,close,high,low,p_change,open,pre_close,volume,date,date_week
2013-12-12,4.5,4.79,4.26,2.273,4.4,4.4,2500680203,20131212,3
2013-12-13,4.7,4.8,4.53,4.444,4.54,4.5,514883350,20131213,4
2013-12-16,4.96,4.97,4.65,5.532,4.71,4.7,314885214,20131216,0
2013-12-17,4.67,5.0,4.64,-5.847,4.95,4.96,337584000,20131217,1
2013-12-18,4.63,4.71,4.51,-0.857,4.65,4.67,230149197,20131218,2
2013-12-19,4.53,4.7,4.51,-2.16,4.67,4.63,163608072,20131219,3
2013-12-20,4.53,4.63,4.36,0.0,4.53,4.53,236204804,20131220,4
2013-12-24,4.77,4.77,4.58,5.298,4.59,4.53,80811000,20131224,1
2013-12-27,4.84,4.9,4.74,1.468,4.75,4.77,109704000,20131227,4
2013-12-30,4.73,4.83,4.66,-2.273,4.8,4.84,68626000,20131230,0
2013-12-31,4.84,4.87,4.67,2.326,4.76,4.73,73429000,20131231,1
2014-01-02,4.89,4.97,4.76,1.033,4.85,4.84,92318000,20140102,3
2014-01-03,4.96,5.11,4.81,1.431,4.82,4.89,233900660,20140103,4
2014-01-06,4.94,5.08,4.83,-0.403,4.99,4.96,119242000,20140106,0
2014-01-07,4.79,4.95,4.78,-3.036,4.94,4.94,60375036,20140107,1
2014-01-08,4.86,4.89,4.75,1.461,4.83,4.79,70099746,20140108,2
2014-01-09,4.8,4.93,4.79,-1.235,4.86,4.86,58138000,20140109,3
2014-01-10,4.66,4.8,4.61,-2.917,4.8,4.8,119012000,20140110,4
2014-01-13,4.91,4.94,4.69,5.365,4.73,4.66,118668000,20140113,0
2014-01-14,5.14,5.2,4.83,4.684,4.87,4.91,208902338,20140114,1
2014-01-15,5.05,5.23,5.01,-1.751,5.19,5.14,118148800,20140115,2
2014-01-16,5.05,5.1,4.96,0.0,5.08,5.05,63817099,20140116,3
2014-01-17,5.12,5.2,4.98,1.386,5.0,5.05,70765000,20140117,4
2014-01-20,5.43,5.44,5.08,6.055,5.12,5.12,140780000,20140120,0
2014-01-21,5.3,5.53,5.26,-2.394,5.45,5.43,107430200,20140121,1
2014-01-22,5.41,5.46,5.28,2.075,5.3,5.3,72411500,20140122,2
2014-01-23,5.43,5.48,5.31,0.37,5.45,5.41,48527927,20140123,3
2014-01-24,5.1,5.52,5.08,-6.077,5.37,5.43,159003000,20140124,4
2014-01-27,5.08,5.11,4.81,-0.392,4.88,5.1,99540200,20140127,0
2014-01-28,5.16,5.25,5.03,1.575,5.08,5.08,46383000,20140128,1
2014-01-29,5.11,5.23,5.05,-0.969,5.23,5.16,61938500,20140129,2
2014-01-30,5.02,5.06,4.97,-1.761,5.02,5.11,63415000,20140130,3
2014-02-04,4.97,5.08,4.88,-0.996,4.89,5.02,37854000,20140204,1
2014-02-05,4.84,5.03,4.76,-2.616,5.01,4.97,67110700,20140205,2
2014-02-06,4.98,5.03,4.87,2.893,4.87,4.84,42414200,20140206,3
2014-02-07,5.11,5.12,4.99,2.61,5.03,4.98,39082000,20140207,4
2014-02-10,4.94,5.13,4.89,-3.327,5.11,5.11,67691153,20140210,0
2014-02-11,4.94,5.01,4.9,0.0,4.96,4.94,42176800,20140211,1
2014-02-12,4.95,5.03,4.91,0.202,5.0,4.94,68246000,20140212,2
2014-02-13,5.11,5.17,4.97,3.232,5.0,4.95,155061787,20140213,3
2014-02-14,4.9,5.17,4.87,-4.11,5.16,5.11,260758200,20140214,4
2014-02-17,4.89,4.95,4.84,-0.204,4.93,4.9,77625000,20140217,0
2014-02-18,4.84,4.9,4.8,-1.022,4.9,4.89,48765000,20140218,1
2014-02-19,4.8,4.91,4.75,-0.826,4.83,4.84,67638000,20140219,2
2014-02-20,4.8,4.87,4.76,0.0,4.76,4.8,49904500,20140220,3
2014-02-21,4.87,4.92,4.81,1.458,4.85,4.8,47981300,20140221,4
2014-02-24,4.6,4.92,4.57,-5.544,4.89,4.87,170505000,20140224,0
2014-02-25,4.54,4.72,4.46,-1.304,4.63,4.6,114469482,20140225,1
2014-02-26,4.66,4.69,4.52,2.643,4.56,4.54,70502853,20140226,2
2014-02-27,4.62,4.7,4.56,-0.858,4.66,4.66,62480000,20140227,3
2014-02-28,4.68,4.7,4.61,1.299,4.68,4.62,269303995,20140228,4
2014-03-03,4.49,4.6,4.46,-4.06,4.59,4.68,144817750,20140303,0
2014-03-04,4.36,4.5,4.26,-2.895,4.49,4.49,189136800,20140304,1
2014-03-05,4.29,4.43,4.22,-1.606,4.42,4.36,131667335,20140305,2
2014-03-06,4.17,4.29,4.12,-2.797,4.29,4.29,199873727,20140306,3
2014-03-07,4.33,4.37,4.18,3.837,4.18,4.17,161803315,20140307,4
2014-03-10,4.35,4.44,4.22,0.462,4.28,4.33,124165000,20140310,0
2014-03-11,4.27,4.43,4.26,-1.839,4.42,4.35,77892748,20140311,1
2014-03-12,4.06,4.25,4.01,-4.918,4.23,4.27,141993511,20140312,2
2014-03-13,3.91,4.1,3.85,-3.695,4.08,4.06,112877000,20140313,3
2014-03-14,3.89,3.89,3.77,-0.512,3.88,3.91,87767100,20140314,4
2014-03-17,3.97,3.99,3.8,2.057,3.84,3.89,67283799,20140317,0
2014-03-18,3.98,4.02,3.91,0.252,4.0,3.97,53219353,20140318,1
2014-03-19,4.28,4.29,4.04,7.538,4.04,3.98,120981000,20140319,2
2014-03-20,4.14,4.23,4.1,-3.271,4.22,4.28,47175000,20140320,3
2014-03-21,4.21,4.26,4.14,1.691,4.14,4.14,55063322,20140321,4
2014-03-24,4.38,4.4,4.21,4.038,4.21,4.21,73986015,20140324,0
2014-03-25,4.31,4.38,4.28,-1.598,4.37,4.38,49515000,20140325,1
2014-03-26,4.16,4.36,4.1,-3.48,4.36,4.31,72634854,20140326,2
2014-03-27,4.15,4.23,4.01,-0.24,4.15,4.16,29397000,20140327,3
2014-03-28,4.4,4.42,4.06,6.024,4.06,4.15,118574600,20140328,4
2014-03-31,4.4,4.47,4.3,0.0,4.42,4.4,62644192,20140331,0
2014-04-01,4.29,4.41,4.25,-2.5,4.4,4.4,49634340,20140401,1
2014-04-02,4.24,4.33,4.21,-1.166,4.29,4.29,44193642,20140402,2
2014-04-03,4.31,4.39,4.27,1.651,4.28,4.24,30842847,20140403,3
2014-04-04,4.32,4.33,4.24,0.232,4.33,4.31,32650000,20140404,4
2014-04-07,4.17,4.3,4.15,-3.472,4.3,4.32,30012846,20140407,0
2014-04-08,4.19,4.3,4.14,0.48,4.14,4.17,37570000,20140408,1
2014-04-09,4.22,4.29,4.2,0.716,4.25,4.19,20521727,20140409,2
2014-04-10,4.21,4.32,4.19,-0.237,4.23,4.22,50327000,20140410,3
2014-04-11,4.34,4.43,4.23,3.088,4.23,4.21,85819355,20140411,4
2014-04-14,4.37,4.4,4.3,0.691,4.38,4.34,25901390,20140414,0
2014-04-15,4.22,4.39,4.21,-3.432,4.37,4.37,45068660,20140415,1
2014-04-16,4.23,4.28,4.18,0.237,4.22,4.22,28072000,20140416,2
2014-04-17,4.23,4.26,4.19,0.0,4.26,4.23,18275000,20140417,3
2014-04-22,4.31,4.32,4.22,1.891,4.26,4.23,24783506,20140422,1
2014-04-23,4.34,4.36,4.3,0.696,4.31,4.31,23950600,20140423,2
2014-04-24,4.21,4.37,4.17,-2.995,4.35,4.34,41450000,20140424,3
2014-04-25,4.15,4.23,4.13,-1.425,4.21,4.21,24429705,20140425,4
2014-04-28,3.96,4.13,3.87,-4.578,4.13,4.15,67828700,20140428,0
2014-04-29,3.9,3.99,3.83,-1.515,3.99,3.96,62965705,20140429,1
2014-04-30,3.9,3.92,3.84,0.0,3.87,3.9,68822000,20140430,2
2014-05-02,3.95,4.03,3.9,1.282,3.9,3.9,50245300,20140502,4
2014-05-05,4.01,4.03,3.9,1.519,3.97,3.95,20445760,20140505,0
2014-05-07,4.0,4.03,3.93,-0.249,4.03,4.01,25457870,20140507,2
2014-05-08,3.84,3.99,3.78,-4.0,3.99,4.0,34857891,20140508,3
2014-05-09,3.6,3.83,3.59,-6.25,3.8,3.84,90727081,20140509,4
2014-05-12,3.77,3.78,3.48,4.722,3.64,3.6,79686100,20140512,0
2014-05-13,3.78,3.86,3.77,0.265,3.8,3.77,44550000,20140513,1
2014-05-14,3.92,3.94,3.78,3.704,3.81,3.78,44163000,20140514,2
2014-05-15,3.91,3.93,3.85,-0.255,3.9,3.92,25500149,20140515,3
2014-05-16,3.67,3.84,3.6,-6.138,3.84,3.91,127258606,20140516,4
2014-05-19,3.69,3.74,3.6,0.545,3.69,3.67,54546802,20140519,0
2014-05-20,3.67,3.77,3.67,-0.542,3.69,3.69,34160000,20140520,1
2014-05-21,3.69,3.72,3.62,0.545,3.67,3.67,18380000,20140521,2
2014-05-22,3.79,3.82,3.68,2.71,3.7,3.69,39387000,20140522,3
2014-05-23,3.87,3.91,3.74,2.111,3.79,3.79,52492000,20140523,4
2014-05-26,3.9,3.91,3.81,0.775,3.87,3.87,19096800,20140526,0
2014-05-27,3.84,3.89,3.8,-1.538,3.88,3.9,29856346,20140527,1
2014-05-28,3.78,3.84,3.73,-1.563,3.84,3.84,50088000,20140528,2
2014-05-29,3.69,3.81,3.66,-2.381,3.74,3.78,40063000,20140529,3
2014-05-30,3.7,3.72,3.63,0.271,3.69,3.69,49995944,20140530,4
2014-06-03,3.82,3.83,3.72,3.243,3.74,3.7,27642467,20140603,1
2014-06-04,3.86,3.88,3.77,1.047,3.82,3.82,55633864,20140604,2
2014-06-05,3.9,3.94,3.84,1.036,3.88,3.86,49818515,20140605,3
2014-06-06,4.02,4.05,3.9,3.077,3.91,3.9,262049215,20140606,4
2014-06-09,4.0,4.01,3.92,-0.498,3.98,4.02,56415655,20140609,0
2014-06-10,4.1,4.1,3.97,2.5,4.0,4.0,39222978,20140610,1
2014-06-11,4.17,4.22,4.08,1.707,4.09,4.1,64176096,20140611,2
2014-06-12,4.12,4.16,4.1,-1.199,4.16,4.17,42945402,20140612,3
2014-06-13,4.06,4.16,4.05,-1.456,4.14,4.12,26701065,20140613,4
2014-06-16,4.03,4.09,3.97,-0.739,4.04,4.06,36826719,20140616,0
2014-06-17,4.01,4.08,4.01,-0.496,4.01,4.03,19488716,20140617,1
2014-06-18,3.98,4.04,3.95,-0.748,4.02,4.01,28002437,20140618,2
2014-06-19,3.94,4.04,3.91,-1.005,3.99,3.98,43194500,20140619,3
2014-06-20,3.98,3.99,3.9,1.015,3.94,3.94,30964939,20140620,4
2014-06-23,3.88,4.0,3.85,-2.513,3.99,3.98,26498460,20140623,0
2014-06-24,3.91,3.93,3.85,0.773,3.88,3.88,17696992,20140624,1
2014-06-25,3.8,3.93,3.78,-2.813,3.91,3.91,39125600,20140625,2
2014-06-26,3.81,3.85,3.76,0.263,3.85,3.8,51187400,20140626,3
2014-06-27,3.8,3.81,3.75,-0.262,3.81,3.81,23031649,20140627,4
2014-06-30,3.85,3.85,3.76,1.316,3.78,3.8,40616036,20140630,0
2014-07-02,3.9,3.93,3.82,1.299,3.85,3.85,45530151,20140702,2
2014-07-03,3.97,3.98,3.89,1.795,3.91,3.9,35013736,20140703,3
2014-07-04,4.07,4.13,4.0,2.519,4.0,3.97,58241617,20140704,4
2014-07-07,4.11,4.14,4.06,0.983,4.06,4.07,43043696,20140707,0
2014-07-08,4.03,4.11,3.99,-1.946,4.1,4.11,60273992,20140708,1
2014-07-09,3.97,4.01,3.95,-1.489,3.99,4.03,54352798,20140709,2
2014-07-10,4.01,4.03,3.97,1.008,3.97,3.97,20608500,20140710,3
2014-07-11,4.01,4.01,3.97,0.0,3.98,4.01,24073087,20140711,4
2014-07-14,4.03,4.04,3.99,0.499,4.0,4.01,27265740,20140714,0
2014-07-15,4.03,4.07,4.01,0.0,4.06,4.03,19971800,20140715,1
2014-07-16,4.02,4.07,4.01,-0.248,4.04,4.03,36138647,20140716,2
2014-07-17,4.04,4.06,4.01,0.498,4.05,4.02,26243898,20140717,3
2014-07-18,3.96,4.0,3.95,-1.98,4.0,4.04,18502029,20140718,4
2014-07-21,3.93,4.0,3.89,-0.758,4.0,3.96,19125451,20140721,0
2014-07-22,4.11,4.16,3.93,4.58,3.94,3.93,149650351,20140722,1
2014-07-23,4.31,4.54,4.14,4.866,4.15,4.11,320217777,20140723,2
2014-07-24,4.46,4.46,4.3,3.48,4.31,4.31,163422609,20140724,3
2014-07-25,4.39,4.46,4.34,-1.57,4.44,4.46,69337694,20140725,4
2014-07-28,4.41,4.44,4.38,0.456,4.4,4.39,58811241,20140728,0
2014-07-29,4.44,4.46,4.4,0.68,4.45,4.41,69025090,20140729,1
2014-07-30,4.4,4.48,4.32,-0.901,4.46,4.44,78799546,20140730,2
2014-07-31,4.46,4.47,4.35,1.364,4.35,4.4,117985285,20140731,3
2014-08-01,4.37,4.42,4.35,-2.018,4.38,4.46,52611067,20140801,4
2014-08-04,4.31,4.38,4.3,-1.373,4.37,4.37,49465038,20140804,0
2014-08-05,4.31,4.37,4.3,0.0,4.32,4.31,34647933,20140805,1
2014-08-06,4.33,4.33,4.26,0.464,4.3,4.31,32292445,20140806,2
2014-08-07,4.27,4.31,4.24,-1.386,4.26,4.33,29134056,20140807,3
2014-08-08,4.19,4.24,4.12,-1.874,4.22,4.27,34581590,20140808,4
2014-08-11,4.3,4.33,4.2,2.625,4.2,4.19,45008102,20140811,0
2014-08-12,4.27,4.33,4.24,-0.698,4.3,4.3,32579262,20140812,1
2014-08-13,4.23,4.28,4.19,-0.937,4.25,4.27,31579721,20140813,2
2014-08-14,4.33,4.39,4.22,2.364,4.22,4.23,71823971,20140814,3
2014-08-15,4.35,4.37,4.31,0.462,4.37,4.33,52135572,20140815,4
2014-08-18,4.34,4.36,4.27,-0.23,4.35,4.35,21982971,20140818,0
2014-08-19,4.34,4.36,4.31,0.0,4.36,4.34,34612967,20140819,1
2014-08-20,4.32,4.36,4.3,-0.461,4.3,4.34,28473971,20140820,2
2014-08-21,4.23,4.32,4.18,-2.083,4.31,4.32,47491871,20140821,3
2014-08-22,4.25,4.26,4.18,0.473,4.18,4.23,18454971,20140822,4
2014-08-25,4.19,4.25,4.15,-1.412,4.25,4.25,35677988,20140825,0
2014-08-26,4.21,4.25,4.19,0.477,4.22,4.19,21389971,20140826,1
2014-08-27,4.22,4.25,4.19,0.238,4.22,4.21,21795971,20140827,2
2014-08-28,3.92,4.18,3.9,-7.109,4.18,4.22,184459294,20140828,3
2014-08-29,3.97,4.01,3.92,1.276,3.92,3.92,106220629,20140829,4
2014-09-01,3.85,3.98,3.83,-3.023,3.94,3.97,83256024,20140901,0
2014-09-02,3.9,3.9,3.82,1.299,3.86,3.85,60843000,20140902,1
2014-09-03,3.97,3.98,3.9,1.795,3.9,3.9,96754102,20140903,2
2014-09-04,3.95,4.0,3.94,-0.504,3.97,3.97,49421000,20140904,3
2014-09-05,3.89,3.95,3.85,-1.519,3.94,3.95,82291147,20140905,4
2014-09-08,3.91,3.93,3.89,0.514,3.9,3.89,43222410,20140908,0
2014-09-10,3.85,3.92,3.84,-1.535,3.92,3.91,40334862,20140910,2
2014-09-11,3.83,3.88,3.82,-0.519,3.86,3.85,34706775,20140911,3
2014-09-12,3.91,3.92,3.84,2.089,3.84,3.83,42633000,20140912,4
2014-09-16,3.75,3.95,3.74,-4.092,3.79,3.91,87624414,20140916,1
2014-09-17,3.64,3.81,3.56,-2.933,3.76,3.75,150916355,20140917,2
2014-09-18,3.64,3.71,3.62,0.0,3.65,3.64,44275000,20140918,3
2014-09-19,3.7,3.71,3.66,1.648,3.69,3.64,63408840,20140919,4
2014-09-22,3.61,3.66,3.6,-2.432,3.66,3.7,51581248,20140922,0
2014-09-23,3.6,3.66,3.59,-0.277,3.62,3.61,39088477,20140923,1
2014-09-24,3.64,3.67,3.62,1.111,3.63,3.6,41783622,20140924,2
2014-09-25,3.61,3.7,3.58,-0.824,3.67,3.64,47615622,20140925,3
2014-09-26,3.57,3.61,3.53,-1.108,3.61,3.61,45388568,20140926,4
2014-09-29,3.45,3.52,3.36,-3.361,3.5,3.57,100283972,20140929,0
2014-09-30,3.42,3.44,3.37,-0.87,3.43,3.45,58031199,20140930,1
2014-10-03,3.48,3.59,3.31,1.754,3.4,3.42,100735595,20141003,4
2014-10-06,3.55,3.6,3.46,2.011,3.53,3.48,46574761,20141006,0
2014-10-07,3.71,3.76,3.65,4.507,3.7,3.55,129448149,20141007,1
2014-10-08,3.7,3.72,3.66,-0.27,3.67,3.71,37146781,20141008,2
2014-10-09,3.71,3.76,3.68,0.27,3.72,3.7,40859065,20141009,3
2014-10-10,3.62,3.65,3.58,-2.426,3.65,3.71,41293931,20141010,4
2014-10-13,3.48,3.59,3.46,-3.867,3.57,3.62,82545200,20141013,0
2014-10-14,3.45,3.52,3.43,-0.862,3.45,3.48,43020170,20141014,1
2014-10-15,3.49,3.55,3.45,1.159,3.47,3.45,32202280,20141015,2
2014-10-16,3.47,3.51,3.4,-0.573,3.43,3.49,35792000,20141016,3
2014-10-17,3.48,3.51,3.42,0.288,3.51,3.47,56495137,20141017,4
2014-10-20,3.48,3.54,3.47,0.0,3.5,3.48,30588761,20141020,0
2014-10-21,3.5,3.52,3.45,0.575,3.47,3.48,15644863,20141021,1
2014-10-22,3.51,3.55,3.47,0.286,3.51,3.5,47168217,20141022,2
2014-10-23,3.46,3.52,3.43,-1.425,3.5,3.51,34084000,20141023,3
2014-10-24,3.44,3.49,3.43,-0.578,3.46,3.46,28266189,20141024,4
2014-10-27,3.39,3.41,3.33,-1.453,3.41,3.44,60619728,20141027,0
2014-10-28,3.44,3.46,3.38,1.475,3.38,3.39,23916000,20141028,1
2014-10-29,3.54,3.57,3.45,2.907,3.47,3.44,78387125,20141029,2
2014-10-30,3.5,3.54,3.46,-1.13,3.53,3.54,25561000,20141030,3
2014-10-31,3.67,3.69,3.53,4.857,3.54,3.5,108020046,20141031,4
2014-11-03,3.67,3.72,3.62,0.0,3.68,3.67,38117360,20141103,0
2014-11-04,3.69,3.72,3.64,0.545,3.67,3.67,31514992,20141104,1
2014-11-05,3.66,3.72,3.62,-0.813,3.72,3.69,21858269,20141105,2
2014-11-06,3.64,3.67,3.62,-0.546,3.66,3.66,14278286,20141106,3
2014-11-07,3.65,3.76,3.6,0.275,3.65,3.64,47218077,20141107,4
2014-11-10,3.69,3.74,3.68,1.096,3.73,3.65,38912118,20141110,0
2014-11-11,3.7,3.77,3.69,0.271,3.7,3.69,39625441,20141111,1
2014-11-12,3.92,3.93,3.72,5.946,3.74,3.7,139813248,20141112,2
2014-11-13,3.88,3.93,3.83,-1.02,3.92,3.92,55519780,20141113,3
2014-11-14,3.9,3.93,3.85,0.515,3.93,3.88,30969333,20141114,4
2014-11-17,3.81,3.97,3.76,-2.308,3.93,3.9,49913236,20141117,0
2014-11-18,3.77,3.85,3.75,-1.05,3.82,3.81,35496052,20141118,1
2014-11-19,3.77,3.82,3.71,0.0,3.77,3.77,23199515,20141119,2
2014-11-20,3.77,3.79,3.72,0.0,3.79,3.77,17327000,20141120,3
2014-11-21,3.8,3.83,3.72,0.796,3.78,3.77,68993333,20141121,4
2014-11-24,4.1,4.11,4.0,7.895,4.0,3.8,432100437,20141124,0
2014-11-25,4.1,4.14,4.04,0.0,4.06,4.1,147186847,20141125,1
2014-11-26,4.1,4.13,4.04,0.0,4.1,4.1,116793088,20141126,2
2014-11-27,4.05,4.2,4.03,-1.22,4.13,4.1,78775828,20141127,3
2014-11-28,4.14,4.15,4.05,2.222,4.08,4.05,105347410,20141128,4
2014-12-01,3.95,4.14,3.87,-4.589,4.1,4.14,119054088,20141201,0
2014-12-02,4.03,4.07,3.89,2.025,3.94,3.95,83348924,20141202,1
2014-12-03,4.09,4.23,4.04,1.489,4.06,4.03,205734631,20141203,2
2014-12-04,4.19,4.24,4.1,2.445,4.15,4.09,158321407,20141204,3
2014-12-05,4.13,4.33,4.12,-1.432,4.22,4.19,161143714,20141205,4
2014-12-08,4.06,4.18,4.05,-1.695,4.11,4.13,114414531,20141208,0
2014-12-09,3.86,4.05,3.81,-4.926,4.05,4.06,118028976,20141209,1
2014-12-10,3.82,3.9,3.8,-1.036,3.84,3.86,66750247,20141210,2
2014-12-11,3.67,3.8,3.65,-3.927,3.79,3.82,116059909,20141211,3
2014-12-12,3.71,3.76,3.68,1.09,3.7,3.67,41014081,20141212,4
2014-12-15,3.68,3.7,3.62,-0.809,3.65,3.71,33773141,20141215,0
2014-12-16,3.65,3.7,3.62,-0.815,3.62,3.68,35001172,20141216,1
2014-12-17,3.65,3.7,3.61,0.0,3.66,3.65,37799460,20141217,2
2014-12-18,3.65,3.71,3.62,0.0,3.68,3.65,32120140,20141218,3
2014-12-19,3.64,3.72,3.63,-1.087,3.68,3.68,31523485,20141219,4
2014-12-22,3.72,3.85,3.63,2.198,3.65,3.64,78007780,20141222,0
2014-12-23,3.78,3.8,3.72,1.613,3.76,3.72,36943967,20141223,1
2014-12-24,3.78,3.84,3.73,0.0,3.8,3.78,20927303,20141224,2
2014-12-29,3.86,3.95,3.85,2.116,3.86,3.78,64091526,20141229,0
2014-12-30,3.79,3.9,3.74,-1.813,3.88,3.86,43196976,20141230,1
2014-12-31,3.78,3.8,3.73,-0.264,3.8,3.79,14185542,20141231,2
2015-01-02,3.99,4.03,3.78,5.556,3.79,3.78,91338201,20150102,4
2015-01-05,4.13,4.22,3.95,3.509,4.0,3.99,176275225,20150105,0
2015-01-06,4.03,4.13,4.0,-2.421,4.05,4.13,89295053,20150106,1
2015-01-07,3.98,4.05,3.95,-1.241,4.02,4.03,36906529,20150107,2
2015-01-08,3.91,4.03,3.9,-1.759,4.0,3.98,59113994,20150108,3
2015-01-09,3.87,3.94,3.86,-1.023,3.93,3.91,103778998,20150109,4
2015-01-12,3.82,3.85,3.79,-1.292,3.85,3.87,83949000,20150112,0
2015-01-13,3.85,3.88,3.79,0.785,3.8,3.82,55721884,20150113,1
2015-01-14,3.84,3.9,3.81,-0.26,3.87,3.85,51254000,20150114,2
2015-01-15,3.83,3.87,3.8,-0.26,3.82,3.84,40891814,20150115,3
2015-01-16,3.77,3.82,3.73,-1.567,3.8,3.83,57966800,20150116,4
2015-01-19,3.63,3.75,3.54,-3.714,3.72,3.77,138678247,20150119,0
2015-01-20,3.69,3.76,3.65,1.653,3.65,3.63,56059190,20150120,1
2015-01-21,3.75,3.79,3.67,1.626,3.69,3.69,77646108,20150121,2
2015-01-22,3.8,3.85,3.76,1.333,3.76,3.75,57116000,20150122,3
2015-01-23,3.84,3.87,3.8,1.053,3.87,3.8,59145212,20150123,4
2015-01-26,3.83,3.84,3.78,-0.26,3.81,3.84,30688554,20150126,0
2015-01-27,3.84,3.85,3.77,0.261,3.83,3.83,41040424,20150127,1
2015-01-28,3.82,3.84,3.79,-0.521,3.8,3.84,38241665,20150128,2
2015-01-29,3.74,3.8,3.7,-2.094,3.78,3.82,38038000,20150129,3
2015-01-30,3.68,3.77,3.65,-1.604,3.76,3.74,52309861,20150130,4
2015-02-02,3.66,3.69,3.6,-0.543,3.65,3.68,34184118,20150202,0
2015-02-03,3.65,3.69,3.6,-0.273,3.69,3.66,39740000,20150203,1
2015-02-04,3.69,3.76,3.66,1.096,3.66,3.65,33255179,20150204,2
2015-02-05,3.68,3.83,3.64,-0.271,3.77,3.69,36566050,20150205,3
2015-02-06,3.64,3.71,3.62,-1.087,3.68,3.68,27669131,20150206,4
2015-02-10,3.64,3.67,3.62,0.0,3.64,3.64,28395650,20150210,1
2015-02-12,3.65,3.66,3.6,0.275,3.61,3.64,16516000,20150212,3
2015-02-13,3.62,3.66,3.61,-0.822,3.65,3.65,31887000,20150213,4
2015-02-17,3.68,3.74,3.65,1.657,3.65,3.62,47193000,20150217,1
2015-02-18,3.69,3.71,3.68,0.272,3.7,3.68,9720000,20150218,2
2015-02-24,3.72,3.74,3.68,0.813,3.71,3.69,27048886,20150224,1
2015-02-25,3.76,3.78,3.71,1.075,3.74,3.72,29085612,20150225,2
2015-02-26,3.81,3.82,3.71,1.33,3.76,3.76,46846993,20150226,3
2015-02-27,3.82,3.87,3.81,0.262,3.84,3.81,55123866,20150227,4
2015-03-02,3.79,3.93,3.78,-0.785,3.91,3.82,70767820,20150302,0
2015-03-03,3.76,3.86,3.75,-0.792,3.8,3.79,38288832,20150303,1
2015-03-04,3.75,3.79,3.72,-0.266,3.79,3.76,39038210,20150304,2
2015-03-05,3.73,3.76,3.7,-0.533,3.72,3.75,27216512,20150305,3
2015-03-06,3.81,3.82,3.73,2.145,3.76,3.73,55707302,20150306,4
2015-03-09,3.76,3.79,3.71,-1.312,3.77,3.81,38126594,20150309,0
2015-03-10,3.7,3.76,3.68,-1.596,3.76,3.76,25529133,20150310,1
2015-03-11,3.65,3.72,3.64,-1.351,3.68,3.7,43337194,20150311,2
2015-03-12,3.69,3.72,3.65,1.096,3.69,3.65,30754235,20150312,3
2015-03-13,3.7,3.74,3.68,0.271,3.7,3.69,20664736,20150313,4
2015-03-16,3.69,3.74,3.67,-0.27,3.72,3.7,21011537,20150316,0
2015-03-17,3.63,3.71,3.6,-1.626,3.7,3.69,78909456,20150317,1
2015-03-18,3.66,3.7,3.62,0.826,3.65,3.63,36440218,20150318,2
2015-03-24,3.65,3.69,3.64,-0.273,3.69,3.66,30401400,20150324,1
2015-03-25,3.66,3.68,3.64,0.274,3.67,3.65,22380346,20150325,2
2015-03-27,3.69,3.72,3.65,0.82,3.69,3.66,35663105,20150327,4
2015-03-30,3.77,3.83,3.74,2.168,3.74,3.69,110715469,20150330,0
2015-03-31,3.84,3.98,3.8,1.857,3.9,3.77,143231434,20150331,1
2015-04-01,3.94,3.95,3.83,2.604,3.85,3.84,97791585,20150401,2
2015-04-09,4.87,5.16,4.66,23.604,4.85,3.94,466381908,20150409,3
2015-04-10,4.81,5.01,4.64,-1.232,4.89,4.87,587506149,20150410,4
2015-04-13,4.97,4.98,4.87,3.326,4.87,4.81,185923251,20150413,0
2015-04-15,4.68,4.81,4.62,-5.835,4.75,4.97,99103354,20150415,2
2015-04-16,4.78,4.79,4.63,2.137,4.65,4.68,108652505,20150416,3
2015-04-17,4.69,4.84,4.66,-1.883,4.8,4.78,133697683,20150417,4
2015-04-22,4.57,4.65,4.55,-2.559,4.56,4.69,116607607,20150422,2
2015-04-23,4.48,4.65,4.47,-1.969,4.63,4.57,89319960,20150423,3
2015-04-24,4.48,4.54,4.37,0.0,4.5,4.48,105525456,20150424,4
2015-04-28,4.66,4.8,4.65,4.018,4.73,4.48,133353001,20150428,1
2015-04-30,4.62,4.63,4.55,-0.858,4.62,4.66,71226100,20150430,3
2015-05-07,4.58,4.72,4.55,-0.866,4.65,4.62,105910941,20150507,3
2015-05-08,4.74,4.77,4.61,3.493,4.63,4.58,92453089,20150508,4
2015-05-11,4.76,4.81,4.73,0.422,4.8,4.74,72180045,20150511,0
2015-05-12,4.71,4.77,4.68,-1.05,4.76,4.76,70510760,20150512,1
2015-05-13,4.69,4.75,4.65,-0.425,4.74,4.71,52495109,20150513,2
2015-05-14,4.61,4.75,4.56,-1.706,4.75,4.69,81159844,20150514,3
2015-05-15,4.64,4.7,4.55,0.651,4.62,4.61,46346553,20150515,4
2015-05-18,4.7,4.77,4.62,1.293,4.67,4.64,61617900,20150518,0
2015-05-19,4.79,4.8,4.71,1.915,4.73,4.7,89691290,20150519,1
2015-05-20,4.97,5.04,4.78,3.758,4.82,4.79,185370785,20150520,2
2015-05-21,4.92,5.02,4.89,-1.006,4.97,4.97,81180016,20150521,3
2015-05-22,5.04,5.08,4.98,2.439,5.0,4.92,122129605,20150522,4
2015-05-26,5.15,5.23,5.11,2.183,5.18,5.04,198657092,20150526,1
2015-05-27,5.13,5.18,5.09,-0.388,5.17,5.15,101588752,20150527,2
2015-05-28,4.92,5.18,4.81,-4.094,5.17,5.13,159394677,20150528,3
2015-05-29,4.91,4.96,4.85,-0.203,4.95,4.92,321079271,20150529,4
2015-06-01,4.92,5.0,4.81,0.204,4.9,4.91,121066303,20150601,0
2015-06-02,4.87,4.96,4.83,-1.016,4.93,4.92,88413953,20150602,1
2015-06-03,4.85,4.89,4.81,-0.411,4.88,4.87,47200767,20150603,2
2015-06-04,4.87,4.93,4.61,0.412,4.88,4.85,97526778,20150604,3
2015-06-05,4.84,4.98,4.8,-0.616,4.85,4.87,86832568,20150605,4
2015-06-08,4.77,4.82,4.73,-1.446,4.8,4.84,66135602,20150608,0
2015-06-09,4.63,4.78,4.54,-2.935,4.78,4.77,83255504,20150609,1
2015-06-10,4.61,4.78,4.57,-0.432,4.64,4.63,68455294,20150610,2
2015-06-11,4.66,4.73,4.63,1.085,4.71,4.61,45513007,20150611,3
2015-06-12,4.73,4.73,4.63,1.502,4.69,4.66,64372725,20150612,4
2015-06-15,4.59,4.7,4.56,-2.96,4.64,4.73,66569590,20150615,0
2015-06-16,4.44,4.64,4.4,-3.268,4.64,4.59,106542951,20150616,1
2015-06-17,4.55,4.59,4.4,2.477,4.46,4.44,57539460,20150617,2
2015-06-18,4.56,4.64,4.52,0.22,4.58,4.55,60805378,20150618,3
2015-06-19,4.59,4.72,4.52,0.658,4.63,4.56,272718471,20150619,4
2015-06-22,4.6,4.62,4.51,0.218,4.57,4.59,57494793,20150622,0
2015-06-23,4.65,4.7,4.56,1.087,4.63,4.6,68136800,20150623,1
2015-06-24,4.73,4.75,4.66,1.72,4.7,4.65,52617628,20150624,2
2015-06-25,4.53,4.7,4.47,-4.228,4.64,4.73,551358707,20150625,3
2015-06-26,4.39,4.51,4.35,-3.091,4.45,4.53,94148306,20150626,4
2015-06-29,4.22,4.39,4.0,-3.872,4.33,4.39,127676221,20150629,0
2015-06-30,4.32,4.4,4.16,2.37,4.25,4.22,96341156,20150630,1
2015-07-02,4.16,4.26,4.08,-3.704,4.22,4.32,74387855,20150702,3
2015-07-03,4.04,4.23,3.98,-2.885,4.23,4.16,107939072,20150703,4
2015-07-06,3.89,4.21,3.56,-3.713,4.1,4.04,183817921,20150706,0
2015-07-07,3.61,4.0,3.55,-7.198,4.0,3.89,149884611,20150707,1
2015-07-08,3.36,3.52,3.2,-6.925,3.5,3.61,234558526,20150708,2
2015-07-09,3.65,3.73,3.28,8.631,3.4,3.36,200606834,20150709,3
2015-07-10,3.78,3.87,3.71,3.562,3.73,3.65,113609543,20150710,4
2015-07-13,3.76,3.81,3.68,-0.529,3.76,3.78,71881672,20150713,0
2015-07-14,3.7,3.83,3.67,-1.596,3.71,3.76,62011000,20150714,1
2015-07-15,3.64,3.75,3.6,-1.622,3.72,3.7,62786533,20150715,2
2015-07-16,3.71,3.74,3.57,1.923,3.6,3.64,54924008,20150716,3
2015-07-17,3.77,3.84,3.69,1.617,3.69,3.71,60121500,20150717,4
2015-07-20,3.8,3.82,3.72,0.796,3.8,3.77,43717237,20150720,0
2015-07-21,3.78,3.8,3.72,-0.526,3.78,3.8,53875152,20150721,1
2015-07-22,3.73,3.75,3.65,-1.323,3.71,3.78,39629773,20150722,2
2015-07-23,3.78,3.8,3.73,1.34,3.75,3.73,27229000,20150723,3
2015-07-24,3.72,3.77,3.68,-1.587,3.74,3.78,36043526,20150724,4
2015-07-27,3.54,3.7,3.45,-4.839,3.66,3.72,90949543,20150727,0
2015-07-28,3.5,3.63,3.46,-1.13,3.5,3.54,41455849,20150728,1
2015-07-29,3.47,3.54,3.41,-0.857,3.52,3.5,53992300,20150729,2
2015-07-30,3.47,3.54,3.45,0.0,3.5,3.47,57360000,20150730,3
2015-07-31,3.46,3.54,3.4,-0.288,3.5,3.47,53228985,20150731,4
2015-08-03,3.46,3.47,3.41,0.0,3.46,3.46,27297014,20150803,0
2015-08-04,3.47,3.52,3.4,0.289,3.46,3.46,34644800,20150804,1
2015-08-05,3.47,3.51,3.45,0.0,3.47,3.47,21248615,20150805,2
2015-08-06,3.51,3.53,3.42,1.153,3.45,3.47,32475700,20150806,3
2015-08-07,3.57,3.62,3.5,1.709,3.51,3.51,49512267,20150807,4
2015-08-10,3.63,3.66,3.54,1.681,3.56,3.57,29347000,20150810,0
2015-08-11,3.58,3.7,3.53,-1.377,3.65,3.63,48767523,20150811,1
2015-08-12,3.48,3.55,3.42,-2.793,3.52,3.58,65488354,20150812,2
2015-08-13,3.45,3.54,3.42,-0.862,3.52,3.48,43952364,20150813,3
2015-08-14,3.46,3.49,3.42,0.29,3.46,3.45,33686000,20150814,4
2015-08-17,3.44,3.48,3.41,-0.578,3.44,3.46,36904012,20150817,0
2015-08-18,3.34,3.5,3.32,-2.907,3.48,3.44,57330000,20150818,1
2015-08-19,3.33,3.39,3.28,-0.299,3.37,3.34,33181508,20150819,2
2015-08-20,3.27,3.32,3.21,-1.802,3.28,3.33,67553288,20150820,3
2015-08-21,3.18,3.2,3.13,-2.752,3.19,3.27,79922285,20150821,4
2015-08-24,3.02,3.08,2.91,-5.031,3.02,3.18,92369692,20150824,0
2015-08-25,2.98,3.07,2.92,-1.325,3.0,3.02,89182594,20150825,1
2015-08-26,2.89,3.05,2.89,-3.02,3.01,2.98,83425284,20150826,2
2015-08-27,2.84,2.9,2.57,-1.73,2.89,2.89,322122773,20150827,3
2015-08-28,3.02,3.05,2.88,6.338,2.92,2.84,200264862,20150828,4
2015-08-31,2.88,3.02,2.83,-4.636,3.0,3.02,100185876,20150831,0
2015-09-01,2.67,2.9,2.66,-7.292,2.86,2.88,95661128,20150901,1
2015-09-02,2.66,2.77,2.62,-0.375,2.64,2.67,81512510,20150902,2
2015-09-04,2.54,2.62,2.5,-4.511,2.6,2.66,133256226,20150904,4
2015-09-07,2.53,2.61,2.51,-0.394,2.51,2.54,89584361,20150907,0
2015-09-08,2.65,2.67,2.54,4.743,2.55,2.53,239155175,20150908,1
2015-09-09,2.81,2.86,2.66,6.038,2.69,2.65,242321241,20150909,2
2015-09-10,2.82,2.85,2.68,0.356,2.68,2.81,145904000,20150910,3
2015-09-11,2.91,2.99,2.84,3.191,2.85,2.82,232867496,20150911,4
2015-09-14,2.85,2.95,2.78,-2.062,2.94,2.91,83452868,20150914,0
2015-09-15,2.77,2.86,2.76,-2.807,2.86,2.85,61689004,20150915,1
2015-09-16,2.84,2.9,2.8,2.527,2.83,2.77,99118847,20150916,2
2015-09-17,2.87,2.93,2.84,1.056,2.88,2.84,84089000,20150917,3
2015-09-18,2.9,2.93,2.88,1.045,2.89,2.87,65300839,20150918,4
2015-09-21,2.84,2.91,2.83,-2.069,2.87,2.9,60662046,20150921,0
2015-09-22,2.85,2.93,2.83,0.352,2.85,2.84,65455000,20150922,1
2015-09-23,2.72,2.82,2.65,-4.561,2.82,2.85,109398328,20150923,2
2015-09-24,2.67,2.72,2.63,-1.838,2.7,2.72,77419434,20150924,3
2015-09-25,2.66,2.69,2.6,-0.375,2.65,2.67,81114610,20150925,4
2015-09-29,2.61,2.62,2.52,-1.88,2.56,2.66,52906938,20150929,1
2015-09-30,2.68,2.7,2.61,2.682,2.61,2.61,50119746,20150930,2
2015-10-02,2.77,2.81,2.67,3.358,2.71,2.68,70292565,20151002,4
2015-10-05,2.87,2.9,2.83,3.61,2.85,2.77,61293203,20151005,0
2015-10-06,2.88,2.95,2.84,0.348,2.92,2.87,62976125,20151006,1
2015-10-07,3.03,3.06,2.86,5.208,2.91,2.88,133698000,20151007,2
2015-10-08,3.03,3.06,2.97,0.0,3.01,3.03,80879245,20151008,3
2015-10-09,3.08,3.2,3.05,1.65,3.07,3.03,114065262,20151009,4
2015-10-12,3.14,3.2,3.08,1.948,3.1,3.08,68964328,20151012,0
2015-10-13,3.19,3.27,3.11,1.592,3.12,3.14,78119848,20151013,1
2015-10-14,3.09,3.18,3.07,-3.135,3.12,3.19,68646736,20151014,2
2015-10-15,3.12,3.19,3.08,0.971,3.1,3.09,70089634,20151015,3
2015-10-16,3.16,3.22,3.13,1.282,3.17,3.12,82648104,20151016,4
2015-10-19,3.14,3.17,3.09,-0.633,3.13,3.16,36460094,20151019,0
2015-10-20,3.1,3.14,3.05,-1.274,3.11,3.14,57221368,20151020,1
2015-10-22,3.04,3.06,3.02,-1.935,3.04,3.1,59728413,20151022,3
2015-10-23,3.09,3.14,3.06,1.645,3.13,3.04,45723568,20151023,4
2015-10-26,3.09,3.13,3.05,0.0,3.11,3.09,61305676,20151026,0
2015-10-27,3.07,3.1,3.04,-0.647,3.09,3.09,27743945,20151027,1
2015-10-28,3.02,3.06,3.01,-1.629,3.05,3.07,35260049,20151028,2
2015-10-29,3.0,3.07,2.98,-0.662,3.07,3.02,34032000,20151029,3
2015-10-30,3.03,3.06,2.98,1.0,2.99,3.0,32444648,20151030,4
2015-11-02,2.97,3.05,2.95,-1.98,2.98,3.03,34874000,20151102,0
2015-11-03,2.95,3.02,2.93,-0.673,3.0,2.97,26832005,20151103,1
2015-11-04,3.03,3.11,2.95,2.712,2.97,2.95,70617214,20151104,2
2015-11-05,3.05,3.08,3.02,0.66,3.03,3.03,23205143,20151105,3
2015-11-06,3.1,3.12,3.01,1.639,3.03,3.05,47425000,20151106,4
2015-11-09,3.06,3.11,3.04,-1.29,3.11,3.1,38279000,20151109,0
2015-11-10,2.97,3.03,2.96,-2.941,3.01,3.06,48829328,20151110,1
2015-11-11,2.93,2.98,2.89,-1.347,2.95,2.97,70938521,20151111,2
2015-11-12,3.02,3.06,2.96,3.072,2.97,2.93,46805222,20151112,3
2015-11-13,2.98,3.01,2.96,-1.325,2.96,3.02,36833660,20151113,4
2015-11-16,2.92,2.95,2.91,-2.013,2.95,2.98,51940328,20151116,0
2015-11-17,2.94,2.98,2.93,0.685,2.97,2.92,28029000,20151117,1
2015-11-18,2.93,2.94,2.91,-0.34,2.94,2.94,22838919,20151118,2
2015-11-19,2.91,2.96,2.9,-0.683,2.94,2.93,49627036,20151119,3
2015-11-20,2.98,2.99,2.91,2.405,2.93,2.91,31304000,20151120,4
2015-11-23,2.95,2.99,2.94,-1.007,2.99,2.98,27705672,20151123,0
2015-11-24,2.94,2.96,2.91,-0.339,2.95,2.95,15996808,20151124,1
2015-11-25,2.96,2.98,2.92,0.68,2.95,2.94,28857025,20151125,2
2015-11-26,2.96,3.01,2.95,0.0,2.97,2.96,28849225,20151126,3
2015-11-27,2.9,2.97,2.86,-2.027,2.95,2.96,49103691,20151127,4
2015-11-30,2.87,2.91,2.84,-1.034,2.91,2.9,59008570,20151130,0
2015-12-01,2.88,2.93,2.88,0.348,2.89,2.87,38584578,20151201,1
2015-12-02,2.91,2.92,2.86,1.042,2.92,2.88,35608428,20151202,2
2015-12-03,2.88,2.91,2.84,-1.031,2.91,2.91,26084000,20151203,3
2015-12-04,2.8,2.86,2.78,-2.778,2.84,2.88,51592028,20151204,4
2015-12-07,2.84,2.87,2.81,1.429,2.85,2.8,23465946,20151207,0
2015-12-08,2.8,2.87,2.76,-1.408,2.87,2.84,35507587,20151208,1
2015-12-09,2.8,2.8,2.75,0.0,2.8,2.8,30021400,20151209,2
2015-12-10,2.73,2.8,2.71,-2.5,2.8,2.8,48687502,20151210,3
2015-12-11,2.71,2.75,2.69,-0.733,2.74,2.73,35054256,20151211,4
2015-12-14,2.65,2.7,2.65,-2.214,2.66,2.71,49798861,20151214,0
2015-12-15,2.64,2.72,2.62,-0.377,2.66,2.65,72448063,20151215,1
2015-12-16,2.69,2.74,2.67,1.894,2.67,2.64,42480137,20151216,2
2015-12-17,2.71,2.79,2.7,0.743,2.72,2.69,58009000,20151217,3
2015-12-18,2.73,2.75,2.68,0.738,2.72,2.71,61507406,20151218,4
2015-12-21,2.78,2.87,2.69,1.832,2.69,2.73,96955673,20151221,0
2015-12-22,2.79,2.84,2.77,0.36,2.82,2.78,43534655,20151222,1
2015-12-23,2.88,2.89,2.8,3.226,2.82,2.79,66441825,20151223,2
2015-12-24,2.92,2.96,2.89,1.389,2.89,2.88,28212000,20151224,3
2015-12-28,2.9,2.94,2.88,-0.685,2.92,2.92,54676000,20151228,0
2015-12-29,2.88,2.94,2.85,-0.69,2.89,2.9,54138000,20151229,1
2015-12-30,2.91,2.92,2.83,1.042,2.87,2.88,41824607,20151230,2
2015-12-31,2.87,2.9,2.86,-1.375,2.9,2.91,20394000,20151231,3
2016-01-04,2.75,2.87,2.71,-4.181,2.87,2.87,68792168,20160104,0
2016-01-05,2.77,2.79,2.72,0.727,2.79,2.75,45552924,20160105,1
2016-01-06,2.74,2.77,2.73,-1.083,2.77,2.77,36985938,20160106,2
2016-01-07,2.63,2.76,2.6,-4.015,2.73,2.74,85979859,20160107,3
2016-01-08,2.61,2.71,2.57,-0.76,2.7,2.63,76700520,20160108,4
2016-01-11,2.53,2.57,2.51,-3.065,2.57,2.61,84370678,20160111,0
2016-01-12,2.54,2.58,2.51,0.395,2.58,2.53,58487000,20160112,1
2016-01-13,2.5,2.6,2.46,-1.575,2.59,2.54,60306276,20160113,2
2016-01-14,2.47,2.49,2.41,-1.2,2.47,2.5,67814372,20160114,3
2016-01-15,2.42,2.46,2.38,-2.024,2.44,2.47,63339145,20160115,4
2016-01-18,2.4,2.44,2.37,-0.826,2.38,2.42,39710500,20160118,0
2016-01-19,2.46,2.47,2.37,2.5,2.4,2.4,48308000,20160119,1
2016-01-20,2.36,2.45,2.3,-4.065,2.45,2.46,76859431,20160120,2
2016-01-21,2.29,2.42,2.25,-2.966,2.4,2.36,82100996,20160121,3
2016-01-22,2.35,2.38,2.32,0.858,2.33,2.33,63512140,20160122,4
2016-01-25,2.38,2.4,2.33,1.277,2.39,2.35,46803000,20160125,0
2016-01-26,2.33,2.38,2.28,-2.101,2.35,2.38,46682000,20160126,1
2016-01-27,2.36,2.38,2.32,1.288,2.37,2.33,31205200,20160127,2
2016-01-28,2.4,2.45,2.35,1.695,2.35,2.36,39522300,20160128,3
2016-01-29,2.42,2.48,2.41,0.833,2.41,2.4,51559532,20160129,4
2016-02-01,2.43,2.44,2.38,0.413,2.44,2.42,37221000,20160201,0
2016-02-02,2.42,2.45,2.38,-0.412,2.43,2.43,25647556,20160202,1
2016-02-03,2.38,2.4,2.32,-1.653,2.38,2.42,44193118,20160203,2
2016-02-04,2.35,2.46,2.35,-1.261,2.43,2.38,24305328,20160204,3
2016-02-05,2.34,2.43,2.29,-0.426,2.41,2.35,43729695,20160205,4
2016-02-11,2.25,2.28,2.19,-3.846,2.22,2.34,31294265,20160211,3
2016-02-12,2.24,2.26,2.2,-0.444,2.25,2.25,34501333,20160212,4
2016-02-15,2.3,2.33,2.26,2.679,2.28,2.24,43326424,20160215,0
2016-02-16,2.33,2.37,2.28,1.304,2.31,2.3,49636198,20160216,1
2016-02-17,2.33,2.39,2.3,0.0,2.3,2.33,43301816,20160217,2
2016-02-18,2.32,2.39,2.3,-0.429,2.39,2.33,52618096,20160218,3
2016-02-19,2.32,2.34,2.29,0.0,2.31,2.32,31926482,20160219,4
2016-02-22,2.37,2.4,2.31,2.155,2.33,2.32,57610000,20160222,0
2016-02-23,2.41,2.42,2.37,1.688,2.39,2.37,38472000,20160223,1
2016-02-24,2.37,2.41,2.35,-1.66,2.4,2.41,33818531,20160224,2
2016-02-25,2.32,2.39,2.3,-2.11,2.36,2.37,39375003,20160225,3
2016-02-26,2.36,2.38,2.33,1.724,2.37,2.32,32615115,20160226,4
2016-02-29,2.33,2.35,2.32,-1.271,2.32,2.36,26745228,20160229,0
2016-03-01,2.37,2.38,2.32,1.717,2.34,2.33,26900434,20160301,1
2016-03-02,2.45,2.48,2.41,3.376,2.42,2.37,79495116,20160302,2
2016-03-03,2.47,2.5,2.45,0.816,2.45,2.45,45030298,20160303,3
2016-03-04,2.52,2.58,2.47,2.024,2.48,2.47,74370328,20160304,4
2016-03-07,2.56,2.64,2.53,1.587,2.53,2.52,53050866,20160307,0
2016-03-08,2.55,2.58,2.51,-0.391,2.54,2.56,32460568,20160308,1
2016-03-09,2.53,2.54,2.48,-0.784,2.53,2.55,40697841,20160309,2
2016-03-10,2.54,2.59,2.51,0.395,2.53,2.53,42564483,20160310,3
2016-03-11,2.59,2.61,2.52,1.969,2.52,2.54,59094248,20160311,4
2016-03-14,2.62,2.67,2.59,1.158,2.61,2.59,42085739,20160314,0
2016-03-15,2.62,2.65,2.6,0.0,2.62,2.62,26727328,20160315,1
2016-03-16,2.59,2.65,2.57,-1.145,2.64,2.62,32990510,20160316,2
2016-03-17,2.68,2.69,2.61,3.475,2.62,2.59,72663600,20160317,3
2016-03-18,2.7,2.75,2.65,0.746,2.71,2.68,54429946,20160318,4
2016-03-21,2.73,2.76,2.68,1.111,2.7,2.7,52895000,20160321,0
2016-03-22,2.72,2.76,2.69,-0.366,2.75,2.73,30888000,20160322,1
2016-03-23,2.72,2.73,2.66,0.0,2.73,2.72,31314635,20160323,2
2016-03-24,2.65,2.7,2.63,-2.574,2.69,2.72,47167778,20160324,3
2016-03-29,2.69,2.73,2.63,1.509,2.69,2.65,35975328,20160329,1
2016-03-30,2.73,2.76,2.68,1.487,2.73,2.69,58636925,20160330,2
2016-03-31,2.72,2.74,2.69,-0.366,2.69,2.73,47074290,20160331,3
2016-04-01,2.69,2.72,2.63,-1.103,2.71,2.72,50444338,20160401,4
2016-04-05,2.64,2.68,2.61,-1.859,2.66,2.69,54991401,20160405,1
2016-04-06,2.62,2.64,2.6,-0.758,2.61,2.64,51425700,20160406,2
2016-04-07,2.59,2.64,2.55,-1.145,2.62,2.62,48232000,20160407,3
2016-04-08,2.59,2.61,2.55,0.0,2.56,2.59,38053852,20160408,4
2016-04-11,2.62,2.65,2.56,1.158,2.56,2.59,33970308,20160411,0
2016-04-12,2.62,2.64,2.59,0.0,2.6,2.62,28103676,20160412,1
2016-04-13,2.69,2.72,2.63,2.672,2.65,2.62,60669519,20160413,2
2016-04-14,2.7,2.74,2.69,0.372,2.72,2.69,35656050,20160414,3
2016-04-15,2.68,2.72,2.67,-0.741,2.71,2.7,27749939,20160415,4
2016-04-18,2.67,2.69,2.63,-0.373,2.65,2.68,24760656,20160418,0
2016-04-19,2.67,2.7,2.65,0.0,2.67,2.67,36849130,20160419,1
2016-04-20,2.61,2.68,2.58,-2.247,2.65,2.67,54723250,20160420,2
2016-04-21,2.63,2.67,2.61,0.766,2.61,2.61,28956554,20160421,3
2016-04-22,2.62,2.65,2.6,-0.38,2.62,2.63,18983328,20160422,4
2016-04-25,2.59,2.63,2.57,-1.145,2.6,2.62,28401328,20160425,0
2016-04-26,2.57,2.61,2.52,-0.772,2.61,2.59,37063108,20160426,1
2016-04-27,2.58,2.59,2.55,0.389,2.55,2.57,16459404,20160427,2
2016-04-28,2.57,2.6,2.54,-0.388,2.59,2.58,27954000,20160428,3
2016-04-29,2.55,2.56,2.52,-0.778,2.55,2.57,22923880,20160429,4
2016-05-03,2.53,2.55,2.51,-0.784,2.53,2.55,35883628,20160503,1
2016-05-04,2.5,2.53,2.49,-1.186,2.51,2.53,36348971,20160504,2
2016-05-05,2.48,2.5,2.47,-0.8,2.48,2.5,39976000,20160505,3
2016-05-06,2.45,2.49,2.43,-1.21,2.49,2.48,28766400,20160506,4
2016-05-09,2.46,2.47,2.43,0.408,2.46,2.45,25809422,20160509,0
2016-05-10,2.45,2.46,2.42,-0.407,2.43,2.46,37371312,20160510,1
2016-05-11,2.44,2.48,2.41,-0.408,2.46,2.45,21455287,20160511,2
2016-05-12,2.45,2.46,2.4,0.41,2.45,2.44,17621544,20160512,3
2016-05-13,2.42,2.44,2.41,-1.224,2.43,2.45,22859000,20160513,4
2016-05-16,2.43,2.46,2.34,0.413,2.41,2.42,28925768,20160516,0
2016-05-17,2.44,2.49,2.42,0.412,2.42,2.43,33781000,20160517,1
2016-05-18,2.42,2.44,2.4,-0.82,2.42,2.44,29841266,20160518,2
2016-05-19,2.41,2.43,2.4,-0.413,2.4,2.42,13908000,20160519,3
2016-05-20,2.42,2.45,2.39,0.415,2.41,2.41,24433597,20160520,4
2016-05-23,2.43,2.45,2.39,0.413,2.42,2.42,24969000,20160523,0
2016-05-24,2.42,2.44,2.41,-0.412,2.43,2.43,20490000,20160524,1
2016-05-25,2.46,2.49,2.44,1.653,2.45,2.42,36078000,20160525,2
2016-05-26,2.47,2.47,2.43,0.407,2.47,2.46,25444698,20160526,3
2016-05-27,2.46,2.49,2.45,-0.405,2.48,2.47,25743836,20160527,4
2016-05-30,2.47,2.49,2.45,0.407,2.46,2.46,40972897,20160530,0
2016-05-31,2.54,2.58,2.47,2.834,2.49,2.47,95244646,20160531,1
2016-06-01,2.58,2.6,2.53,1.575,2.54,2.54,34231760,20160601,2
2016-06-02,2.58,2.59,2.55,0.0,2.59,2.58,30445566,20160602,3
2016-06-03,2.57,2.59,2.54,-0.388,2.58,2.58,25758004,20160603,4
2016-06-06,2.59,2.59,2.56,0.778,2.58,2.57,17804000,20160606,0
2016-06-07,2.62,2.65,2.59,1.158,2.6,2.59,39357331,20160607,1
2016-06-08,2.62,2.63,2.59,0.0,2.61,2.62,16773648,20160608,2
2016-06-10,2.59,2.63,2.57,-1.145,2.62,2.62,23113000,20160610,4
2016-06-13,2.54,2.57,2.51,-1.931,2.55,2.59,42556669,20160613,0
2016-06-14,2.5,2.55,2.5,-1.575,2.52,2.54,24866290,20160614,1
2016-06-15,2.51,2.53,2.47,0.4,2.48,2.5,22835201,20160615,2
2016-06-16,2.48,2.52,2.46,-1.195,2.51,2.51,29316597,20160616,3
2016-06-17,2.51,2.52,2.46,1.21,2.5,2.48,26913746,20160617,4
2016-06-20,2.55,2.57,2.53,1.594,2.53,2.51,23034656,20160620,0
2016-06-21,2.6,2.62,2.55,1.961,2.57,2.55,42570248,20160621,1
2016-06-22,2.61,2.63,2.59,0.385,2.6,2.6,24191000,20160622,2
2016-06-23,2.61,2.62,2.56,0.0,2.61,2.61,24736206,20160623,3
2016-06-24,2.54,2.61,2.48,-2.682,2.61,2.61,75948291,20160624,4
2016-06-27,2.52,2.55,2.51,-0.787,2.52,2.54,36456000,20160627,0
2016-06-28,2.54,2.54,2.48,0.794,2.5,2.52,25123756,20160628,1
2016-06-29,2.55,2.57,2.52,0.394,2.55,2.54,23224356,20160629,2
2016-06-30,2.61,2.62,2.58,2.353,2.58,2.55,37764768,20160630,3
2016-07-04,2.61,2.63,2.59,0.0,2.62,2.61,40718084,20160704,0
2016-07-05,2.45,2.5,2.45,-6.13,2.47,2.61,22838002,20160705,1
2016-07-06,2.42,2.45,2.4,-1.224,2.44,2.45,31073000,20160706,2
2016-07-07,2.44,2.45,2.42,0.826,2.43,2.42,17447069,20160707,3
2016-07-08,2.42,2.44,2.4,-0.82,2.44,2.44,15057655,20160708,4
2016-07-11,2.46,2.47,2.43,1.653,2.46,2.42,18230181,20160711,0
2016-07-12,2.5,2.51,2.45,1.626,2.47,2.46,33855101,20160712,1
2016-07-13,2.52,2.54,2.5,0.8,2.51,2.5,23699132,20160713,2
2016-07-14,2.52,2.52,2.48,0.0,2.51,2.52,18709660,20160714,3
2016-07-15,2.52,2.55,2.51,0.0,2.53,2.52,37025406,20160715,4
2016-07-18,2.54,2.55,2.5,0.794,2.51,2.52,16223819,20160718,0
2016-07-19,2.52,2.54,2.51,-0.787,2.52,2.54,19874000,20160719,1
2016-07-20,2.52,2.53,2.48,0.0,2.48,2.52,19958606,20160720,2
2016-07-21,2.52,2.53,2.5,0.0,2.53,2.52,15689778,20160721,3
2016-07-22,2.51,2.53,2.49,-0.397,2.51,2.52,20821833,20160722,4
2016-07-25,2.52,2.53,2.49,0.398,2.53,2.51,20280531,20160725,0
2016-07-26,2.55,2.59,2.51,1.19,2.51,2.52,23010232,20160726,1
2016-07-27,2.56,2.59,2.53,0.392,2.55,2.55,37238222,20160727,2
2016-07-28,2.57,2.57,2.54,0.391,2.55,2.56,20157100,20160728,3
2016-07-29,2.52,2.56,2.52,-1.946,2.56,2.57,20618093,20160729,4
2016-08-01,2.54,2.58,2.53,0.794,2.55,2.52,23403000,20160801,0
2016-08-03,2.53,2.57,2.52,-0.394,2.52,2.54,28654990,20160803,2
2016-08-04,2.52,2.54,2.51,-0.395,2.54,2.53,15176522,20160804,3
2016-08-05,2.57,2.61,2.53,1.984,2.53,2.52,32148869,20160805,4
2016-08-08,2.6,2.6,2.57,1.167,2.58,2.57,30424094,20160808,0
2016-08-09,2.61,2.64,2.58,0.385,2.6,2.6,28330424,20160809,1
2016-08-10,2.65,2.68,2.61,1.533,2.62,2.61,43773243,20160810,2
2016-08-11,2.67,2.69,2.62,0.755,2.66,2.65,35500438,20160811,3
2016-08-12,2.68,2.7,2.67,0.375,2.69,2.67,29956000,20160812,4
2016-08-15,2.7,2.75,2.68,0.746,2.69,2.68,51789547,20160815,0
2016-08-16,2.71,2.75,2.69,0.37,2.7,2.7,38878000,20160816,1
2016-08-17,2.71,2.72,2.69,0.0,2.71,2.71,38642677,20160817,2
2016-08-18,2.69,2.72,2.68,-0.738,2.72,2.71,39596800,20160818,3
2016-08-19,2.68,2.7,2.66,-0.372,2.69,2.69,29491002,20160819,4
2016-08-22,2.65,2.68,2.59,-1.119,2.68,2.68,38814000,20160822,0
2016-08-23,2.65,2.67,2.59,0.0,2.65,2.65,31904000,20160823,1
2016-08-24,2.64,2.67,2.59,-0.377,2.66,2.65,26569000,20160824,2
2016-08-25,2.63,2.65,2.59,-0.379,2.65,2.64,25577000,20160825,3
2016-08-26,2.66,2.69,2.62,1.141,2.63,2.63,40797418,20160826,4
2016-08-29,2.66,2.68,2.63,0.0,2.64,2.66,14093800,20160829,0
2016-08-30,2.69,2.75,2.66,1.128,2.67,2.66,60449900,20160830,1
2016-08-31,2.63,2.67,2.6,-2.23,2.66,2.69,102006294,20160831,2
2016-09-01,2.64,2.65,2.61,0.38,2.62,2.63,66931000,20160901,3
2016-09-02,2.64,2.68,2.63,0.0,2.65,2.64,61352974,20160902,4
2016-09-05,2.72,2.75,2.66,3.03,2.67,2.64,102215660,20160905,0
2016-09-06,2.82,2.86,2.74,3.676,2.74,2.72,114601338,20160906,1
2016-09-07,2.83,2.9,2.8,0.355,2.83,2.82,102097072,20160907,2
2016-09-08,2.94,2.94,2.83,3.887,2.84,2.83,85325565,20160908,3
2016-09-09,3.0,3.09,2.92,2.041,2.92,2.94,205314503,20160909,4
2016-09-12,2.84,2.95,2.83,-5.333,2.93,3.0,116188772,20160912,0
2016-09-13,2.82,2.89,2.79,-0.704,2.86,2.84,48427755,20160913,1
2016-09-14,2.8,2.82,2.75,-0.709,2.81,2.82,49287960,20160914,2
2016-09-15,2.81,2.84,2.78,0.357,2.8,2.8,59859595,20160915,3
2016-09-19,2.87,2.92,2.83,2.135,2.84,2.81,88773049,20160919,0
2016-09-20,2.87,2.89,2.85,0.0,2.87,2.87,60087169,20160920,1
2016-09-21,2.9,2.94,2.84,1.045,2.87,2.87,75954000,20160921,2
2016-09-22,2.91,2.96,2.87,0.345,2.95,2.9,105084270,20160922,3
2016-09-23,2.89,2.93,2.86,-0.687,2.93,2.91,81973783,20160923,4
2016-09-26,2.79,2.89,2.78,-3.46,2.89,2.89,71926025,20160926,0
2016-09-27,2.82,2.83,2.75,1.075,2.75,2.79,71936842,20160927,1
2016-09-28,2.84,2.84,2.75,0.709,2.83,2.82,80844433,20160928,2
2016-09-29,2.8,2.87,2.79,-1.408,2.86,2.84,26046311,20160929,3
2016-09-30,2.74,2.79,2.72,-2.143,2.79,2.8,53952595,20160930,4
2016-10-03,2.78,2.8,2.74,1.46,2.78,2.74,25619000,20161003,0
2016-10-04,2.79,2.8,2.76,0.36,2.8,2.78,22254734,20161004,1
2016-10-05,2.8,2.81,2.76,0.358,2.78,2.79,13425004,20161005,2
2016-10-06,2.87,2.89,2.79,2.5,2.8,2.8,56507718,20161006,3
2016-10-07,2.87,2.89,2.83,0.0,2.86,2.87,41447130,20161007,4
2016-10-11,2.89,2.96,2.87,0.697,2.95,2.87,71220122,20161011,1
2016-10-12,2.8,2.88,2.79,-3.114,2.87,2.89,69398872,20161012,2
2016-10-13,2.77,2.81,2.75,-1.071,2.78,2.8,65291037,20161013,3
2016-10-14,2.84,2.84,2.77,2.527,2.77,2.77,43673500,20161014,4
2016-10-17,2.82,2.84,2.8,-0.704,2.82,2.84,20659303,20161017,0
2016-10-18,2.85,2.87,2.82,1.064,2.82,2.82,39269500,20161018,1
2016-10-19,2.89,2.91,2.86,1.404,2.88,2.85,37220888,20161019,2
2016-10-20,2.89,2.93,2.87,0.0,2.9,2.89,21627008,20161020,3
2016-10-24,2.94,2.94,2.86,1.73,2.86,2.89,28245790,20161024,0
2016-10-25,2.93,2.96,2.92,-0.34,2.93,2.94,33951433,20161025,1
2016-10-26,2.91,2.94,2.89,-0.683,2.91,2.93,19481351,20161026,2
2016-10-27,2.88,2.92,2.8,-1.031,2.92,2.91,40129000,20161027,3
2016-10-28,2.82,2.89,2.8,-2.083,2.89,2.88,36769214,20161028,4
2016-10-31,2.79,2.83,2.78,-1.064,2.79,2.82,51523020,20161031,0
2016-11-01,2.83,2.85,2.81,1.434,2.81,2.79,35523003,20161101,1
2016-11-02,2.77,2.8,2.75,-2.12,2.8,2.83,44745123,20161102,2
2016-11-03,2.75,2.78,2.74,-0.722,2.76,2.77,47509027,20161103,3
2016-11-04,2.79,2.8,2.75,1.455,2.75,2.75,28364416,20161104,4
2016-11-07,2.79,2.82,2.77,0.0,2.79,2.79,27874413,20161107,0
2016-11-08,2.74,2.83,2.72,-1.792,2.82,2.79,89307000,20161108,1
2016-11-09,2.7,2.77,2.61,-1.46,2.77,2.74,76662158,20161109,2
2016-11-10,2.76,2.79,2.73,2.222,2.74,2.7,39965190,20161110,3
2016-11-11,2.73,2.77,2.69,-1.087,2.73,2.76,52244171,20161111,4
2016-11-14,2.71,2.75,2.7,-0.733,2.7,2.73,43657592,20161114,0
2016-11-15,2.71,2.78,2.69,0.0,2.74,2.71,58356216,20161115,1
2016-11-16,2.7,2.75,2.69,-0.369,2.73,2.71,47924629,20161116,2
2016-11-17,2.69,2.73,2.68,-0.37,2.68,2.7,27918252,20161117,3
2016-11-18,2.7,2.71,2.66,0.372,2.66,2.69,23134124,20161118,4
2016-11-21,2.7,2.72,2.66,0.0,2.71,2.7,36267586,20161121,0
2016-11-22,2.74,2.76,2.69,1.481,2.72,2.7,33809585,20161122,1
2016-11-23,2.7,2.76,2.7,-1.46,2.74,2.74,41171770,20161123,2
2016-11-24,2.69,2.7,2.67,-0.37,2.7,2.7,59079000,20161124,3
2016-11-25,2.69,2.72,2.67,0.0,2.69,2.69,22307315,20161125,4
2016-11-28,2.71,2.74,2.71,0.743,2.71,2.69,40095267,20161128,0
2016-11-29,2.75,2.76,2.71,1.476,2.72,2.71,39425414,20161129,1
2016-11-30,2.8,2.8,2.75,1.818,2.77,2.75,71170744,20161130,2
2016-12-01,2.78,2.81,2.76,-0.714,2.79,2.8,36344501,20161201,3
2016-12-02,2.73,2.77,2.72,-1.799,2.76,2.78,44266923,20161202,4
2016-12-05,2.68,2.74,2.66,-1.832,2.72,2.73,51231821,20161205,0
2016-12-06,2.71,2.71,2.67,1.119,2.7,2.68,27497604,20161206,1
2016-12-07,2.71,2.73,2.68,0.0,2.72,2.71,27200514,20161207,2
2016-12-08,2.76,2.76,2.71,1.845,2.74,2.71,33267548,20161208,3
2016-12-09,2.73,2.77,2.71,-1.087,2.74,2.76,29041271,20161209,4
2016-12-12,2.69,2.74,2.66,-1.465,2.74,2.73,29642100,20161212,0
2016-12-13,2.69,2.71,2.66,0.0,2.71,2.69,31732832,20161213,1
2016-12-14,2.67,2.71,2.66,-0.743,2.71,2.69,27730434,20161214,2
2016-12-15,2.63,2.66,2.6,-1.498,2.64,2.67,44066000,20161215,3
2016-12-16,2.65,2.66,2.6,0.76,2.6,2.63,44667802,20161216,4
2016-12-19,2.63,2.65,2.61,-0.755,2.65,2.65,25710972,20161219,0
2016-12-20,2.65,2.66,2.58,0.76,2.64,2.63,63132717,20161220,1
2016-12-21,2.67,2.7,2.62,0.755,2.67,2.65,61907375,20161221,2
2016-12-22,2.63,2.69,2.61,-1.498,2.67,2.67,65988219,20161222,3
2016-12-23,2.62,2.66,2.62,-0.38,2.65,2.63,30118311,20161223,4
2016-12-28,2.72,2.74,2.62,3.817,2.62,2.62,64571186,20161228,2
2016-12-29,2.78,2.81,2.69,2.206,2.72,2.72,116066396,20161229,3
2016-12-30,2.81,2.83,2.76,1.079,2.79,2.78,111691000,20161230,4
2017-01-03,2.8,2.82,2.77,-0.356,2.8,2.81,24981000,20170103,1
2017-01-04,2.75,2.8,2.73,-1.786,2.8,2.8,37722410,20170104,2
2017-01-05,2.79,2.8,2.75,1.455,2.75,2.75,20845233,20170105,3
2017-01-06,2.79,2.81,2.77,0.0,2.78,2.79,23784518,20170106,4
2017-01-09,2.75,2.8,2.71,-1.434,2.78,2.79,31820148,20170109,0
2017-01-10,2.77,2.79,2.75,0.727,2.77,2.75,27739509,20170110,1
2017-01-11,2.8,2.8,2.77,1.083,2.79,2.77,24333788,20170111,2
2017-01-16,2.74,2.77,2.72,-2.143,2.77,2.8,22426000,20170116,0
2017-01-17,2.74,2.76,2.73,0.0,2.75,2.74,15956640,20170117,1
2017-01-18,2.76,2.78,2.74,0.73,2.74,2.74,18823000,20170118,2
2017-01-19,2.75,2.77,2.74,-0.362,2.76,2.76,11250658,20170119,3
2017-01-20,2.73,2.76,2.73,-0.727,2.75,2.75,13340100,20170120,4
2017-01-23,2.71,2.76,2.7,-0.733,2.75,2.73,36833958,20170123,0
2017-01-24,2.73,2.74,2.71,0.738,2.71,2.71,14550913,20170124,1
2017-01-25,2.71,2.74,2.7,-0.733,2.73,2.73,14725000,20170125,2
2017-01-26,2.73,2.75,2.71,0.738,2.72,2.71,25713658,20170126,3
2017-01-27,2.7,2.72,2.69,-1.099,2.71,2.73,12167448,20170127,4
2017-02-01,2.71,2.71,2.67,0.37,2.71,2.7,20669300,20170201,2
2017-02-02,2.68,2.71,2.67,-1.107,2.7,2.71,18769872,20170202,3
2017-02-03,2.68,2.7,2.66,0.0,2.69,2.68,41147294,20170203,4
2017-02-06,2.68,2.7,2.67,0.0,2.7,2.68,32536155,20170206,0
2017-02-07,2.68,2.7,2.67,0.0,2.68,2.68,33665306,20170207,1
2017-02-08,2.73,2.75,2.66,1.866,2.7,2.68,54088602,20170208,2
2017-02-09,2.77,2.79,2.74,1.465,2.74,2.73,63925000,20170209,3
2017-02-10,2.82,2.84,2.78,1.805,2.78,2.77,68869250,20170210,4
2017-02-13,2.84,2.89,2.82,0.709,2.84,2.82,73069875,20170213,0
2017-02-14,2.83,2.86,2.8,-0.352,2.86,2.84,49943613,20170214,1
2017-02-15,2.89,2.94,2.83,2.12,2.85,2.83,120044654,20170215,2
2017-02-16,2.87,2.93,2.86,-0.692,2.93,2.89,76112722,20170216,3
2017-02-17,2.81,2.89,2.8,-2.091,2.87,2.87,37674050,20170217,4
2017-02-20,2.95,2.96,2.82,4.982,2.83,2.81,112723000,20170220,0
2017-02-21,2.94,3.04,2.91,-0.339,2.95,2.95,131789584,20170221,1
2017-02-22,2.97,2.99,2.93,1.02,2.93,2.94,53657185,20170222,2
2017-02-23,3.14,3.19,3.06,5.724,3.09,2.97,220744716,20170223,3
2017-02-24,3.07,3.19,3.06,-2.229,3.14,3.14,81949437,20170224,4
2017-02-27,3.05,3.1,3.04,-0.651,3.08,3.07,48010215,20170227,0
2017-02-28,3.06,3.16,3.03,0.328,3.07,3.05,58422500,20170228,1
2017-03-01,3.06,3.09,3.04,0.0,3.04,3.06,39689800,20170301,2
2017-03-02,3.09,3.13,3.07,0.98,3.11,3.06,59859880,20170302,3
2017-03-03,3.07,3.09,3.01,-0.647,3.07,3.09,72775814,20170303,4
2017-03-06,3.05,3.1,3.04,-0.651,3.08,3.07,29611383,20170306,0
2017-03-07,3.07,3.08,3.04,0.656,3.04,3.05,19835990,20170307,1
2017-03-08,3.09,3.13,3.05,0.651,3.05,3.07,42585658,20170308,2
2017-03-09,3.03,3.1,3.01,-1.942,3.05,3.09,40344973,20170309,3
2017-03-10,3.0,3.06,2.98,-0.99,3.04,3.03,35308137,20170310,4
2017-03-13,3.09,3.1,2.98,3.0,3.01,3.0,33125583,20170313,0
2017-03-14,3.14,3.15,3.09,1.618,3.1,3.09,54061520,20170314,1
2017-03-15,3.12,3.15,3.11,-0.637,3.13,3.14,21486500,20170315,2
2017-03-16,3.23,3.26,3.13,3.526,3.16,3.12,92133000,20170316,3
2017-03-17,3.2,3.27,3.18,-0.929,3.27,3.23,59014928,20170317,4
2017-03-20,3.24,3.29,3.16,1.25,3.16,3.2,42831931,20170320,0
2017-03-21,3.17,3.27,3.15,-2.16,3.24,3.24,70308679,20170321,1
2017-03-22,3.16,3.18,3.11,-0.315,3.14,3.17,54679679,20170322,2
2017-03-23,3.16,3.22,3.15,0.0,3.15,3.16,39893320,20170323,3
2017-03-24,3.12,3.2,3.08,-1.266,3.16,3.16,55196144,20170324,4
2017-03-27,3.07,3.15,3.04,-1.603,3.14,3.12,53712830,20170327,0
2017-03-28,3.11,3.12,3.04,1.303,3.09,3.07,48340056,20170328,1
2017-03-29,3.03,3.12,3.01,-2.572,3.11,3.11,120543162,20170329,2
2017-03-30,2.98,3.07,2.91,-1.65,3.07,3.03,68158352,20170330,3
2017-03-31,3.02,3.05,2.99,1.342,2.99,2.98,32919400,20170331,4
2017-04-03,3.03,3.08,3.01,0.331,3.03,3.02,40775275,20170403,0
2017-04-05,2.96,3.04,2.95,-2.31,3.01,3.03,116043918,20170405,2
2017-04-06,3.0,3.01,2.94,1.351,2.95,2.96,48130726,20170406,3
2017-04-07,2.99,2.99,2.94,-0.333,2.99,3.0,35484527,20170407,4
2017-04-10,2.96,3.0,2.95,-1.003,3.0,2.99,31539926,20170410,0
2017-04-11,2.96,3.01,2.94,0.0,2.96,2.96,29193808,20170411,1
2017-04-12,2.96,2.96,2.93,0.0,2.95,2.96,57375196,20170412,2
2017-04-13,2.97,3.01,2.94,0.338,2.94,2.96,36272285,20170413,3
2017-04-18,2.9,2.96,2.89,-2.357,2.94,2.97,66133000,20170418,1
2017-04-19,2.89,2.9,2.83,-0.345,2.89,2.9,48514365,20170419,2
2017-04-20,2.91,2.92,2.85,0.692,2.88,2.89,31302231,20170420,3
2017-04-21,2.9,2.93,2.88,-0.344,2.93,2.91,27238155,20170421,4
2017-04-24,2.89,2.93,2.86,-0.345,2.91,2.9,33367868,20170424,0
2017-04-25,2.93,2.95,2.9,1.384,2.9,2.89,37229432,20170425,1
2017-04-26,3.0,3.02,2.94,2.389,2.94,2.93,60703329,20170426,2
2017-04-27,2.97,2.99,2.91,-1.0,2.99,3.0,37086082,20170427,3
2017-04-28,2.96,2.96,2.92,-0.337,2.96,2.97,42238168,20170428,4
2017-05-02,2.94,2.98,2.92,-0.676,2.96,2.96,33040430,20170502,1
2017-05-04,2.92,2.96,2.9,-0.68,2.96,2.94,37004313,20170504,3
2017-05-05,2.83,2.92,2.81,-3.082,2.9,2.92,61760577,20170505,4
2017-05-08,2.84,2.85,2.82,0.353,2.83,2.83,23250000,20170508,0
2017-05-09,2.87,2.89,2.8,1.056,2.83,2.84,41153939,20170509,1
2017-05-10,2.92,2.94,2.87,1.742,2.88,2.87,62378000,20170510,2
2017-05-11,2.94,2.98,2.91,0.685,2.92,2.92,33918372,20170511,3
2017-05-12,2.93,2.95,2.89,-0.34,2.92,2.94,31894424,20170512,4
2017-05-15,2.93,2.95,2.9,0.0,2.94,2.93,37248118,20170515,0
2017-05-16,2.95,2.96,2.91,0.683,2.92,2.93,25600286,20170516,1
2017-05-17,2.95,2.96,2.91,0.0,2.96,2.95,22175654,20170517,2
2017-05-18,2.91,2.95,2.88,-1.356,2.91,2.95,28583000,20170518,3
2017-05-19,2.9,2.93,2.89,-0.344,2.93,2.91,15456694,20170519,4
2017-05-22,2.91,2.96,2.89,0.345,2.92,2.9,36758786,20170522,0
2017-05-23,2.89,2.9,2.84,-0.687,2.9,2.91,51082436,20170523,1
2017-05-24,2.88,2.89,2.85,-0.346,2.86,2.89,24631782,20170524,2
2017-05-25,2.93,2.95,2.89,1.736,2.89,2.88,28572390,20170525,3
2017-05-26,2.94,2.97,2.92,0.341,2.94,2.93,19904576,20170526,4
2017-05-29,2.96,2.98,2.94,0.68,2.95,2.94,25343928,20170529,0
2017-05-31,2.95,2.98,2.94,-0.338,2.97,2.96,36490906,20170531,2
2017-06-01,2.96,2.97,2.92,0.339,2.97,2.95,30681910,20170601,3
2017-06-02,2.98,3.0,2.95,0.676,2.97,2.96,45125452,20170602,4
2017-06-05,2.95,2.98,2.93,-1.007,2.98,2.98,40821836,20170605,0
2017-06-06,2.96,2.97,2.93,0.339,2.94,2.95,19130656,20170606,1
2017-06-07,3.03,3.06,2.96,2.365,2.97,2.96,67651723,20170607,2
2017-06-08,3.03,3.09,3.02,0.0,3.05,3.03,60536660,20170608,3
2017-06-09,2.99,3.05,2.96,-1.32,3.05,3.03,103830004,20170609,4
2017-06-12,2.92,2.98,2.9,-2.341,2.98,2.99,56867000,20170612,0
2017-06-13,2.92,2.94,2.9,0.0,2.92,2.92,31342797,20170613,1
2017-06-14,2.92,2.94,2.9,0.0,2.92,2.92,23803272,20170614,2
2017-06-15,2.87,2.91,2.86,-1.712,2.91,2.92,53126682,20170615,3
2017-06-16,2.89,2.91,2.86,0.697,2.89,2.87,38359337,20170616,4
2017-06-19,2.92,2.94,2.88,1.038,2.89,2.89,20490000,20170619,0
2017-06-20,2.91,2.93,2.9,-0.342,2.91,2.92,17051000,20170620,1
2017-06-21,2.9,2.93,2.88,-0.344,2.9,2.91,30199379,20170621,2
2017-06-22,2.91,2.97,2.88,0.345,2.89,2.9,31516086,20170622,3
2017-06-23,2.92,2.95,2.9,0.344,2.93,2.91,17982453,20170623,4
2017-06-26,2.94,2.96,2.91,0.685,2.91,2.92,23403500,20170626,0
2017-06-27,2.93,2.97,2.92,-0.34,2.95,2.94,19689663,20170627,1
2017-06-28,2.91,2.93,2.89,-0.683,2.91,2.93,24122000,20170628,2
2017-06-29,2.93,2.94,2.9,0.687,2.92,2.91,25149000,20170629,3
2017-06-30,2.91,2.93,2.9,-0.683,2.91,2.93,35346131,20170630,4
2017-07-03,2.93,2.94,2.9,0.687,2.91,2.91,46599000,20170703,0
2017-07-04,2.8,2.84,2.79,-4.437,2.79,2.93,64206000,20170704,1
2017-07-05,2.82,2.83,2.79,0.714,2.81,2.8,25978306,20170705,2
2017-07-06,2.84,2.86,2.82,0.709,2.82,2.82,26218084,20170706,3
2017-07-07,2.82,2.84,2.8,-0.704,2.81,2.84,25901000,20170707,4
2017-07-10,2.81,2.85,2.8,-0.355,2.83,2.82,33128756,20170710,0
2017-07-11,2.85,2.87,2.8,1.423,2.8,2.81,40158647,20170711,1
2017-07-12,2.88,2.92,2.86,1.053,2.86,2.85,60234532,20170712,2
2017-07-13,2.94,2.95,2.9,2.083,2.9,2.88,59935284,20170713,3
2017-07-14,2.95,2.96,2.93,0.34,2.95,2.94,24915626,20170714,4
2017-07-17,2.95,2.99,2.92,0.0,2.96,2.95,44509376,20170717,0
2017-07-18,2.93,2.98,2.91,-0.678,2.95,2.95,32081792,20170718,1
2017-07-19,2.94,2.97,2.91,0.341,2.92,2.93,29948592,20170719,2
2017-07-20,3.06,3.12,2.92,4.082,2.94,2.94,158244613,20170720,3
2017-07-21,3.16,3.22,3.09,3.268,3.11,3.06,210846352,20170721,4
2017-07-24,3.25,3.32,3.19,2.848,3.19,3.16,182259819,20170724,0
2017-07-25,3.16,3.29,3.14,-2.769,3.24,3.25,77000648,20170725,1
2017-07-26,3.24,3.29,3.15,2.532,3.17,3.16,72258887,20170726,2
