98,12.04,5145677,20161007,4
2016-10-11,11.98,12.24,11.92,-0.167,12.12,12.0,13791290,20161011,1
2016-10-12,11.76,11.94,11.62,-1.836,11.9,11.98,10471665,20161012,2
2016-10-13,11.4,11.84,11.38,-3.061,11.84,11.76,13903915,20161013,3
2016-10-14,11.58,11.6,11.4,1.579,11.48,11.4,5138968,20161014,4
2016-10-17,11.34,11.64,11.34,-2.073,11.64,11.58,8526697,20161017,0
2016-10-18,11.74,11.76,11.3,3.527,11.38,11.34,8963981,20161018,1
2016-10-19,11.66,11.78,11.64,-0.681,11.76,11.74,5298044,20161019,2
2016-10-20,11.54,11.78,11.52,-1.029,11.72,11.66,5582493,20161020,3
2016-10-24,11.82,11.84,11.46,2.426,11.68,11.54,11344704,20161024,0
2016-10-25,11.82,11.9,11.74,0.0,11.78,11.82,8005756,20161025,1
2016-10-26,11.62,11.82,11.5,-1.692,11.76,11.82,7667735,20161026,2
2016-10-27,11.46,11.62,11.44,-1.377,11.6,11.62,7327500,20161027,3
2016-10-28,11.46,11.66,11.38,0.0,11.46,11.46,5536370,20161028,4
2016-10-31,11.26,11.48,11.26,-1.745,11.32,11.46,4793714,20161031,0
2016-11-01,11.42,11.6,11.32,1.421,11.34,11.26,3352859,20161101,1
2016-11-02,11.22,11.4,11.14,-1.751,11.38,11.42,5214518,20161102,2
2016-11-03,11.06,11.36,11.06,-1.426,11.14,11.22,9974211,20161103,3
2016-11-04,11.0,11.24,10.96,-0.542,11.06,11.06,7439433,20161104,4
2016-11-07,11.34,11.4,11.0,3.091,11.02,11.0,7061052,20161107,0
2016-11-08,11.4,11.46,11.3,0.529,11.36,11.34,8302500,20161108,1
2016-11-09,11.34,11.42,10.94,-0.526,11.42,11.4,11239053,20161109,2
2016-11-10,11.4,11.64,11.38,0.529,11.4,11.34,15388842,20161110,3
2016-11-11,11.38,11.54,11.2,-0.175,11.32,11.4,10294859,20161111,4
2016-11-14,11.02,11.36,11.02,-3.163,11.36,11.38,17499883,20161114,0
2016-11-15,11.12,11.28,11.02,0.907,11.06,11.02,6396949,20161115,1
2016-11-16,11.18,11.32,11.16,0.54,11.18,11.12,6950236,20161116,2
2016-11-17,11.08,11.22,11.04,-0.894,11.08,11.18,9301756,20161117,3
2016-11-18,11.22,11.28,11.06,1.264,11.18,11.08,7165665,20161118,4
2016-11-21,11.24,11.4,11.2,0.178,11.22,11.22,8980837,20161121,0
2016-11-22,11.48,11.52,11.28,2.135,11.3,11.24,7963713,20161122,1
2016-11-23,11.44,11.54,11.38,-0.348,11.52,11.48,4263079,20161123,2
2016-11-24,11.44,11.5,11.34,0.0,11.4,11.44,5153708,20161124,3
2016-11-25,11.48,11.64,11.38,0.35,11.6,11.44,6667198,20161125,4
2016-11-28,11.66,11.72,11.5,1.568,11.58,11.48,9899131,20161128,0
2016-11-29,11.52,11.64,11.38,-1.201,11.58,11.66,6802561,20161129,1
2016-11-30,11.5,11.58,11.4,-0.174,11.48,11.52,10389198,20161130,2
2016-12-01,11.46,11.64,11.36,-0.348,11.5,11.5,8256473,20161201,3
2016-12-02,11.4,11.52,11.28,-0.524,11.46,11.46,8425844,20161202,4
2016-12-05,11.2,11.44,11.1,-1.754,11.38,11.4,9354612,20161205,0
2016-12-06,11.68,11.76,11.46,4.286,11.5,11.2,24963156,20161206,1
2016-12-07,11.68,11.8,11.58,0.0,11.78,11.68,6788733,20161207,2
2016-12-08,11.8,11.8,11.66,1.027,11.8,11.68,9682168,20161208,3
2016-12-09,11.54,11.8,11.5,-2.203,11.8,11.8,8117576,20161209,4
2016-12-12,11.36,11.7,11.26,-1.56,11.56,11.54,12006742,20161212,0
2016-12-13,11.28,11.48,11.2,-0.704,11.44,11.36,17259870,20161213,1
2016-12-14,11.24,11.38,11.2,-0.355,11.3,11.28,7915543,20161214,2
2016-12-15,11.04,11.28,11.0,-1.779,11.16,11.24,14163196,20161215,3
2016-12-16,11.1,11.2,11.06,0.543,11.18,11.04,10645481,20161216,4
2016-12-19,11.0,11.14,11.0,-0.901,11.1,11.1,6575993,20161219,0
2016-12-20,11.08,11.12,10.94,0.727,11.02,11.0,7783007,20161220,1
2016-12-21,11.1,11.22,11.02,0.181,11.04,11.08,6999687,20161221,2
2016-12-22,10.88,11.2,10.88,-1.982,11.04,11.1,9317944,20161222,3
2016-12-23,10.78,11.04,10.72,-0.919,10.9,10.88,9695545,20161223,4
2016-12-28,10.82,10.92,10.72,0.371,10.78,10.78,7890516,20161228,2
2016-12-29,10.8,10.9,10.74,-0.185,10.82,10.82,3832399,20161229,3
2016-12-30,10.98,11.02,10.82,1.667,10.82,10.8,3652528,20161230,4
2017-01-03,10.86,11.06,10.86,-1.093,10.9,10.98,9529168,20170103,1
2017-01-04,10.9,11.02,10.86,0.368,10.88,10.86,14019726,20170104,2
2017-01-05,10.96,11.02,10.92,0.55,10.98,10.9,8674102,20170105,3
2017-01-06,11.0,11.16,10.9,0.365,11.0,10.96,6836430,20170106,4
2017-01-09,11.04,11.1,10.92,0.364,11.04,11.0,4400065,20170109,0
2017-01-10,11.14,11.16,11.0,0.906,11.04,11.04,3202618,20170110,1
2017-01-11,11.08,11.16,11.02,-0.539,11.14,11.14,4074252,20170111,2
2017-01-16,11.16,11.24,11.1,0.722,11.22,11.08,6548696,20170116,0
2017-01-17,11.28,11.28,11.1,1.075,11.16,11.16,7697353,20170117,1
2017-01-18,11.64,11.66,11.32,3.191,11.32,11.28,14848118,20170118,2
2017-01-19,11.8,11.84,11.54,1.375,11.6,11.64,17654474,20170119,3
2017-01-20,11.96,12.16,11.72,1.356,11.8,11.8,23952486,20170120,4
2017-01-23,11.86,11.98,11.8,-0.836,11.98,11.96,8388820,20170123,0
2017-01-24,11.9,11.92,11.76,0.337,11.9,11.86,7155530,20170124,1
2017-01-25,11.86,11.98,11.84,-0.336,11.98,11.9,4442938,20170125,2
2017-01-26,11.96,12.04,11.82,0.843,11.9,11.86,7804526,20170126,3
2017-01-27,11.84,11.96,11.84,-1.003,11.94,11.96,1471864,20170127,4
2017-02-01,11.92,11.94,11.66,0.676,11.84,11.84,5597657,20170201,2
2017-02-02,11.92,11.98,11.78,0.0,11.96,11.92,3073571,20170202,3
2017-02-03,11.8,11.98,11.66,-1.007,11.9,11.92,5982736,20170203,4
2017-02-06,11.9,11.94,11.74,0.847,11.88,11.8,7475074,20170206,0
2017-02-07,11.9,11.98,11.76,0.0,11.94,11.9,4143703,20170207,1
2017-02-08,12.46,12.48,11.8,4.706,11.94,11.9,24375737,20170208,2
2017-02-09,12.62,12.72,12.32,1.284,12.46,12.46,27400960,20170209,3
2017-02-10,12.3,12.74,12.24,-2.536,12.74,12.62,16686498,20170210,4
2017-02-13,12.5,12.52,12.3,1.626,12.52,12.3,13310747,20170213,0
2017-02-14,12.38,12.52,12.32,-0.96,12.5,12.5,12121123,20170214,1
2017-02-15,12.52,12.6,12.38,1.131,12.44,12.38,12308476,20170215,2
2017-02-16,12.38,12.64,12.32,-1.118,12.52,12.52,8505742,20170216,3
2017-02-17,12.12,12.38,12.08,-2.1,12.32,12.38,11920125,20170217,4
2017-02-20,12.32,12.32,12.0,1.65,12.1,12.12,7011309,20170220,0
2017-02-21,12.32,12.42,12.22,0.0,12.3,12.32,6022315,20170221,1
2017-02-22,12.6,12.68,12.3,2.273,12.3,12.32,10514142,20170222,2
2017-02-23,12.48,12.68,12.38,-0.952,12.6,12.6,9798916,20170223,3
2017-02-24,12.4,12.48,12.34,-0.641,12.4,12.48,5691986,20170224,4
2017-02-27,12.26,12.42,12.24,-1.129,12.34,12.4,7167714,20170227,0
2017-02-28,12.2,12.3,12.12,-0.489,12.22,12.26,6884772,20170228,1
2017-03-01,12.18,12.3,12.12,-0.164,12.3,12.2,9076323,20170301,2
2017-03-02,12.22,12.4,12.2,0.328,12.3,12.18,7665173,20170302,3
2017-03-03,12.16,12.22,12.06,-0.491,12.2,12.22,7040527,20170303,4
2017-03-06,12.26,12.26,12.08,0.822,12.16,12.16,4790991,20170306,0
2017-03-07,12.26,12.38,12.16,0.0,12.38,12.26,3613161,20170307,1
2017-03-08,12.22,12.26,12.12,-0.326,12.26,12.26,4957296,20170308,2
2017-03-09,12.02,12.22,11.94,-1.637,12.12,12.22,9053959,20170309,3
2017-03-10,12.0,12.12,11.96,-0.166,12.04,12.02,4731272,20170310,4
2017-03-13,12.22,12.3,11.98,1.833,12.0,12.0,6348377,20170313,0
2017-03-14,12.32,12.34,12.14,0.818,12.22,12.22,6528408,20170314,1
2017-03-15,12.3,12.34,12.2,-0.162,12.32,12.32,7336706,20170315,2
2017-03-16,12.56,12.58,12.3,2.114,12.36,12.3,9533917,20170316,3
2017-03-17,12.54,12.54,12.42,-0.159,12.5,12.56,13964014,20170317,4
2017-03-20,12.38,12.52,12.3,-1.276,12.52,12.54,12227004,20170320,0
2017-03-21,12.36,12.5,12.28,-0.162,12.38,12.38,10304094,20170321,1
2017-03-22,12.2,12.26,12.04,-1.294,12.26,12.36,7660068,20170322,2
2017-03-23,12.24,12.34,12.14,0.328,12.3,12.2,6276253,20170323,3
2017-03-24,12.02,12.24,11.96,-1.797,12.2,12.24,14598016,20170324,4
2017-03-27,11.68,12.06,11.6,-2.829,11.92,12.02,17160456,20170327,0
2017-03-28,11.48,11.86,11.38,-1.712,11.7,11.68,25861291,20170328,1
2017-03-29,11.72,11.92,11.36,2.091,11.74,11.48,59348371,20170329,2
2017-03-30,11.66,11.78,11.52,-0.512,11.78,11.72,13457345,20170330,3
2017-03-31,11.68,11.72,11.5,0.172,11.72,11.66,21171187,20170331,4
2017-04-03,11.8,11.86,11.7,1.027,11.74,11.68,10229719,20170403,0
2017-04-05,11.86,11.94,11.68,0.508,11.82,11.8,17208542,20170405,2
2017-04-06,11.88,11.92,11.76,0.169,11.88,11.86,5881049,20170406,3
2017-04-07,11.88,11.94,11.64,0.0,11.9,11.88,14992114,20170407,4
2017-04-10,11.82,11.92,11.72,-0.505,11.88,11.88,8323019,20170410,0
2017-04-11,11.68,11.88,11.64,-1.184,11.8,11.82,10394106,20170411,1
2017-04-12,11.7,11.7,11.56,0.171,11.68,11.68,4217995,20170412,2
2017-04-13,11.66,11.74,11.6,-0.342,11.7,11.7,5192479,20170413,3
2017-04-18,11.48,11.68,11.42,-1.544,11.6,11.66,11694165,20170418,1
2017-04-19,11.34,11.5,11.3,-1.22,11.44,11.48,9104173,20170419,2
2017-04-20,11.54,11.6,11.38,1.764,11.42,11.34,6488246,20170420,3
2017-04-21,11.56,11.7,11.46,0.173,11.5,11.54,7835516,20170421,4
2017-04-24,11.52,11.64,11.46,-0.346,11.6,11.56,5815699,20170424,0
2017-04-25,11.7,11.8,11.5,1.562,11.6,11.52,7538647,20170425,1
2017-04-26,11.84,11.84,11.64,1.197,11.7,11.7,8105358,20170426,2
2017-04-27,11.7,11.88,11.64,-1.182,11.88,11.84,6535932,20170427,3
2017-04-28,11.78,11.82,11.7,0.684,11.72,11.7,8924844,20170428,4
2017-05-02,11.72,11.88,11.66,-0.509,11.76,11.78,7525268,20170502,1
2017-05-04,11.68,11.72,11.54,-0.341,11.72,11.72,6572891,20170504,3
2017-05-05,11.48,11.74,11.44,-1.712,11.74,11.68,8572688,20170505,4
2017-05-08,11.52,11.58,11.4,0.348,11.48,11.48,5746600,20170508,0
2017-05-09,11.58,11.62,11.24,0.521,11.56,11.52,4420331,20170509,1
2017-05-10,11.72,11.84,11.58,1.209,11.6,11.58,7588431,20170510,2
2017-05-11,11.78,11.8,11.64,0.512,11.78,11.72,6884916,20170511,3
2017-05-12,11.78,11.82,11.7,0.0,11.78,11.78,5377626,20170512,4
2017-05-15,11.82,11.9,11.72,0.34,11.8,11.78,5254135,20170515,0
2017-05-16,11.84,11.84,11.7,0.169,11.8,11.82,6861383,20170516,1
2017-05-17,11.72,11.86,11.64,-1.014,11.84,11.84,6587520,20170517,2
2017-05-18,11.66,11.72,11.5,-0.512,11.6,11.72,5976221,20170518,3
2017-05-19,11.7,11.72,11.58,0.343,11.7,11.66,6808020,20170519,4
2017-05-22,11.7,11.82,11.66,0.0,11.7,11.7,10966300,20170522,0
2017-05-23,11.6,11.78,11.54,-0.855,11.72,11.7,10718046,20170523,1
2017-05-24,11.56,11.66,11.54,-0.345,11.62,11.6,6027266,20170524,2
2017-05-25,11.7,11.78,11.58,1.211,11.62,11.56,14620816,20170525,3
2017-05-26,12.08,12.24,11.78,3.248,11.78,11.7,17693598,20170526,4
2017-05-29,12.08,12.24,12.06,0.0,12.12,12.08,7695655,20170529,0
2017-05-31,12.12,12.36,12.08,0.331,12.12,12.08,16756192,20170531,2
2017-06-01,12.22,12.36,12.08,0.825,12.22,12.12,12504753,20170601,3
2017-06-02,12.2,12.34,12.08,-0.164,12.26,12.22,7505967,20170602,4
2017-06-05,12.3,12.32,12.14,0.82,12.24,12.2,7061876,20170605,0
2017-06-06,12.56,12.96,12.3,2.114,12.34,12.3,26900584,20170606,1
2017-06-07,12.6,12.9,12.54,0.318,12.68,12.56,11917284,20170607,2
2017-06-08,12.8,12.88,12.52,1.587,12.54,12.6,15077396,20170608,3
2017-06-09,12.84,13.28,12.78,0.312,12.88,12.8,29782573,20170609,4
2017-06-12,12.6,13.0,12.46,-1.869,12.88,12.84,12258850,20170612,0
2017-06-13,12.5,12.72,12.44,-0.794,12.68,12.6,16552747,20170613,1
2017-06-14,12.6,12.62,12.34,0.8,12.58,12.5,6650559,20170614,2
2017-06-15,12.26,12.62,12.26,-2.698,12.56,12.6,10440837,20170615,3
2017-06-16,12.46,12.46,12.26,1.631,12.26,12.26,10383347,20170616,4
2017-06-19,12.66,12.74,12.34,1.605,12.46,12.46,9689840,20170619,0
2017-06-20,12.56,12.78,12.52,-0.79,12.7,12.66,5212239,20170620,1
2017-06-21,12.46,12.68,12.36,-0.796,12.66,12.56,6592568,20170621,2
2017-06-22,11.74,12.62,11.26,-5.778,12.46,12.46,66616785,20170622,3
2017-06-23,11.9,11.94,11.64,1.363,11.88,11.74,37651929,20170623,4
2017-06-26,12.06,12.12,11.88,1.345,11.9,11.9,14323667,20170626,0
2017-06-27,12.06,12.24,11.96,0.0,12.1,12.06,10871611,20170627,1
2017-06-28,12.08,12.16,11.92,0.166,12.06,12.06,11587860,20170628,2
2017-06-29,12.3,12.3,12.0,1.821,12.08,12.08,10192751,20170629,3
2017-06-30,12.2,12.26,12.12,-0.813,12.24,12.3,7003184,20170630,4
2017-07-03,12.12,12.2,11.98,-0.656,12.2,12.2,8164335,20170703,0
2017-07-04,11.92,12.2,11.88,-1.65,12.2,12.12,7706233,20170704,1
2017-07-05,12.04,12.16,11.86,1.007,12.0,11.92,7345975,20170705,2
2017-07-06,12.02,12.08,11.5,-0.166,12.08,12.04,40915836,20170706,3
2017-07-07,11.8,11.96,11.72,-1.83,11.96,12.02,10155553,20170707,4
2017-07-10,11.76,11.92,11.74,-0.339,11.78,11.8,7229736,20170710,0
2017-07-11,12.0,12.08,11.72,2.041,11.78,11.76,10346358,20170711,1
2017-07-12,11.96,12.18,11.92,-0.333,12.06,12.0,6947059,20170712,2
2017-07-13,12.12,12.26,12.02,1.338,12.02,11.96,10104167,20170713,3
2017-07-14,12.08,12.24,12.04,-0.33,12.18,12.12,9538549,20170714,4
2017-07-17,11.88,12.14,11.78,-1.656,12.1,12.08,26557368,20170717,0
2017-07-18,11.64,11.9,11.6,-2.02,11.86,11.88,26167594,20170718,1
2017-07-19,11.88,11.94,11.68,2.062,11.7,11.64,11438591,20170719,2
2017-07-20,11.82,12.06,11.8,-0.505,11.98,11.88,9842484,20170720,3
2017-07-21,11.78,11.84,11.68,-0.338,11.78,11.82,15429103,20170721,4
2017-07-24,11.88,12.02,11.8,0.849,11.98,11.78,9317092,20170724,0
2017-07-25,11.76,11.92,11.74,-1.01,11.86,11.88,8966578,20170725,1
2017-07-26,11.52,11.86,11.46,-2.041,11.8,11.76,31413373,20170726,2
