,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,38.375,38.425,37.6,0.327,37.8,38.25,10193836,20110728,3
2011-07-29,37.925,38.5,37.625,-1.173,38.5,38.375,9979402,20110729,4
2011-08-01,38.35,38.85,38.3,1.121,38.75,37.925,6954312,20110801,0
2011-08-02,37.65,38.225,37.375,-1.825,38.05,38.35,7889780,20110802,1
2011-08-03,36.625,37.075,36.275,-2.722,36.65,37.65,14514495,20110803,2
2011-08-04,36.1,36.925,35.925,-1.433,36.525,36.625,9778637,20110804,3
2011-08-05,34.9,35.05,33.15,-3.324,34.25,36.1,33301191,20110805,4
2011-08-08,33.95,34.425,33.075,-2.722,34.4,34.9,19401658,20110808,0
2011-08-09,31.625,33.325,30.775,-6.848,31.4,33.95,27500194,20110809,1
2011-08-10,31.75,32.9,31.05,0.395,32.5,31.625,17126172,20110810,2
2011-08-11,31.375,31.9,30.75,-1.181,30.825,31.75,16078721,20110811,3
2011-08-12,31.05,32.049,31.0,-1.036,32.049,31.375,12303076,20110812,4
2011-08-15,33.825,34.025,31.575,8.937,31.85,31.05,18765104,20110815,0
2011-08-16,33.525,34.4,33.35,-0.887,33.675,33.825,17929631,20110816,1
2011-08-18,32.525,34.65,31.675,-2.983,34.65,33.525,21765471,20110818,3
2011-08-19,31.475,32.025,31.175,-3.228,31.2,32.525,12514717,20110819,4
2011-08-22,31.125,32.0,30.9,-1.112,31.9,31.475,11261529,20110822,0
2011-08-23,32.42,32.475,31.0,4.161,31.0,31.125,8942034,20110823,1
2011-08-24,31.225,32.25,31.0,-3.686,32.0,32.42,132447478,20110824,2
2011-08-25,31.325,31.875,31.0,0.32,31.7,31.225,11188480,20110825,3
2011-08-26,30.25,31.25,29.85,-3.432,31.25,31.325,24314101,20110826,4
2011-08-29,30.15,30.95,30.0,-0.331,30.875,30.25,11337756,20110829,0
2011-08-30,31.075,31.3,30.35,3.068,30.6,30.15,15965546,20110830,1
2011-08-31,31.175,31.225,30.625,0.322,30.9,31.075,9673879,20110831,2
2011-09-01,31.7,32.95,31.6,1.684,31.775,31.175,18150686,20110901,3
2011-09-02,31.2,32.075,31.025,-1.577,32.025,31.7,12653558,20110902,4
2011-09-05,30.075,30.775,30.0,-3.606,30.5,31.2,10168938,20110905,0
2011-09-06,30.025,30.325,29.4,-0.166,29.75,30.075,13808455,20110906,1
2011-09-07,31.025,31.175,30.2,3.331,30.45,30.025,8038872,20110907,2
2011-09-08,30.675,31.25,30.475,-1.128,31.25,31.025,6305251,20110908,3
2011-09-09,30.95,31.675,30.65,0.896,30.9,30.675,5781170,20110909,4
2011-09-12,29.125,30.2,29.0,-5.897,30.2,30.95,7151240,20110912,0
2011-09-14,28.6,29.5,27.425,-1.803,29.25,29.125,15173642,20110914,2
2011-09-15,28.825,29.475,28.05,0.787,28.75,28.6,8992357,20110915,3
2011-09-16,29.8,30.325,29.275,3.382,29.475,28.825,12055381,20110916,4
2011-09-19,28.0,29.225,27.925,-6.04,29.0,29.8,8152163,20110919,0
2011-09-20,28.425,28.5,27.75,1.518,28.05,28.0,6268814,20110920,1
2011-09-21,28.275,28.9,28.0,-0.528,28.425,28.425,9714410,20110921,2
2011-09-22,26.275,27.75,26.05,-7.073,27.45,28.275,16205732,20110922,3
2011-09-23,24.625,26.0,24.5,-6.28,26.0,26.275,32638087,20110923,4
2011-09-26,21.25,24.65,20.875,-13.706,24.15,24.625,57535224,20110926,0
2011-09-27,23.4,23.475,22.25,10.118,22.25,21.25,32287086,20110927,1
2011-09-28,23.5,23.95,23.1,0.427,23.3,23.4,21746178,20110928,2
2011-09-30,22.1,23.475,21.75,-5.957,23.0,23.5,16646675,20110930,4
2011-10-03,19.15,21.65,18.675,-13.348,21.625,22.1,47697664,20111003,0
2011-10-04,19.325,20.25,19.0,0.914,19.15,19.15,42642509,20111004,1
2011-10-06,21.0,21.4,20.625,8.668,21.25,19.325,33283953,20111006,3
2011-10-07,22.7,23.25,21.4,8.095,21.4,21.0,24262420,20111007,4
2011-10-10,22.525,23.225,22.15,-0.771,23.0,22.7,10244773,20111010,0
2011-10-11,23.25,24.8,23.2,3.219,23.625,22.525,18363513,20111011,1
2011-10-12,25.1,25.3,22.875,7.957,23.05,23.25,26157418,20111012,2
2011-10-13,27.0,27.425,25.7,4.854,25.75,25.75,30463489,20111013,3
2011-10-14,26.65,27.4,26.0,-1.296,26.075,27.0,13187120,20111014,4
2011-10-17,28.275,28.9,27.4,6.098,27.55,26.65,20680855,20111017,0
2011-10-18,26.55,27.25,25.85,-6.101,27.05,28.275,15745811,20111018,1
2011-10-19,25.725,27.05,25.5,-3.107,26.5,26.55,12865299,20111019,2
2011-10-20,24.9,25.375,24.0,-3.207,25.375,25.725,13658820,20111020,3
2011-10-21,24.15,25.05,24.025,-3.012,24.9,24.9,11893210,20111021,4
2011-10-24,25.95,26.15,25.15,7.453,25.15,24.15,11308039,20111024,0
2011-10-25,26.75,26.9,26.4,3.083,26.6,25.95,15318409,20111025,1
2011-10-26,26.975,27.0,25.7,0.841,25.75,26.75,12588057,20111026,2
2011-10-27,29.05,29.275,26.425,7.692,26.45,26.975,30493323,20111027,3
2011-10-28,29.525,30.45,29.5,1.635,30.1,29.05,26714463,20111028,4
2011-10-31,29.35,30.2,28.4,-0.593,30.2,29.525,13349674,20111031,0
2011-11-01,28.125,29.15,28.0,-4.174,28.5,29.35,13556517,20111101,1
2011-11-02,29.6,29.7,27.1,5.244,27.4,28.125,15466664,20111102,2
2011-11-03,29.375,30.6,28.325,-0.76,29.0,29.6,22571873,20111103,3
2011-11-04,31.225,31.25,30.7,6.298,31.0,29.375,18980006,20111104,4
2011-11-07,31.15,32.025,31.0,-0.24,32.0,31.225,14715408,20111107,0
2011-11-08,31.075,31.975,30.55,-0.241,31.975,31.15,7878091,20111108,1
2011-11-09,31.825,32.375,31.45,2.414,32.0,31.075,10297664,20111109,2
2011-11-10,29.5,30.7,28.8,-7.306,30.1,31.825,15068896,20111110,3
2011-11-11,29.925,30.375,29.75,1.441,30.225,29.5,9150726,20111111,4
2011-11-14,31.4,31.725,31.025,4.929,31.1,29.925,11988401,20111114,0
2011-11-15,30.775,31.025,30.425,-1.99,31.0,31.4,8262745,20111115,1
2011-11-16,28.975,30.975,28.75,-5.849,30.775,30.775,16156079,20111116,2
2011-11-17,28.7,29.25,28.25,-0.949,28.25,28.975,10252745,20111117,3
2011-11-18,27.25,27.975,27.15,-5.052,27.975,28.7,20381060,20111118,4
2011-11-21,26.275,27.2,26.025,-3.578,27.2,27.25,13054399,20111121,0
2011-11-22,26.75,26.8,25.75,1.808,26.275,26.275,13389032,20111122,1
2011-11-23,25.7,26.1,25.55,-3.925,26.0,26.75,10130207,20111123,2
2011-11-24,26.55,26.775,25.35,3.307,25.375,25.7,12235844,20111124,3
2011-11-25,26.0,26.275,25.65,-2.072,25.8,26.55,6407641,20111125,4
2011-11-28,26.925,27.4,26.5,3.558,26.75,26.0,6948989,20111128,0
2011-11-29,27.0,27.55,26.475,0.279,27.1,26.925,8013623,20111129,1
2011-11-30,25.575,26.525,25.25,-5.278,26.5,27.0,14182827,20111130,2
2011-12-01,28.9,29.0,27.925,13.001,28.35,25.575,30664765,20111201,3
2011-12-02,30.175,30.3,28.35,4.412,28.9,28.9,20546738,20111202,4
2011-12-05,30.025,30.1,29.35,-0.497,30.1,30.175,15352306,20111205,0
2011-12-06,29.175,29.4,28.5,-2.831,29.2,30.025,10444936,20111206,1
2011-12-07,29.6,29.9,29.025,1.457,29.4,29.175,12760031,20111207,2
2011-12-08,29.0,29.4,28.9,-2.027,29.05,29.6,6274970,20111208,3
2011-12-09,27.95,28.4,27.65,-3.621,27.9,29.0,9061207,20111209,4
2011-12-12,27.775,29.025,27.5,-0.626,28.6,27.95,10120706,20111212,0
2011-12-13,27.375,27.475,27.0,-1.44,27.0,27.775,8028715,20111213,1
2011-12-14,27.1,27.375,26.925,-1.005,26.95,27.375,7375800,20111214,2
2011-12-15,26.625,26.875,25.875,-1.753,26.4,27.1,12726946,20111215,3
2011-12-16,27.25,27.6,26.2,2.347,26.55,26.625,12146600,20111216,4
2011-12-19,26.725,26.9,25.9,-1.927,26.625,27.25,14670364,20111219,0
2011-12-20,26.45,27.2,26.15,-1.029,26.4,26.725,9305798,20111220,1
2011-12-21,25.75,26.975,25.475,-2.647,26.9,26.45,30959549,20111221,2
2011-12-22,25.275,25.675,25.05,-1.845,25.45,25.75,21012855,20111222,3
2011-12-23,25.975,26.0,25.6,2.77,25.775,25.275,13132442,20111223,4
2011-12-28,25.575,26.0,25.4,-1.54,25.975,25.975,6551009,20111228,2
2011-12-29,25.475,25.65,25.225,-0.391,25.35,25.575,8082476,20111229,3
2011-12-30,25.6,25.85,25.35,0.491,25.75,25.475,4736960,20111230,4
2012-01-03,26.125,26.25,25.75,2.051,25.975,25.6,7492856,20120103,1
2012-01-04,25.525,26.2,25.4,-2.297,26.175,26.125,8530372,20120104,2
2012-01-05,25.5,25.65,25.35,-0.098,25.35,25.525,7048605,20120105,3
2012-01-06,24.35,25.3,24.3,-4.51,25.25,25.5,17970361,20120106,4
2012-01-09,25.175,25.275,23.4,3.388,24.15,24.35,18583945,20120109,0
2012-01-10,25.975,26.275,24.875,3.178,25.25,25.175,16410558,20120110,1
2012-01-11,25.975,26.15,25.425,0.0,25.9,25.975,16469096,20120111,2
2012-01-12,26.025,26.35,25.625,0.192,25.625,25.975,10954303,20120112,3
2012-01-13,26.325,26.425,25.9,1.153,26.35,26.025,11187490,20120113,4
2012-01-16,25.675,26.4,25.675,-2.469,25.925,26.325,8065802,20120116,0
2012-01-17,27.675,27.75,25.975,7.79,25.975,25.675,30113528,20120117,1
2012-01-18,27.85,28.0,27.325,0.632,28.0,27.675,15437929,20120118,2
2012-01-19,29.8,29.875,28.15,7.002,28.25,27.85,35362836,20120119,3
2012-01-20,29.575,30.25,29.3,-0.755,30.05,29.8,15312050,20120120,4
2012-01-26,30.575,30.75,29.85,3.381,30.0,29.575,13301346,20120126,3
2012-01-27,30.8,31.125,30.2,0.736,30.2,30.575,14618711,20120127,4
2012-01-30,29.975,31.0,29.9,-2.679,31.0,30.8,18711892,20120130,0
2012-01-31,30.7,30.9,29.8,2.419,30.6,29.975,15481227,20120131,1
2012-02-01,30.475,31.0,30.15,-0.733,30.75,30.7,10808825,20120201,2
2012-02-02,32.1,32.42,30.825,5.332,31.0,30.475,22142546,20120202,3
2012-02-03,32.575,32.725,31.825,1.48,32.2,32.1,12987360,20120203,4
2012-02-06,31.875,33.05,31.525,-2.149,33.0,32.575,12394491,20120206,0
2012-02-07,31.35,32.2,31.175,-1.647,31.875,31.875,11136718,20120207,1
2012-02-08,32.0,32.42,31.375,2.073,31.575,31.35,13619333,20120208,2
2012-02-09,32.549,32.9,31.5,1.716,31.5,32.0,18583328,20120209,3
2012-02-10,31.9,32.35,31.55,-1.994,32.0,32.549,12007773,20120210,4
2012-02-13,32.6,32.9,31.7,2.194,31.775,31.9,10213123,20120213,0
2012-02-14,32.7,33.225,32.45,0.307,32.6,32.6,13100947,20120214,1
2012-02-15,33.225,33.275,32.549,1.606,32.7,32.7,18750176,20120215,2
2012-02-16,32.5,33.075,32.125,-2.182,33.0,33.225,10190378,20120216,3
2012-02-17,33.025,33.2,32.75,1.615,32.775,32.5,12650114,20120217,4
2012-02-20,33.375,34.075,33.25,1.06,33.9,33.025,18220638,20120220,0
2012-02-21,33.575,33.85,33.0,0.599,33.85,33.375,11341694,20120221,1
2012-02-22,34.175,34.25,32.825,1.787,32.825,33.575,11313208,20120222,2
2012-02-23,33.725,34.3,33.425,-1.317,33.425,34.175,5327954,20120223,3
2012-02-24,33.6,33.8,33.075,-0.371,33.55,33.725,10190107,20120224,4
2012-02-27,33.0,34.25,32.775,-1.786,33.625,33.6,10990706,20120227,0
2012-02-28,33.425,33.65,32.65,1.288,32.65,33.0,11199462,20120228,1
2012-02-29,33.925,34.025,33.2,1.496,33.85,33.425,10522956,20120229,2
2012-03-01,32.875,33.8,32.67,-3.095,33.575,33.925,8772864,20120301,3
2012-03-02,33.1,33.45,33.0,0.684,33.15,32.875,10146221,20120302,4
2012-03-05,32.1,33.325,31.85,-3.021,33.175,33.1,11942236,20120305,0
2012-03-06,30.9,32.049,30.8,-3.738,31.6,32.1,16358816,20120306,1
2012-03-07,29.65,30.8,29.625,-4.045,30.475,30.9,27435786,20120307,2
2012-03-08,31.175,31.225,30.0,5.143,30.0,29.65,19888465,20120308,3
2012-03-09,31.35,31.75,31.25,0.561,31.3,31.175,9071383,20120309,4
2012-03-12,31.65,31.825,31.0,0.957,31.35,31.35,8418988,20120312,0
2012-03-13,31.95,32.225,31.65,0.948,31.8,31.65,6673612,20120313,1
2012-03-14,31.4,32.5,31.2,-1.721,32.5,31.95,13731483,20120314,2
2012-03-15,31.675,31.725,30.95,0.876,31.375,31.4,11379234,20120315,3
2012-03-16,31.1,31.325,30.775,-1.815,31.125,31.675,14076308,20120316,4
2012-03-19,30.4,31.1,30.35,-2.251,31.1,31.1,7873782,20120319,0
2012-03-20,30.2,30.9,29.925,-0.658,30.45,30.4,10067977,20120320,1
2012-03-21,30.05,30.575,29.8,-0.497,30.25,30.2,9697920,20120321,2
2012-03-22,29.85,30.25,29.675,-0.666,29.9,30.05,9346378,20120322,3
2012-03-23,29.8,29.95,29.4,-0.168,29.5,29.85,6001063,20120323,4
2012-03-26,29.875,30.075,29.475,0.252,30.0,29.8,3940383,20120326,0
2012-03-27,30.275,30.65,30.225,1.339,30.65,29.875,11198025,20120327,1
2012-03-28,30.075,30.4,29.8,-0.661,30.15,30.275,7138611,20120328,2
2012-03-29,29.2,29.6,29.05,-2.909,29.4,30.075,13973226,20120329,3
2012-03-30,29.35,29.6,28.85,0.514,28.95,29.2,8094321,20120330,4
2012-04-02,29.45,29.7,29.225,0.341,29.225,29.35,4390024,20120402,0
2012-04-03,29.875,30.2,29.3,1.443,29.65,29.45,6363790,20120403,1
2012-04-05,30.1,30.575,29.05,0.753,29.1,29.875,12044241,20120405,3
2012-04-10,29.575,29.95,29.3,-1.744,29.6,30.1,6791866,20120410,1
2012-04-11,29.35,29.375,28.7,-0.761,28.95,29.575,8127854,20120411,2
2012-04-12,29.75,30.325,29.1,1.363,29.225,29.35,11387755,20120412,3
2012-04-13,31.025,31.55,30.575,4.286,31.0,29.75,23172329,20120413,4
2012-04-16,30.925,31.25,30.55,-0.322,30.85,31.025,6171589,20120416,0
2012-04-17,30.75,31.15,30.4,-0.566,31.15,30.925,9016784,20120417,1
2012-04-18,31.15,31.35,30.875,1.301,31.25,30.75,7431148,20120418,2
2012-04-19,32.075,32.25,30.975,2.97,31.1,31.15,15435868,20120419,3
2012-04-20,32.0,32.2,31.75,-0.234,31.9,32.075,8734144,20120420,4
2012-04-23,30.95,31.95,30.925,-3.281,31.75,32.0,7271208,20120423,0
2012-04-24,31.15,31.575,30.725,0.646,30.725,30.95,9295969,20120424,1
2012-04-25,31.1,31.325,30.7,-0.161,31.175,31.15,5016147,20120425,2
2012-04-26,31.875,32.1,31.4,2.492,31.425,31.1,12907228,20120426,3
2012-04-27,31.9,32.5,31.5,0.078,32.5,31.875,9272382,20120427,4
2012-04-30,32.45,32.575,31.925,1.724,31.925,31.9,11323514,20120430,0
2012-05-02,33.15,33.325,32.775,2.157,32.775,32.45,13365300,20120502,2
2012-05-03,33.575,33.75,33.025,1.282,33.4,33.15,14675471,20120503,3
2012-05-04,32.975,33.725,32.875,-1.787,33.725,33.575,9164383,20120504,4
2012-05-07,31.75,32.225,31.65,-3.715,31.9,32.975,12305287,20120507,0
2012-05-08,31.85,32.225,31.575,0.315,32.049,31.75,6745794,20120508,1
2012-05-09,31.0,31.425,30.8,-2.669,31.075,31.85,15043791,20120509,2
2012-05-10,30.85,31.2,30.425,-0.484,30.75,31.0,10657117,20120510,3
2012-05-11,30.1,30.55,30.0,-2.431,30.3,30.85,12751149,20120511,4
2012-05-14,29.5,30.6,29.45,-1.993,30.325,30.1,12895289,20120514,0
2012-05-15,30.425,30.5,29.35,3.136,29.5,29.5,16902657,20120515,1
2012-05-16,29.65,30.125,29.275,-2.547,30.0,30.425,13698751,20120516,2
2012-05-17,29.35,29.95,29.25,-1.012,29.85,29.65,12493010,20120517,3
2012-05-18,28.95,29.175,28.25,-1.363,28.55,29.35,16904821,20120518,4
2012-05-21,28.6,29.3,28.325,-1.209,28.95,28.95,11196685,20120521,0
2012-05-22,28.8,29.25,28.6,0.699,28.8,28.6,13010732,20120522,1
2012-05-23,28.775,29.25,28.05,-0.087,28.325,28.8,12819583,20120523,2
2012-05-24,28.775,28.95,28.5,0.0,28.65,28.775,6640705,20120524,3
2012-05-25,28.225,28.8,28.075,-1.911,28.55,28.775,13101385,20120525,4
2012-05-28,28.35,28.575,28.025,0.443,28.175,28.225,6430028,20120528,0
2012-05-29,29.25,29.35,28.275,3.175,28.275,28.35,10974836,20120529,1
2012-05-30,28.85,29.05,28.5,-1.368,29.05,29.25,12293903,20120530,2
2012-05-31,28.575,28.775,28.175,-0.953,28.25,28.85,12215051,20120531,3
2012-06-01,28.25,28.575,28.2,-1.137,28.25,28.575,14303465,20120601,4
2012-06-04,26.7,27.625,26.5,-5.487,27.55,28.25,26306969,20120604,0
2012-06-05,26.975,27.3,26.625,1.03,26.9,26.7,13954282,20120605,1
2012-06-06,27.925,28.1,27.25,3.522,27.4,26.975,12004762,20120606,2
2012-06-07,27.975,28.5,27.8,0.179,28.3,27.925,7214479,20120607,3
2012-06-08,28.525,28.725,28.125,1.966,28.45,27.975,13836142,20120608,4
2012-06-11,29.575,29.75,29.275,3.681,29.425,28.525,13492239,20120611,0
2012-06-12,29.625,29.9,29.0,0.169,29.25,29.575,10273092,20120612,1
2012-06-13,30.4,30.425,29.3,2.616,29.65,29.625,13766973,20120613,2
2012-06-14,30.0,30.6,29.95,-1.316,30.55,30.4,12273294,20120614,3
2012-06-15,30.5,30.75,30.2,1.667,30.35,30.0,12180933,20120615,4
2012-06-18,30.975,31.45,30.85,1.557,31.125,30.5,10324496,20120618,0
2012-06-19,30.975,31.05,30.625,0.0,30.925,30.975,7246286,20120619,1
2012-06-20,31.225,31.475,30.925,0.807,31.15,30.975,8673478,20120620,2
2012-06-21,30.25,31.35,30.15,-3.122,31.225,31.225,10448981,20120621,3
2012-06-22,29.775,29.95,29.625,-1.57,29.75,30.25,6527804,20120622,4
2012-06-25,29.35,29.95,29.05,-1.427,29.825,29.775,5520832,20120625,0
2012-06-26,29.975,30.1,29.35,2.129,29.575,29.35,7538165,20120626,1
2012-06-27,30.475,30.75,29.7,1.668,29.925,29.975,7174048,20120627,2
2012-06-28,29.85,30.725,29.675,-2.051,30.525,30.475,10164808,20120628,3
2012-06-29,30.85,31.0,29.7,3.35,29.7,29.85,10933575,20120629,4
2012-07-03,31.175,31.5,30.95,1.053,31.0,30.85,8428030,20120703,1
2012-07-04,30.775,31.3,30.75,-1.283,31.3,31.175,6471986,20120704,2
2012-07-05,31.175,31.45,30.6,1.3,30.9,30.775,5069623,20120705,3
2012-07-06,31.65,31.75,31.475,1.524,31.5,31.175,8254530,20120706,4
2012-07-09,30.875,31.4,30.5,-2.449,31.05,31.65,8637652,20120709,0
2012-07-10,30.575,31.0,30.3,-0.972,30.875,30.875,6222744,20120710,1
2012-07-11,30.875,30.95,30.15,0.981,30.3,30.575,5726309,20120711,2
2012-07-12,30.125,30.8,30.05,-2.429,30.8,30.875,9783222,20120712,3
2012-07-13,30.175,30.5,29.825,0.166,30.5,30.125,6993764,20120713,4
2012-07-16,30.0,30.7,29.95,-0.58,30.7,30.175,5495758,20120716,0
2012-07-17,31.05,31.2,30.175,3.5,30.175,30.0,11200606,20120717,1
2012-07-18,30.95,31.075,30.45,-0.322,30.95,31.05,8282017,20120718,2
2012-07-19,31.75,31.9,31.325,2.585,31.475,30.95,13682566,20120719,3
2012-07-20,31.725,31.875,31.3,-0.079,31.75,31.75,6858102,20120720,4
2012-07-23,30.325,30.925,29.95,-4.413,30.925,31.725,16141143,20120723,0
2012-07-24,29.975,30.75,29.75,-1.154,30.2,30.325,6019832,20120724,1
2012-07-25,29.625,30.0,29.375,-1.168,29.5,29.975,12938002,20120725,2
2012-07-26,29.4,29.825,29.175,-0.759,29.55,29.625,8385848,20120726,3
2012-07-27,30.025,30.3,29.8,2.126,29.825,29.4,7645892,20120727,4
2012-07-30,30.375,30.8,29.9,1.166,30.3,30.025,8053936,20120730,0
2012-07-31,30.425,30.9,30.25,0.165,30.35,30.375,6800198,20120731,1
2012-08-01,30.925,31.0,30.15,1.643,30.25,30.425,8057816,20120801,2
2012-08-02,30.525,31.225,30.425,-1.293,31.15,30.925,6712956,20120802,3
2012-08-03,30.725,30.725,29.9,0.655,30.1,30.525,8294556,20120803,4
2012-08-06,30.825,31.325,30.8,0.325,31.15,30.725,6301598,20120806,0
2012-08-07,30.675,31.1,30.4,-0.487,30.7,30.825,7433851,20120807,1
2012-08-08,30.725,30.95,30.525,0.163,30.65,30.675,4004123,20120808,2
2012-08-09,31.075,31.325,30.825,1.139,30.875,30.725,7153865,20120809,3
2012-08-10,31.0,31.375,30.825,-0.241,31.125,31.075,8342016,20120810,4
2012-08-13,30.25,30.95,30.1,-2.419,30.85,31.0,9482493,20120813,0
2012-08-14,30.425,30.5,29.875,0.579,30.475,30.25,12142416,20120814,1
2012-08-15,29.95,30.225,29.9,-1.561,30.05,30.425,6296647,20120815,2
2012-08-16,29.875,30.225,29.75,-0.25,30.225,29.95,8899380,20120816,3
2012-08-17,30.25,30.5,30.0,1.255,30.0,29.875,7952277,20120817,4
2012-08-20,30.125,30.25,29.8,-0.413,30.25,30.25,6052134,20120820,0
2012-08-21,30.175,30.625,30.025,0.166,30.3,30.125,7659202,20120821,1
2012-08-22,29.925,30.0,29.75,-0.829,29.925,30.175,8920533,20120822,2
2012-08-23,30.025,30.4,29.9,0.334,30.1,29.925,10499814,20120823,3
2012-08-24,29.55,29.925,29.35,-1.582,29.45,30.025,19780988,20120824,4
2012-08-27,28.775,29.5,28.525,-2.623,29.375,29.55,20596533,20120827,0
2012-08-28,28.6,28.9,28.4,-0.608,28.9,28.775,12487551,20120828,1
2012-08-29,28.35,28.725,28.175,-0.874,28.375,28.6,14515818,20120829,2
2012-08-30,28.15,28.35,27.9,-0.705,28.2,28.35,12048439,20120830,3
2012-08-31,28.0,28.45,28.0,-0.533,28.1,28.15,17647426,20120831,4
2012-09-03,27.775,28.2,27.525,-0.804,27.675,28.0,16939864,20120903,0
2012-09-04,27.75,28.15,27.6,-0.09,27.75,27.775,10493686,20120904,1
2012-09-05,27.575,27.75,27.45,-0.631,27.55,27.75,10675444,20120905,2
2012-09-06,27.55,27.6,27.25,-0.091,27.425,27.575,14151464,20120906,3
2012-09-07,28.525,28.9,27.925,3.539,28.05,27.55,25298063,20120907,4
2012-09-10,28.475,29.0,28.45,-0.175,28.7,28.525,12970080,20120910,0
2012-09-11,28.525,28.575,27.9,0.176,28.55,28.475,9857065,20120911,1
2012-09-12,28.775,28.925,28.65,0.876,28.75,28.525,8415199,20120912,2
2012-09-13,28.85,29.0,28.7,0.261,28.775,28.775,8347490,20120913,3
2012-09-14,29.925,30.1,29.425,3.726,29.425,28.85,22224657,20120914,4
2012-09-17,29.5,30.25,29.275,-1.42,30.25,29.925,10533084,20120917,0
2012-09-18,29.2,29.65,29.0,-1.017,29.525,29.5,9949139,20120918,1
2012-09-19,29.35,29.8,29.25,0.514,29.35,29.2,9171166,20120919,2
2012-09-20,28.9,29.5,28.8,-1.533,29.5,29.35,12012385,20120920,3
2012-09-21,29.05,29.225,28.825,0.519,29.175,28.9,9515438,20120921,4
2012-09-24,29.05,29.375,28.5,0.0,28.75,29.05,7112423,20120924,0
2012-09-25,29.25,29.35,29.025,0.688,29.225,29.05,5941130,20120925,1
2012-09-26,29.05,29.325,28.8,-0.684,29.0,29.25,6486802,20120926,2
2012-09-27,29.575,29.775,28.825,1.807,28.825,29.05,12274565,20120927,3
2012-09-28,29.3,29.55,29.125,-0.93,29.35,29.575,15982615,20120928,4
2012-10-03,29.35,30.05,29.225,0.171,30.0,29.3,7405811,20121003,2
2012-10-04,29.575,29.625,29.125,0.767,29.125,29.35,5795986,20121004,3
2012-10-05,30.075,30.2,29.625,1.691,29.75,29.575,9952051,20121005,4
2012-10-08,29.925,30.3,29.625,-0.499,30.05,30.075,8801197,20121008,0
2012-10-09,30.325,30.6,30.0,1.337,30.0,29.925,11681627,20121009,1
2012-10-10,30.45,30.475,29.975,0.412,30.225,30.325,8033471,20121010,2
2012-10-11,30.275,30.675,30.15,-0.575,30.45,30.45,10537484,20121011,3
2012-10-12,30.5,30.675,30.2,0.743,30.25,30.275,14402436,20121012,4
2012-10-15,30.425,30.7,30.4,-0.246,30.65,30.5,8683666,20121015,0
2012-10-16,30.675,30.75,30.475,-0.244,30.75,30.75,7555743,20121016,1
2012-10-17,30.825,31.225,30.65,0.489,30.925,30.675,16414233,20121017,2
2012-10-18,31.05,31.225,30.525,0.73,30.825,30.825,14673693,20121018,3
2012-10-19,31.3,31.45,31.1,0.805,31.2,31.05,9480730,20121019,4
2012-10-22,31.675,31.825,31.05,1.198,31.15,31.3,8338502,20121022,0
2012-10-24,31.925,32.1,31.25,0.789,31.25,31.675,10433559,20121024,2
2012-10-25,31.525,31.9,31.25,-1.253,31.85,31.925,8075924,20121025,3
2012-10-26,30.525,31.75,30.025,-3.172,31.75,31.525,16753896,20121026,4
2012-10-29,30.6,30.85,30.275,0.246,30.275,30.525,7853322,20121029,0
2012-10-30,30.25,30.85,30.2,-1.144,30.85,30.6,9038220,20121030,1
2012-10-31,30.7,30.9,30.425,1.488,30.45,30.25,9113947,20121031,2
2012-11-01,30.975,31.15,30.35,0.896,30.425,30.7,13770226,20121101,3
2012-11-02,31.25,31.625,31.1,0.888,31.45,30.975,11490345,20121102,4
2012-11-05,31.45,31.6,31.275,0.64,31.425,31.25,8727227,20121105,0
2012-11-06,31.075,31.675,30.9,-1.192,31.675,31.45,10070923,20121106,1
2012-11-07,31.3,31.425,30.775,0.724,31.275,31.075,11428056,20121107,2
2012-11-08,30.675,31.175,30.525,-1.997,30.775,31.3,11626142,20121108,3
2012-11-09,30.6,30.7,30.325,-0.244,30.325,30.675,12287833,20121109,4
2012-11-12,30.5,30.75,30.425,-0.327,30.6,30.6,6184108,20121112,0
2012-11-13,29.95,30.5,29.825,-1.803,30.3,30.5,8795448,20121113,1
2012-11-14,30.2,30.25,29.925,0.835,30.25,29.95,9707431,20121114,2
2012-11-15,29.75,30.025,29.4,-1.49,29.925,30.2,9164966,20121115,3
2012-11-16,29.8,30.075,29.6,0.168,30.075,29.75,7449943,20121116,4
2012-11-19,29.225,29.55,28.75,-1.93,29.425,29.8,19459700,20121119,0
2012-11-20,28.875,29.45,28.85,-1.198,29.4,29.225,13045415,20121120,1
2012-11-21,29.1,29.275,28.775,0.779,29.275,28.875,16164055,20121121,2
2012-11-22,29.4,29.6,29.05,1.031,29.25,29.1,12096388,20121122,3
2012-11-23,29.7,29.875,29.3,1.02,29.3,29.4,13414366,20121123,4
2012-11-26,29.375,29.8,29.15,-1.094,29.8,29.7,9193625,20121126,0
2012-11-27,29.25,29.775,29.15,-0.426,29.55,29.375,7213607,20121127,1
2012-11-28,28.75,29.1,28.575,-1.709,29.1,29.25,14706075,20121128,2
2012-11-29,28.95,29.175,28.775,0.696,28.875,28.75,7944836,20121129,3
2012-11-30,29.325,29.525,29.1,1.295,29.15,28.95,13787195,20121130,4
2012-12-03,28.925,29.725,28.875,-1.364,29.425,29.325,8297744,20121203,0
2012-12-04,28.825,28.975,28.75,-0.346,28.85,28.925,16090095,20121204,1
2012-12-05,30.25,30.5,29.275,4.944,29.275,28.825,301636733,20121205,2
2012-12-06,30.175,30.55,29.975,-0.248,30.55,30.25,17601854,20121206,3
2012-12-07,30.0,30.475,29.95,-0.58,30.4,30.175,17746452,20121207,4
2012-12-10,30.125,30.55,30.075,0.417,30.275,30.0,14244274,20121210,0
2012-12-11,29.975,30.375,29.95,-0.498,30.125,30.125,12795163,20121211,1
2012-12-12,30.275,30.45,30.1,1.001,30.1,29.975,14556472,20121212,2
2012-12-13,30.425,30.6,30.275,0.495,30.6,30.275,11507357,20121213,3
2012-12-14,31.475,31.575,30.2,3.451,30.2,30.425,26900352,20121214,4
2012-12-17,31.95,32.15,31.55,1.509,31.6,31.475,19930538,20121217,0
2012-12-18,31.775,32.25,31.625,-0.548,32.25,31.95,12183388,20121218,1
2012-12-19,31.525,32.075,31.15,-0.787,32.049,31.775,16413180,20121219,2
2012-12-20,31.425,31.6,31.0,-0.317,31.6,31.525,11990132,20121220,3
2012-12-21,31.625,31.725,31.0,0.636,31.15,31.425,11741743,20121221,4
2012-12-24,31.55,31.7,31.35,-0.237,31.5,31.625,4942899,20121224,0
2012-12-27,31.85,31.975,31.7,0.951,31.9,31.55,9026390,20121227,3
2012-12-28,31.85,31.975,31.675,0.0,31.975,31.85,8400644,20121228,4
2012-12-31,32.45,32.5,31.6,1.884,31.6,31.85,9372064,20121231,0
2013-01-02,34.125,34.15,32.625,5.162,32.75,32.45,27243267,20130102,2
2013-01-03,35.0,35.0,34.15,2.564,34.475,34.125,28399684,20130103,3
2013-01-04,34.825,35.1,34.15,-0.5,34.65,35.0,18459003,20130104,4
2013-01-07,35.5,35.8,34.65,1.938,34.8,34.825,16731141,20130107,0
2013-01-08,34.075,35.5,33.85,-4.014,35.5,35.5,24034461,20130108,1
2013-01-09,34.375,34.45,33.3,0.88,33.65,34.075,27021891,20130109,2
2013-01-10,33.9,34.825,33.675,-1.382,34.2,34.375,17744755,20130110,3
2013-01-11,33.475,34.275,33.425,-1.254,33.9,33.9,15374785,20130111,4
2013-01-14,34.45,34.7,33.625,2.913,33.975,33.475,11161429,20130114,0
2013-01-15,34.675,35.0,34.075,0.653,34.075,34.45,10581841,20130115,1
2013-01-16,34.425,34.725,34.0,-0.721,34.3,34.675,7989658,20130116,2
2013-01-17,34.25,34.9,34.025,-0.508,34.9,34.425,7709579,20130117,3
2013-01-18,34.9,34.925,34.4,1.898,34.65,34.25,11797939,20130118,4
2013-01-21,34.875,35.0,34.525,-0.072,34.825,34.9,6041129,20130121,0
2013-01-22,35.3,35.65,34.65,1.219,35.0,34.875,12062665,20130122,1
2013-01-23,35.025,35.35,34.725,-0.779,35.35,35.3,8238825,20130123,2
2013-01-24,34.675,35.25,34.55,-0.999,34.55,35.025,9684039,20130124,3
2013-01-25,34.325,34.85,34.15,-1.009,34.675,34.675,9675408,20130125,4
2013-01-28,34.6,34.75,34.325,0.801,34.325,34.325,8050938,20130128,0
2013-01-29,34.425,34.825,34.35,-0.506,34.825,34.6,8083938,20130129,1
2013-01-30,34.975,35.1,34.55,1.598,34.65,34.425,13701963,20130130,2
2013-01-31,34.775,35.15,34.5,-0.572,35.15,34.975,9502636,20130131,3
2013-02-01,35.425,35.5,34.3,1.869,35.1,34.775,13188308,20130201,4
2013-02-04,34.45,36.35,34.375,-2.752,36.325,35.425,1030057151,20130204,0
2013-02-05,33.625,33.95,33.325,-2.395,33.75,34.45,29154724,20130205,1
2013-02-06,33.75,34.225,33.625,0.372,34.0,33.625,16532562,20130206,2
2013-02-07,33.525,33.975,33.5,-0.667,33.5,33.75,15038675,20130207,3
2013-02-08,33.7,33.75,33.275,0.522,33.45,33.525,20539162,20130208,4
2013-02-14,34.1,34.25,33.375,1.187,33.75,33.7,10813275,20130214,3
2013-02-15,34.025,34.15,33.6,-0.22,33.6,34.1,9073911,20130215,4
2013-02-18,33.575,34.05,33.5,-1.323,34.0,34.025,10115797,20130218,0
2013-02-19,32.85,33.725,32.775,-2.159,33.45,33.575,14621582,20130219,1
2013-02-20,33.05,33.2,32.65,0.609,33.0,32.85,9888345,20130220,2
2013-02-21,32.475,32.8,32.17,-1.74,32.6,33.05,19307952,20130221,3
2013-02-22,32.225,32.725,32.2,-0.77,32.45,32.475,11351613,20130222,4
2013-02-25,32.225,32.6,32.15,0.0,32.375,32.225,8952049,20130225,0
2013-02-26,31.875,32.45,31.85,-1.086,32.0,32.225,11526448,20130226,1
2013-02-27,31.925,32.2,31.6,0.157,31.875,31.875,12060858,20130227,2
2013-02-28,32.45,32.7,32.025,1.644,32.225,31.925,17233267,20130228,3
2013-03-01,32.125,32.525,32.025,-1.002,32.1,32.45,9349909,20130301,4
2013-03-04,31.425,32.17,31.275,-2.179,31.925,32.125,13576654,20130304,0
2013-03-05,31.375,31.75,31.375,-0.159,31.525,31.425,11883366,20130305,1
2013-03-06,32.15,32.75,31.875,2.47,32.1,31.375,19911548,20130306,2
2013-03-07,32.275,32.625,32.049,0.389,32.42,32.15,11012646,20130307,3
2013-03-08,32.75,32.975,32.525,1.472,32.549,32.275,12057051,20130308,4
2013-03-11,32.275,33.075,32.225,-1.45,32.9,32.75,10057974,20130311,0
2013-03-12,31.575,32.725,31.525,-2.169,32.25,32.275,18338397,20130312,1
2013-03-13,31.05,31.95,30.825,-1.663,31.45,31.575,19429945,20130313,2
2013-03-14,30.95,31.175,30.75,-0.322,31.125,31.05,22504638,20130314,3
2013-03-15,30.65,31.525,30.6,-0.969,30.775,30.95,24232999,20130315,4
2013-03-18,30.225,30.3,29.275,-1.387,29.325,30.65,13055179,20130318,0
2013-03-19,29.775,30.325,29.4,-1.489,30.2,30.225,21843917,20130319,1
2013-03-20,30.175,30.45,29.5,1.343,29.75,29.775,11721994,20130320,2
2013-03-21,30.375,30.65,30.025,0.663,30.475,30.175,11349570,20130321,3
2013-03-22,30.2,30.55,30.025,-0.576,30.025,30.375,6697962,20130322,4
2013-03-25,30.125,30.95,30.0,-0.248,30.95,30.2,6571544,20130325,0
2013-03-26,29.975,30.175,29.525,-0.498,30.175,30.125,9926149,20130326,1
2013-03-27,30.275,30.425,29.875,1.001,30.025,29.975,11976305,20130327,2
2013-03-28,30.1,30.275,29.7,-0.578,30.275,30.275,10653542,20130328,3
2013-04-02,29.9,30.5,29.875,-0.664,30.5,30.1,8568264,20130402,1
2013-04-03,29.875,30.15,29.725,-0.084,29.975,29.9,7944325,20130403,2
2013-04-05,28.95,29.725,28.9,-3.096,29.65,29.875,14789282,20130405,4
2013-04-08,28.575,28.975,28.0,-1.295,28.925,28.95,14862820,20130408,0
2013-04-09,29.425,29.725,28.575,2.975,28.85,28.575,15581706,20130409,1
2013-04-10,29.8,29.825,29.425,1.274,29.5,29.425,10606546,20130410,2
2013-04-11,29.875,30.35,29.625,0.252,30.175,29.8,11263362,20130411,3
2013-04-12,29.6,29.925,29.5,-0.921,29.9,29.875,7681003,20130412,4
2013-04-15,29.2,29.6,28.8,-1.351,29.5,29.6,9777437,20130415,0
2013-04-16,29.2,29.4,28.625,0.0,28.75,29.2,12474706,20130416,1
2013-04-17,28.9,29.425,28.85,-1.027,29.3,29.2,12272448,20130417,2
2013-04-18,28.975,29.325,28.35,0.26,28.375,28.9,11495905,20130418,3
2013-04-19,30.05,30.175,28.85,3.71,28.85,28.975,17160400,20130419,4
2013-04-22,29.8,30.2,29.35,-0.832,29.75,30.05,7470564,20130422,0
2013-04-23,29.3,29.8,28.925,-1.678,29.8,29.8,14254994,20130423,1
2013-04-24,29.8,30.0,29.425,1.706,29.65,29.3,9617064,20130424,2
2013-04-25,29.8,30.25,29.625,0.0,30.0,29.8,11131970,20130425,3
2013-04-26,30.075,30.475,30.05,0.923,30.25,29.8,10255385,20130426,4
2013-04-29,29.95,30.275,29.75,-0.416,30.075,30.075,7939382,20130429,0
2013-04-30,30.725,30.875,30.2,2.588,30.25,29.95,17661647,20130430,1
2013-05-02,30.625,30.825,30.225,-0.325,30.825,30.725,12253279,20130502,3
2013-05-03,30.75,31.15,30.7,0.408,31.0,30.625,14002145,20130503,4
2013-05-06,31.25,31.375,30.95,1.626,31.05,30.75,9726906,20130506,0
2013-05-07,31.65,31.7,31.125,1.28,31.375,31.25,11754857,20130507,1
2013-05-08,32.075,32.275,31.8,1.343,32.25,31.65,14257002,20130508,2
2013-05-09,31.675,32.25,31.4,-1.247,32.1,32.075,10416767,20130509,3
2013-05-10,31.8,31.975,31.45,0.395,31.6,31.675,6935694,20130510,4
2013-05-13,30.475,31.4,30.45,-4.167,31.25,31.8,17882416,20130513,0
2013-05-14,30.15,30.7,29.925,-1.066,30.475,30.475,12146943,20130514,1
2013-05-15,30.275,30.425,30.075,0.415,30.075,30.15,7376176,20130515,2
2013-05-16,29.95,30.2,29.65,-1.073,30.075,30.275,11323587,20130516,3
2013-05-20,30.55,30.7,30.2,2.003,30.2,29.95,10962240,20130520,0
2013-05-21,30.425,30.55,30.15,-0.409,30.5,30.55,7838133,20130521,1
2013-05-22,30.475,30.9,30.15,0.164,30.45,30.425,9843562,20130522,2
2013-05-23,29.5,30.45,29.425,-3.199,29.95,30.475,17588977,20130523,3
2013-05-24,29.325,29.775,29.1,-0.593,29.45,29.5,10244898,20130524,4
2013-05-27,29.525,29.675,29.25,0.682,29.275,29.325,4796280,20130527,0
2013-05-28,30.025,30.125,29.275,1.693,29.325,29.525,10643002,20130528,1
2013-05-29,29.375,30.025,29.25,-2.165,29.875,30.025,14386532,20130529,2
2013-05-30,29.1,29.75,28.9,-0.936,29.225,29.375,14891106,20130530,3
2013-05-31,28.9,29.275,28.8,-0.687,29.075,29.1,11859108,20130531,4
2013-06-03,28.925,29.25,28.725,0.087,28.85,28.9,7538085,20130603,0
2013-06-04,28.975,29.375,28.75,0.173,29.35,28.925,9084606,20130604,1
2013-06-05,28.85,28.975,28.575,-0.431,28.65,28.975,7001369,20130605,2
2013-06-06,28.575,28.725,28.3,-0.953,28.55,28.85,8494903,20130606,3
2013-06-07,28.4,28.7,28.25,-0.612,28.4,28.575,12810552,20130607,4
2013-06-10,28.3,28.575,28.05,-0.352,28.5,28.4,10795222,20130610,0
2013-06-11,28.2,28.4,27.9,-0.353,28.05,28.3,11449226,20130611,1
2013-06-13,27.6,27.725,27.025,-2.128,27.4,28.2,25574840,20130613,3
2013-06-14,27.5,27.675,27.3,-0.362,27.55,27.6,12427401,20130614,4
2013-06-17,27.725,28.075,27.55,0.818,27.65,27.5,7960818,20130617,0
2013-06-18,27.675,27.875,27.3,-0.18,27.325,27.725,10452573,20130618,1
2013-06-19,27.5,27.875,27.325,-0.632,27.4,27.675,10192702,20130619,2
2013-06-20,26.8,27.475,26.775,-2.545,27.125,27.5,20457974,20130620,3
2013-06-21,26.5,26.75,26.375,-1.119,26.375,26.8,30059308,20130621,4
2013-06-24,25.75,26.5,25.5,-2.83,26.4,26.5,22078181,20130624,0
2013-06-25,25.125,26.2,24.175,-2.427,26.2,25.75,27296443,20130625,1
2013-06-26,25.575,25.85,25.05,1.791,25.5,25.125,27534564,20130626,2
2013-06-27,25.35,26.125,25.3,-0.88,25.65,25.575,15665035,20130627,3
2013-06-28,26.1,26.225,25.5,2.959,25.7,25.35,15483765,20130628,4
2013-07-02,25.725,26.925,25.675,-1.437,26.925,26.1,13980094,20130702,1
2013-07-03,24.875,25.625,24.675,-3.304,25.475,25.725,29572728,20130703,2
2013-07-04,24.8,25.25,24.725,-0.302,24.85,24.875,18119963,20130704,3
2013-07-05,24.975,25.225,24.45,0.706,25.05,24.8,21982096,20130705,4
2013-07-08,24.525,24.625,23.925,-1.802,24.45,24.975,13965914,20130708,0
2013-07-09,24.425,25.05,24.25,-0.408,24.65,24.525,9273095,20130709,1
2013-07-10,25.1,25.125,24.175,2.764,24.425,24.425,16606251,20130710,2
2013-07-11,26.225,26.6,25.55,4.482,25.55,25.1,22110520,20130711,3
2013-07-12,25.575,26.425,25.45,-2.479,26.425,26.225,11948511,20130712,4
2013-07-15,25.5,26.2,25.2,-0.293,25.65,25.575,6844199,20130715,0
2013-07-16,25.425,25.7,25.1,-0.294,25.4,25.5,6893804,20130716,1
2013-07-17,25.325,25.95,25.275,-0.393,25.525,25.425,9706325,20130717,2
2013-07-18,25.125,25.575,24.925,-0.79,25.325,25.325,7674862,20130718,3
2013-07-19,24.875,25.425,24.65,-0.995,25.0,25.125,14986378,20130719,4
2013-07-22,24.925,25.25,24.825,0.201,25.125,24.875,12224016,20130722,0
2013-07-23,25.75,25.9,25.0,3.31,25.0,24.925,23084387,20130723,1
2013-07-24,25.475,25.875,25.4,-1.068,25.875,25.75,11735445,20130724,2
2013-07-25,25.15,25.5,25.125,-1.276,25.375,25.475,8696205,20130725,3
2013-07-26,25.175,25.3,24.9,0.099,25.025,25.15,9479982,20130726,4
2013-07-29,24.9,25.175,24.6,-1.092,25.175,25.175,9182013,20130729,0
2013-07-30,25.025,25.375,24.925,0.502,25.075,24.9,5478423,20130730,1
2013-07-31,25.1,25.325,24.9,0.3,24.925,25.025,8703050,20130731,2
2013-08-01,25.1,25.5,24.8,0.0,25.25,25.1,10343979,20130801,3
2013-08-02,25.325,25.4,25.125,0.896,25.3,25.1,10341279,20130802,4
2013-08-05,25.05,25.475,24.925,-1.086,25.475,25.325,8593790,20130805,0
2013-08-06,25.025,25.175,24.65,-0.1,24.8,25.05,12038472,20130806,1
2013-08-07,24.625,25.075,24.55,-1.598,24.75,25.025,10583404,20130807,2
2013-08-08,24.75,24.975,24.625,0.508,24.875,24.625,6623220,20130808,3
2013-08-09,24.775,25.05,24.75,0.101,24.925,24.75,7907116,20130809,4
2013-08-12,26.575,26.75,24.65,7.265,24.75,24.775,43884996,20130812,0
2013-08-13,27.2,27.7,26.5,2.352,26.825,26.575,39928660,20130813,1
2013-08-15,27.45,27.85,27.3,0.919,27.35,27.2,22565081,20130815,3
2013-08-16,27.45,27.775,26.725,0.0,27.175,27.45,18487909,20130816,4
2013-08-19,27.3,27.55,26.9,-0.546,27.15,27.45,7840147,20130819,0
2013-08-20,26.55,27.525,26.4,-2.747,27.0,27.3,12327291,20130820,1
2013-08-21,26.65,26.8,26.15,0.377,26.7,26.55,7141257,20130821,2
2013-08-22,26.625,26.975,26.05,-0.094,26.375,26.65,16754526,20130822,3
2013-08-23,26.6,27.3,26.55,-0.094,26.9,26.625,12258974,20130823,4
2013-08-26,27.175,27.4,26.7,2.162,26.85,26.6,10517207,20130826,0
2013-08-27,27.15,27.625,26.8,-0.092,27.175,27.175,15049353,20130827,1
2013-08-28,26.6,26.975,26.15,-2.026,26.8,27.15,17501690,20130828,2
2013-08-29,26.925,26.975,26.35,1.222,26.875,26.6,11238538,20130829,3
2013-08-30,27.175,27.5,27.025,0.929,27.3,26.925,27593509,20130830,4
2013-09-02,28.075,28.2,27.525,3.312,27.525,27.175,24178968,20130902,0
2013-09-03,28.475,28.75,28.35,1.425,28.35,28.075,20903802,20130903,1
2013-09-04,28.5,28.625,28.1,0.088,28.5,28.475,13296767,20130904,2
2013-09-05,28.75,28.95,28.625,0.877,28.75,28.5,14002421,20130905,3
2013-09-06,28.7,28.975,28.575,-0.174,28.725,28.75,10438830,20130906,4
2013-09-09,29.425,29.75,28.9,2.526,29.0,28.7,24364337,20130909,0
2013-09-10,29.85,29.9,29.55,1.444,29.7,29.425,18723868,20130910,1
2013-09-11,29.75,30.05,29.5,-0.335,29.95,29.85,16581840,20130911,2
2013-09-12,29.875,30.05,29.7,0.42,29.75,29.75,11676517,20130912,3
2013-09-13,29.725,30.0,29.35,-0.502,30.0,29.875,11527228,20130913,4
2013-09-16,30.25,30.35,29.925,1.766,30.25,29.725,12995640,20130916,0
2013-09-17,30.025,30.375,29.9,-0.744,30.35,30.25,9013823,20130917,1
2013-09-18,29.85,30.25,29.725,-0.583,30.25,30.025,6617400,20130918,2
2013-09-19,30.45,30.6,30.3,2.01,30.575,29.85,13103829,20130919,3
2013-09-23,30.2,30.5,29.9,-0.821,30.475,30.45,7428093,20130923,0
2013-09-24,29.775,30.45,29.3,-1.407,30.45,30.2,11977020,20130924,1
2013-09-25,29.375,29.825,29.3,-1.343,29.8,29.775,11345052,20130925,2
2013-09-26,29.2,29.5,29.025,-0.596,29.45,29.375,12249509,20130926,3
2013-09-27,29.375,29.475,29.05,0.599,29.475,29.2,10080641,20130927,4
2013-09-30,28.825,29.25,28.775,-1.872,29.0,29.375,10567894,20130930,0
2013-10-02,28.925,29.425,28.9,0.347,29.425,28.825,8610411,20131002,2
2013-10-03,29.425,29.575,28.95,1.729,28.95,28.925,7950716,20131003,3
2013-10-04,29.475,29.7,29.025,0.17,29.25,29.425,6385990,20131004,4
2013-10-07,29.225,29.7,28.95,-0.848,29.7,29.475,6642590,20131007,0
2013-10-08,29.35,29.45,28.85,0.428,29.3,29.225,8708634,20131008,1
2013-10-09,28.9,29.2,28.875,-1.533,29.2,29.35,7491314,20131009,2
2013-10-10,28.625,29.075,28.225,-0.952,29.075,28.9,11240707,20131010,3
2013-10-11,29.125,29.325,28.925,1.747,29.15,28.625,9991198,20131011,4
2013-10-15,29.475,29.625,29.35,1.202,29.475,29.125,8422179,20131015,1
2013-10-16,29.35,29.6,29.275,-0.424,29.6,29.475,7242188,20131016,2
2013-10-17,29.05,29.7,29.025,-1.022,29.6,29.35,7130889,20131017,3
2013-10-18,29.275,29.5,29.075,0.775,29.25,29.05,5145757,20131018,4
2013-10-21,29.3,29.5,29.2,0.085,29.225,29.275,5957533,20131021,0
2013-10-22,29.05,29.325,29.025,-0.853,29.325,29.3,5761604,20131022,1
2013-10-23,28.975,29.9,28.85,-0.258,29.425,29.05,16788994,20131023,2
2013-10-24,28.75,29.075,28.65,-0.777,28.95,28.975,10789410,20131024,3
2013-10-25,28.525,29.0,28.475,-0.088,28.55,28.55,13034191,20131025,4
2013-10-28,29.0,29.275,28.9,1.665,29.125,28.525,16520614,20131028,0
2013-10-29,29.225,29.5,29.075,0.776,29.175,29.0,13757201,20131029,1
2013-10-30,30.325,30.525,29.5,3.764,29.7,29.225,35600043,20131030,2
2013-10-31,30.525,30.7,30.325,0.66,30.55,30.325,23017419,20131031,3
2013-11-01,30.75,30.85,30.475,0.737,30.75,30.525,11232353,20131101,4
2013-11-04,30.675,31.175,30.55,-0.244,30.9,30.75,10625795,20131104,0
2013-11-05,30.55,30.875,29.95,-0.407,30.85,30.675,9421588,20131105,1
2013-11-06,30.6,30.7,30.325,0.164,30.45,30.55,10269870,20131106,2
2013-11-07,30.475,30.725,30.1,-0.408,30.475,30.6,7487644,20131107,3
2013-11-08,30.525,30.7,30.3,0.164,30.55,30.475,11540284,20131108,4
2013-11-11,31.225,31.4,30.175,2.293,30.275,30.525,12656790,20131111,0
2013-11-12,31.125,31.35,30.925,-0.32,31.25,31.225,9621678,20131112,1
2013-11-13,30.475,30.625,30.275,-2.088,30.6,31.125,15760642,20131113,2
2013-11-14,30.625,30.8,30.425,0.492,30.7,30.475,8361169,20131114,3
2013-11-15,31.75,31.75,31.15,3.673,31.15,30.625,22061628,20131115,4
2013-11-18,34.75,34.9,32.925,9.449,33.4,31.75,75077569,20131118,0
2013-11-19,34.95,36.425,34.75,0.576,36.2,34.75,51272401,20131119,1
2013-11-20,35.7,35.9,35.325,2.146,35.325,34.95,25186850,20131120,2
2013-11-21,35.525,35.675,34.8,-0.49,35.675,35.7,22853697,20131121,3
2013-11-22,36.575,36.75,35.75,2.956,36.0,35.525,37175566,20131122,4
2013-11-25,36.125,36.825,35.625,-1.23,36.825,36.575,19728513,20131125,0
2013-11-26,35.975,36.375,35.825,-0.415,35.925,36.125,14188473,20131126,1
2013-11-27,36.275,36.325,35.525,0.834,35.975,35.975,11933774,20131127,2
2013-11-28,35.9,36.85,35.75,-1.034,36.5,36.275,13488198,20131128,3
2013-11-29,36.15,36.225,35.625,0.696,36.2,35.9,9917403,20131129,4
2013-12-02,37.65,37.675,36.1,4.149,36.575,36.15,25293269,20131202,0
2013-12-03,37.125,37.475,36.825,-1.394,37.0,37.65,13724227,20131203,1
2013-12-04,37.6,38.0,36.525,1.279,36.8,37.125,17580684,20131204,2
2013-12-05,37.525,37.6,37.075,-0.199,37.25,37.6,10038665,20131205,3
2013-12-06,37.175,37.725,37.15,-0.933,37.575,37.525,11648518,20131206,4
2013-12-09,38.0,38.1,37.475,2.219,37.775,37.175,13753204,20131209,0
2013-12-10,37.875,38.25,37.775,-0.329,37.875,38.0,9186523,20131210,1
2013-12-11,36.35,38.25,36.15,-4.026,38.25,37.875,22981075,20131211,2
2013-12-12,36.275,36.6,35.525,-0.206,36.35,36.35,15600684,20131212,3
2013-12-13,36.4,36.7,35.65,0.345,36.2,36.275,17656448,20131213,4
2013-12-16,35.6,36.275,35.35,-2.198,36.275,36.4,14399136,20131216,0
2013-12-17,35.45,36.225,35.25,-0.421,36.225,35.6,13570116,20131217,1
2013-12-18,36.325,36.5,35.25,2.468,35.45,35.45,13111680,20131218,2
2013-12-19,35.175,36.875,35.0,-3.166,36.7,36.325,19140979,20131219,3
2013-12-20,33.55,35.275,33.45,-4.62,35.175,35.175,45971003,20131220,4
2013-12-24,34.975,35.0,34.25,4.247,34.5,33.55,10129596,20131224,1
2013-12-27,34.975,35.175,34.475,0.0,34.8,34.975,12378495,20131227,4
2013-12-30,34.85,35.3,34.75,-0.357,35.3,34.975,9387855,20131230,0
2013-12-31,34.725,35.025,34.675,-0.359,35.0,34.85,7749797,20131231,1
2014-01-02,34.35,35.0,34.025,-1.08,35.0,34.725,10120372,20140102,3
2014-01-03,33.7,33.95,33.525,-1.892,33.75,34.35,13008094,20140103,4
2014-01-06,33.375,33.5,33.075,-0.964,33.5,33.7,10068552,20140106,0
2014-01-07,33.0,33.375,32.775,-1.124,33.1,33.375,13605190,20140107,1
2014-01-08,34.05,34.25,33.075,3.182,33.15,33.0,16807082,20140108,2
2014-01-09,33.6,34.25,33.425,-1.322,33.775,34.05,15407923,20140109,3
2014-01-10,33.575,34.125,33.275,-0.074,33.3,33.6,9272064,20140110,4
2014-01-13,33.65,34.2,33.5,0.223,34.2,33.575,6184861,20140113,0
2014-01-14,33.85,34.45,33.325,0.594,33.325,33.65,12495796,20140114,1
2014-01-15,34.325,34.475,34.075,1.403,34.4,33.85,10297563,20140115,2
2014-01-16,34.4,34.925,34.125,0.218,34.925,34.325,13743243,20140116,3
2014-01-17,34.375,34.875,33.5,-0.073,34.15,34.4,15150143,20140117,4
2014-01-20,33.5,34.45,33.45,-2.545,33.875,34.375,16828122,20140120,0
2014-01-21,33.725,34.2,33.525,0.672,33.9,33.5,14376059,20140121,1
2014-01-22,33.825,34.125,33.55,0.297,33.55,33.725,11430189,20140122,2
2014-01-23,33.4,34.05,33.25,-1.256,33.775,33.825,14733273,20140123,3
2014-01-24,32.975,33.675,32.8,-1.272,32.9,33.4,17537637,20140124,4
2014-01-27,31.575,32.1,31.525,-4.246,32.1,32.975,25796309,20140127,0
2014-01-28,31.525,31.725,30.825,-0.158,31.65,31.575,27000363,20140128,1
2014-01-29,32.175,32.45,31.75,2.062,31.85,31.525,20192907,20140129,2
2014-01-30,31.45,31.625,31.15,-2.253,31.475,32.175,13323849,20140130,3
2014-02-04,30.4,30.55,29.925,-3.339,30.025,31.45,24328312,20140204,1
2014-02-05,30.1,30.675,29.625,-0.987,30.5,30.4,18849285,20140205,2
2014-02-06,30.175,30.3,29.8,0.249,30.3,30.1,16590277,20140206,3
2014-02-07,30.4,30.625,30.2,0.746,30.3,30.175,12097739,20140207,4
2014-02-10,30.275,30.7,30.15,-0.411,30.25,30.4,14189336,20140210,0
2014-02-11,31.825,32.0,30.325,5.12,30.325,30.275,25343408,20140211,1
2014-02-12,32.2,32.375,31.9,1.178,32.35,31.825,22698096,20140212,2
2014-02-13,31.85,32.075,31.625,-1.087,32.0,32.2,9668632,20140213,3
2014-02-14,32.05,32.35,31.75,0.628,32.35,31.85,8366833,20140214,4
2014-02-17,33.275,33.75,32.675,3.822,32.675,32.05,20646409,20140217,0
2014-02-18,33.15,33.3,32.7,-0.376,33.025,33.275,8990465,20140218,1
2014-02-19,32.95,33.35,32.7,-0.603,33.35,33.15,7181197,20140219,2
2014-02-20,32.225,33.175,31.75,-2.2,32.875,32.95,13783671,20140220,3
2014-02-21,32.125,32.725,31.8,-0.31,32.65,32.225,6597269,20140221,4
2014-02-24,31.7,32.0,31.3,-1.323,32.0,32.125,9759647,20140224,0
2014-02-25,31.2,32.15,30.825,-1.577,32.1,31.7,11415425,20140225,1
2014-02-26,31.3,31.5,30.875,0.321,31.2,31.2,12751739,20140226,2
2014-02-27,31.7,31.8,31.0,1.278,31.1,31.3,14728030,20140227,3
2014-02-28,31.525,32.075,31.1,-0.552,32.0,31.7,11896406,20140228,4
2014-03-03,30.95,31.475,30.675,-1.824,31.125,31.525,12376809,20140303,0
2014-03-04,31.125,31.4,30.825,0.565,31.0,30.95,6845562,20140304,1
2014-03-05,30.775,31.45,30.5,-1.124,31.4,31.125,12559239,20140305,2
2014-03-06,31.1,31.4,30.775,1.056,30.975,30.775,10426190,20140306,3
2014-03-07,31.25,31.625,31.125,0.482,31.125,31.1,10621426,20140307,4
2014-03-10,30.725,30.825,30.375,-1.68,30.4,31.25,11733642,20140310,0
2014-03-11,30.5,30.725,30.3,-0.732,30.6,30.725,8582199,20140311,1
2014-03-12,30.25,30.35,29.9,-0.82,30.0,30.5,15008974,20140312,2
2014-03-13,30.55,31.4,30.375,0.992,30.65,30.25,15886682,20140313,3
2014-03-14,30.225,30.275,29.675,-1.064,30.2,30.55,18861876,20140314,4
2014-03-17,29.85,30.25,29.55,-1.241,30.175,30.225,17761164,20140317,0
2014-03-18,29.975,30.225,29.8,0.419,30.15,29.85,10296860,20140318,1
2014-03-19,30.4,30.65,29.9,1.418,30.025,29.975,14069752,20140319,2
2014-03-20,29.9,30.275,29.75,-1.645,30.275,30.4,10329140,20140320,3
2014-03-21,30.2,30.55,29.9,1.003,30.0,29.9,16970853,20140321,4
2014-03-24,31.125,31.3,30.35,3.063,30.8,30.2,20600186,20140324,0
2014-03-25,30.85,31.35,30.75,-0.884,30.9,31.125,9512440,20140325,1
2014-03-26,31.55,31.75,31.35,2.269,31.45,30.85,16797728,20140326,2
2014-03-27,31.825,31.95,31.225,0.872,31.775,31.55,16175223,20140327,3
2014-03-28,32.125,32.2,31.6,0.943,31.6,31.825,16395628,20140328,4
2014-03-31,32.15,32.275,31.875,0.078,32.275,32.125,11898096,20140331,0
2014-04-01,32.4,32.5,32.2,0.778,32.5,32.15,14383916,20140401,1
2014-04-02,32.3,32.65,32.225,-0.309,32.65,32.4,11021559,20140402,2
2014-04-03,32.725,32.95,32.525,1.316,32.6,32.3,15096962,20140403,3
2014-04-04,32.7,32.975,32.525,-0.076,32.875,32.725,7714368,20140404,4
2014-04-07,32.65,32.925,32.375,-0.153,32.825,32.7,7681842,20140407,0
2014-04-08,33.15,33.275,32.425,1.531,32.425,32.65,17284039,20140408,1
2014-04-09,33.3,33.525,32.975,0.452,33.25,33.15,12727465,20140409,2
2014-04-10,32.3,33.45,32.2,-3.003,33.3,33.3,30403689,20140410,3
2014-04-11,30.7,31.6,30.3,-4.954,31.4,32.3,50842472,20140411,4
2014-04-14,30.75,30.9,30.475,0.163,30.5,30.7,14977113,20140414,0
2014-04-15,30.45,30.925,30.25,-0.976,30.9,30.75,10670700,20140415,1
2014-04-16,30.125,30.65,30.0,-1.067,30.3,30.45,16580606,20140416,2
2014-04-17,30.025,30.55,29.775,-0.332,30.425,30.125,10648626,20140417,3
2014-04-22,29.9,30.1,29.8,-0.416,30.075,30.025,10164810,20140422,1
2014-04-23,29.475,30.075,29.45,-1.421,30.075,29.9,15593869,20140423,2
2014-04-24,29.425,29.75,29.325,-0.17,29.675,29.475,11158067,20140424,3
2014-04-25,29.225,29.825,29.175,-0.68,29.7,29.425,13509166,20140425,4
2014-04-28,28.75,29.4,28.55,-1.625,29.125,29.225,15265048,20140428,0
2014-04-29,29.225,29.325,28.55,1.652,28.875,28.75,16547435,20140429,1
2014-04-30,28.675,29.225,28.025,-1.882,29.225,29.225,20271650,20140430,2
2014-05-02,28.85,29.425,28.775,0.61,28.8,28.675,9194613,20140502,4
2014-05-05,28.5,29.3,28.3,-1.213,29.05,28.85,9826670,20140505,0
2014-05-07,28.3,28.325,27.925,-0.702,28.175,28.5,17995024,20140507,2
2014-05-08,28.1,28.425,27.925,-0.707,28.125,28.3,17037261,20140508,3
2014-05-09,28.125,28.175,27.8,0.089,28.15,28.1,13191681,20140509,4
2014-05-12,28.6,29.0,28.05,1.689,28.275,28.125,17970521,20140512,0
2014-05-13,28.625,29.025,28.6,0.087,28.825,28.6,13766191,20140513,1
2014-05-14,28.75,28.85,28.45,0.437,28.75,28.625,18432572,20140514,2
2014-05-15,28.725,28.95,28.55,-0.087,28.75,28.75,11276900,20140515,3
2014-05-16,28.65,28.8,28.45,-0.261,28.475,28.725,10048282,20140516,4
2014-05-19,28.325,28.8,28.0,-1.134,28.25,28.65,10632357,20140519,0
2014-05-20,28.15,28.5,27.95,-0.618,28.3,28.325,10624806,20140520,1
2014-05-21,28.375,28.6,27.9,0.799,28.175,28.15,10935446,20140521,2
2014-05-22,29.025,29.25,28.5,2.291,28.55,28.375,20455662,20140522,3
2014-05-23,29.1,29.275,29.05,0.258,29.2,29.025,8035443,20140523,4
2014-05-26,29.25,29.325,28.975,0.515,29.325,29.1,6337152,20140526,0
2014-05-27,29.125,29.25,28.975,-0.427,29.25,29.25,5493484,20140527,1
2014-05-28,29.375,29.7,28.825,0.858,29.25,29.125,15640521,20140528,2
2014-05-29,29.425,30.1,29.4,0.17,29.5,29.375,18282653,20140529,3
2014-05-30,29.975,30.05,29.5,1.869,29.525,29.425,18605270,20140530,4
2014-06-03,30.275,30.55,30.1,1.001,30.55,29.975,13806289,20140603,1
2014-06-04,29.95,30.4,29.8,-1.073,30.325,30.275,11421003,20140604,2
2014-06-05,30.2,30.275,29.675,0.835,30.0,29.95,8389015,20140605,3
2014-06-06,30.075,30.35,29.875,-0.414,30.3,30.2,7233111,20140606,4
2014-06-09,30.05,30.225,29.825,-0.083,30.05,30.075,7017068,20140609,0
2014-06-10,30.25,30.325,29.9,0.666,30.15,30.05,9345151,20140610,1
2014-06-11,30.5,30.55,30.025,0.826,30.075,30.25,14182815,20140611,2
2014-06-12,30.7,30.725,30.15,0.656,30.175,30.5,10647382,20140612,3
2014-06-13,30.85,31.0,30.625,0.489,30.725,30.7,15605588,20140613,4
2014-06-16,30.975,31.275,30.625,0.405,30.65,30.85,12447791,20140616,0
2014-06-17,30.775,30.975,30.6,-0.646,30.85,30.975,14661437,20140617,1
2014-06-18,31.025,31.25,30.7,0.812,30.7,30.775,16052254,20140618,2
2014-06-19,30.675,31.3,30.475,-1.128,31.075,31.025,11585585,20140619,3
2014-06-20,30.775,31.1,30.4,0.326,30.675,30.675,11505494,20140620,4
2014-06-23,30.1,31.35,30.075,-2.193,31.0,30.775,16979987,20140623,0
2014-06-24,30.325,30.45,30.15,0.748,30.225,30.1,8661349,20140624,1
2014-06-25,29.825,30.325,29.55,-1.649,30.325,30.325,14910075,20140625,2
2014-06-26,30.1,30.225,29.925,0.922,30.15,29.825,7484538,20140626,3
2014-06-27,29.875,30.1,29.45,-0.748,30.1,30.1,8591731,20140627,4
2014-06-30,30.0,30.225,29.525,0.418,29.9,29.875,10163284,20140630,0
2014-07-02,30.4,30.525,30.2,1.333,30.275,30.0,10599216,20140702,2
2014-07-03,30.575,30.75,30.25,0.576,30.525,30.4,7222491,20140703,3
2014-07-04,30.325,30.725,30.2,-0.818,30.7,30.575,8915152,20140704,4
2014-07-07,30.475,30.575,30.25,0.495,30.575,30.325,8424516,20140707,0
2014-07-08,30.45,30.9,30.15,-0.082,30.9,30.475,9065659,20140708,1
2014-07-09,30.025,30.475,29.9,-1.396,30.425,30.45,9903049,20140709,2
2014-07-10,29.55,30.05,29.45,-1.582,29.875,30.025,17711239,20140710,3
2014-07-11,29.425,29.75,29.275,-0.423,29.45,29.55,8803832,20140711,4
2014-07-14,29.7,29.9,29.575,0.935,29.65,29.425,5833060,20140714,0
2014-07-15,29.75,30.0,29.675,0.168,29.875,29.7,7654477,20140715,1
2014-07-16,29.5,29.85,29.4,-0.84,29.75,29.75,11955731,20140716,2
2014-07-17,29.475,29.675,29.325,-0.085,29.675,29.5,6260285,20140717,3
2014-07-18,29.3,29.45,29.05,-0.594,29.3,29.475,7491597,20140718,4
2014-07-21,29.1,29.4,29.075,-0.683,29.3,29.3,6198885,20140721,0
2014-07-22,29.85,29.95,29.225,2.577,29.425,29.1,13489163,20140722,1
2014-07-23,30.95,31.0,29.975,3.685,29.975,29.85,26315264,20140723,2
2014-07-24,32.1,32.45,31.075,3.716,31.275,30.95,42312023,20140724,3
2014-07-25,32.175,32.425,31.65,0.234,32.375,32.1,19530113,20140725,4
2014-07-28,32.575,32.8,32.125,1.243,32.125,32.175,18558113,20140728,0
2014-07-29,33.15,33.2,32.75,1.765,32.9,32.575,23580506,20140729,1
2014-07-30,33.2,33.75,33.025,0.151,33.275,33.15,27015175,20140730,2
2014-07-31,33.25,33.625,33.0,0.151,33.55,33.2,14488918,20140731,3
2014-08-01,32.775,33.2,32.65,-1.429,33.0,33.25,22847272,20140801,4
2014-08-04,33.275,33.575,32.625,1.526,32.975,32.775,14722100,20140804,0
2014-08-05,32.95,33.325,32.825,-0.977,33.225,33.275,10788358,20140805,1
2014-08-06,32.725,32.825,32.175,-0.683,32.825,32.95,10336455,20140806,2
2014-08-07,32.375,32.8,32.3,-1.07,32.475,32.725,8534508,20140807,3
2014-08-08,32.15,32.475,31.775,-0.695,32.175,32.375,9185583,20140808,4
2014-08-11,32.95,33.2,32.325,2.488,32.55,32.15,11184116,20140811,0
2014-08-12,32.675,33.0,32.4,-0.835,33.0,32.95,12161559,20140812,1
2014-08-13,33.15,33.175,32.45,1.454,32.675,32.675,10998482,20140813,2
2014-08-14,32.975,33.475,32.875,-0.528,33.3,33.15,12465180,20140814,3
2014-08-15,33.075,33.325,32.75,0.303,33.05,32.975,8462817,20140815,4
2014-08-18,33.05,33.2,32.75,-0.076,32.825,33.075,9232756,20140818,0
2014-08-19,32.9,33.2,32.775,-0.454,33.2,33.05,11287132,20140819,1
2014-08-20,32.675,33.25,32.6,-0.684,33.25,32.9,16257539,20140820,2
2014-08-21,32.25,32.75,31.95,-1.301,32.725,32.675,21697529,20140821,3
2014-08-22,32.875,32.925,32.375,1.938,32.6,32.25,16930476,20140822,4
2014-08-25,32.725,32.875,32.325,-0.456,32.6,32.875,11338402,20140825,0
2014-08-26,32.625,32.8,32.425,-0.306,32.625,32.725,8648142,20140826,1
2014-08-27,32.275,32.825,32.15,-1.073,32.575,32.625,8710466,20140827,2
2014-08-28,31.875,32.575,31.825,-1.239,32.475,32.275,13410956,20140828,3
2014-08-29,31.55,31.825,31.4,-1.02,31.75,31.875,14374740,20140829,4
2014-09-01,31.35,31.7,31.2,-0.634,31.4,31.55,10310527,20140901,0
2014-09-02,31.525,31.675,31.05,0.558,31.3,31.35,9996988,20140902,1
2014-09-03,32.65,32.7,31.55,3.569,31.6,31.525,15554723,20140903,2
2014-09-04,33.125,33.225,32.675,1.455,32.95,32.65,17402207,20140904,3
2014-09-05,33.075,33.3,32.725,-0.151,33.3,33.125,14964789,20140905,4
2014-09-08,32.925,33.25,32.75,-0.454,33.25,33.075,10116958,20140908,0
2014-09-10,32.075,32.625,31.85,-2.582,32.575,32.925,15826428,20140910,2
2014-09-11,31.95,32.55,31.8,-0.39,32.2,32.075,14407816,20140911,3
2014-09-12,31.95,32.225,31.85,0.0,32.175,31.95,8968003,20140912,4
2014-09-15,31.425,31.925,31.35,-1.643,31.65,31.95,13740375,20140915,0
2014-09-16,31.1,31.75,31.05,-1.034,31.4,31.425,9974950,20140916,1
2014-09-17,31.5,31.6,31.3,1.286,31.5,31.1,12076859,20140917,2
2014-09-18,31.025,31.5,30.7,-1.508,31.5,31.5,12855119,20140918,3
2014-09-19,31.0,31.325,30.8,-0.081,31.275,31.025,16324332,20140919,4
2014-09-22,30.4,30.725,30.35,-1.935,30.675,31.0,11291944,20140922,0
2014-09-23,30.15,30.475,30.075,-0.822,30.375,30.4,13723287,20140923,1
2014-09-24,30.4,30.85,30.15,0.829,30.175,30.15,14112618,20140924,2
2014-09-25,30.175,30.7,30.0,-0.74,30.6,30.4,12915139,20140925,3
2014-09-26,29.8,30.15,29.65,-1.243,29.85,30.175,21614879,20140926,4
2014-09-29,29.6,29.7,29.25,-0.671,29.3,29.8,16388746,20140929,0
2014-09-30,29.15,29.5,29.125,-1.52,29.5,29.6,11352961,20140930,1
2014-10-03,29.475,29.675,28.525,1.115,29.0,29.15,18931495,20141003,4
2014-10-06,29.525,29.725,29.175,0.17,29.675,29.475,10017573,20141006,0
2014-10-07,29.6,29.7,29.275,0.254,29.325,29.525,7995808,20141007,1
2014-10-08,29.55,29.725,29.325,-0.169,29.525,29.6,9088847,20141008,2
2014-10-09,29.95,30.225,29.85,1.354,29.925,29.55,10166699,20141009,3
2014-10-10,29.425,29.55,29.25,-1.753,29.525,29.95,8585148,20141010,4
2014-10-13,29.325,29.5,28.775,-0.34,29.125,29.425,11830823,20141013,0
2014-10-14,29.175,29.525,29.05,-0.512,29.2,29.325,7650001,20141014,1
2014-10-15,29.225,29.55,29.125,0.171,29.15,29.175,9198989,20141015,2
2014-10-16,29.075,29.3,28.825,-0.513,28.9,29.225,8940850,20141016,3
2014-10-17,29.425,29.575,28.975,1.204,29.0,29.075,12635064,20141017,4
2014-10-20,29.5,29.975,29.425,0.255,29.7,29.425,7479533,20141020,0
2014-10-21,29.5,29.775,29.25,0.0,29.55,29.5,7278902,20141021,1
2014-10-22,29.75,30.05,29.525,0.847,29.825,29.5,10172253,20141022,2
2014-10-23,29.825,30.125,29.675,0.252,29.775,29.75,6654250,20141023,3
2014-10-24,29.75,29.95,29.525,-0.251,29.75,29.825,8903389,20141024,4
2014-10-27,29.525,29.725,29.3,-0.756,29.575,29.75,6575591,20141027,0
2014-10-28,30.475,30.825,29.625,3.218,29.725,29.525,17012894,20141028,1
2014-10-29,31.35,31.6,31.075,2.871,31.15,30.475,28990150,20141029,2
2014-10-30,31.0,31.75,30.75,-1.116,31.75,31.35,15645221,20141030,3
2014-10-31,31.675,31.725,31.325,0.715,31.45,31.45,18301359,20141031,4
2014-11-03,31.4,31.725,31.325,-0.868,31.725,31.675,9074093,20141103,0
2014-11-04,31.35,31.75,31.075,-0.159,31.5,31.4,10506123,20141104,1
2014-11-05,30.95,31.275,30.75,-1.276,31.05,31.35,13352497,20141105,2
2014-11-06,30.75,31.175,30.65,-0.646,31.1,30.95,8212604,20141106,3
2014-11-10,29.85,30.75,29.525,-2.927,30.75,30.75,41934235,20141110,0
2014-11-11,30.1,30.625,29.775,0.838,29.775,29.85,18280277,20141111,1
2014-11-12,29.675,30.3,29.325,-1.412,30.1,30.1,34032368,20141112,2
2014-11-13,30.275,30.525,29.425,2.022,29.425,29.675,20379887,20141113,3
2014-11-14,30.4,30.625,30.225,0.413,30.45,30.275,16965494,20141114,4
2014-11-17,29.95,30.75,29.825,-1.48,30.75,30.4,14621584,20141117,0
2014-11-18,29.45,29.95,29.25,-1.669,29.9,29.95,16662119,20141118,1
2014-11-19,29.45,29.75,29.4,0.0,29.625,29.45,10752398,20141119,2
2014-11-20,29.1,29.55,29.0,-1.188,29.45,29.45,21199989,20141120,3
2014-11-21,29.375,29.775,29.025,0.945,29.125,29.1,14465257,20141121,4
2014-11-24,30.975,31.325,30.3,5.447,30.55,29.375,47896109,20141124,0
2014-11-25,30.85,31.25,30.675,-0.404,30.75,30.975,17295479,20141125,1
2014-11-26,31.975,32.05,30.85,3.647,30.85,30.85,50394403,20141126,2
2014-11-27,32.1,32.7,31.925,0.391,32.15,31.975,44109488,20141127,3
2014-11-28,32.525,32.8,32.05,1.324,32.225,32.1,27405527,20141128,4
2014-12-01,32.425,33.775,32.375,-0.307,33.425,32.525,112172300,20141201,0
2014-12-02,34.4,35.15,32.525,6.091,32.525,32.425,99790088,20141202,1
2014-12-03,35.275,36.1,34.45,2.544,35.0,34.4,110134935,20141203,2
2014-12-04,36.55,36.825,34.75,3.614,35.5,35.275,81078748,20141204,3
2014-12-05,36.5,37.5,36.05,-0.137,36.575,36.55,78342763,20141205,4
2014-12-08,38.075,38.65,36.775,4.315,37.2,36.5,85386706,20141208,0
2014-12-09,35.7,37.9,35.525,-6.238,37.0,38.075,78135139,20141209,1
2014-12-10,36.55,36.85,35.55,2.381,35.95,35.7,59882860,20141210,2
2014-12-11,36.85,36.975,35.8,0.821,36.0,36.55,77170841,20141211,3
2014-12-12,37.0,37.675,36.75,0.407,36.9,36.85,38496895,20141212,4
2014-12-15,36.25,36.75,36.1,-2.027,36.25,37.0,32983937,20141215,0
2014-12-16,36.825,37.0,35.5,1.586,36.0,36.25,40049512,20141216,1
2014-12-17,36.675,37.175,36.3,-0.407,36.9,36.825,32048565,20141217,2
2014-12-18,37.0,37.5,36.85,0.886,37.5,36.675,40866660,20141218,3
2014-12-19,37.2,37.5,36.475,0.541,37.4,37.0,48531920,20141219,4
2014-12-22,38.5,38.675,37.225,3.495,37.225,37.2,40923891,20141222,0
2014-12-23,38.05,39.35,37.775,-1.169,38.0,38.5,30342381,20141223,1
2014-12-24,36.875,38.4,36.775,-3.088,38.025,38.05,16151135,20141224,2
2014-12-29,39.625,40.0,38.75,7.458,38.925,36.875,58318711,20141229,0
2014-12-30,39.45,39.75,39.15,-0.442,39.6,39.625,27938800,20141230,1
2014-12-31,39.55,39.65,39.15,0.253,39.5,39.45,14268091,20141231,2
2015-01-02,41.55,41.575,39.575,5.057,39.75,39.55,42009075,20150102,4
2015-01-05,41.125,42.2,40.925,-1.023,41.5,41.55,39591156,20150105,0
2015-01-06,40.05,40.525,39.425,-2.614,40.375,41.125,37176670,20150106,1
2015-01-07,40.225,40.625,39.65,0.437,39.65,40.05,33320721,20150107,2
2015-01-08,40.95,41.125,40.0,1.802,41.0,40.225,36881978,20150108,3
2015-01-09,41.575,42.925,41.225,1.526,41.35,40.95,55819102,20150109,4
2015-01-12,41.275,42.1,40.375,-0.722,42.1,41.575,34023445,20150112,0
2015-01-13,41.475,41.9,40.525,0.485,40.525,41.275,22372490,20150113,1
2015-01-14,41.675,42.45,41.45,0.482,41.75,41.475,27063768,20150114,2
2015-01-15,43.325,43.425,41.15,3.959,41.15,41.675,45808324,20150115,3
2015-01-16,44.15,44.35,42.95,1.904,43.5,43.325,61535530,20150116,4
2015-01-19,40.6,42.875,39.15,-8.041,42.825,44.15,79008727,20150119,0
2015-01-20,41.8,42.425,40.675,2.956,40.675,40.6,45445546,20150120,1
2015-01-21,43.3,43.4,41.75,3.589,41.8,41.8,33808726,20150121,2
2015-01-22,42.65,44.25,42.575,-1.501,44.0,43.3,29421132,20150122,3
2015-01-23,43.575,43.975,42.8,2.169,43.5,42.65,32353069,20150123,4
2015-01-26,43.825,44.025,43.2,0.574,43.5,43.575,18399699,20150126,0
2015-01-27,42.9,43.85,42.65,-2.111,43.825,43.825,24372768,20150127,1
2015-01-28,42.425,43.025,42.325,-1.107,43.0,42.9,21099511,20150128,2
2015-01-29,41.475,42.05,41.025,-2.239,41.8,42.425,29324976,20150129,3
2015-01-30,41.3,42.125,41.05,-0.422,41.575,41.475,17117876,20150130,4
2015-02-02,40.35,40.775,40.0,-2.3,40.4,41.3,26025592,20150202,0
2015-02-03,41.7,41.7,40.0,3.346,40.525,40.35,25893173,20150203,1
2015-02-04,41.5,42.25,41.3,-0.48,42.25,41.7,18682194,20150204,2
2015-02-05,41.5,43.025,41.35,0.0,43.0,41.5,27699694,20150205,3
2015-02-06,40.95,41.85,40.65,-1.325,41.45,41.5,19564572,20150206,4
2015-02-10,41.125,41.4,40.675,0.427,40.85,40.95,11489646,20150210,1
2015-02-12,41.5,42.0,41.1,0.912,41.375,41.125,15624162,20150212,3
2015-02-13,42.75,42.775,41.7,3.012,41.85,41.5,19404521,20150213,4
2015-02-17,42.975,43.325,42.875,0.526,42.95,42.75,9316963,20150217,1
2015-02-18,42.95,43.275,42.6,-0.058,43.275,42.975,5748576,20150218,2
2015-02-24,42.85,43.05,42.45,-0.233,42.7,42.95,10536668,20150224,1
2015-02-25,42.575,43.125,42.3,-0.642,42.925,42.85,15027870,20150225,2
2015-02-26,43.25,43.45,42.15,1.585,42.5,42.575,21130255,20150226,3
2015-02-27,43.125,44.0,43.025,-0.289,43.2,43.25,20739952,20150227,4
2015-03-02,43.175,43.975,43.125,0.116,43.9,43.125,27635471,20150302,0
2015-03-03,42.475,43.6,42.425,-1.621,43.6,43.175,21367167,20150303,1
2015-03-04,41.6,42.75,41.55,-2.06,42.5,42.475,20274262,20150304,2
2015-03-05,41.025,41.925,40.85,-1.382,41.575,41.6,22395043,20150305,3
2015-03-06,41.2,41.725,41.075,0.427,41.1,41.025,12007777,20150306,4
2015-03-09,41.9,42.0,40.6,1.699,41.0,41.2,17755333,20150309,0
2015-03-10,40.875,41.9,40.8,-2.446,41.9,41.9,21313676,20150310,1
2015-03-11,40.975,41.325,40.6,0.245,40.6,40.875,15667555,20150311,2
2015-03-12,41.475,41.825,40.9,1.22,40.9,40.975,14276118,20150312,3
2015-03-13,41.825,42.35,41.475,0.844,41.5,41.475,16504658,20150313,4
2015-03-16,43.175,43.275,41.525,3.228,41.825,41.825,24487096,20150316,0
2015-03-17,43.4,43.925,43.025,0.521,43.65,43.175,27129946,20150317,1
2015-03-18,43.875,44.2,43.3,1.094,43.4,43.4,32939583,20150318,2
2015-03-24,45.525,46.45,45.2,3.761,46.25,43.875,28317271,20150324,1
2015-03-25,45.525,46.0,45.2,0.0,45.525,45.525,17695948,20150325,2
2015-03-27,45.6,45.95,45.275,0.165,45.8,45.525,14299332,20150327,4
2015-03-30,46.65,46.95,46.075,2.303,46.4,45.6,32339024,20150330,0
2015-03-31,46.6,47.75,46.4,-0.107,47.4,46.65,29767426,20150331,1
2015-04-01,47.225,47.6,46.45,1.341,46.45,46.6,24556490,20150401,2
2015-04-09,49.15,51.85,48.625,4.076,51.0,47.225,59195664,20150409,3
2015-04-10,52.15,52.3,49.025,6.104,50.85,49.15,53407847,20150410,4
2015-04-13,53.6,54.35,52.4,2.78,52.75,52.15,48055230,20150413,0
2015-04-15,53.2,54.35,52.35,-0.746,52.5,53.6,40630793,20150415,2
2015-04-16,54.85,55.15,52.85,3.102,53.2,53.2,36006162,20150416,3
2015-04-17,54.45,56.4,53.75,-0.729,55.35,54.85,28513649,20150417,4
2015-04-22,56.25,56.5,54.95,3.306,55.2,54.45,31577860,20150422,2
2015-04-23,54.55,57.2,54.15,-3.022,56.5,56.25,25985132,20150423,3
2015-04-24,55.1,55.3,52.5,1.008,55.1,54.55,31595505,20150424,4
2015-04-28,55.65,55.9,54.1,0.998,55.2,55.1,25504741,20150428,1
2015-04-30,55.7,56.05,54.55,0.09,54.55,55.65,29896005,20150430,3
2015-05-07,54.05,54.9,53.4,-2.962,54.25,55.7,25111030,20150507,3
2015-05-08,55.4,55.5,53.9,2.498,54.9,54.05,28512877,20150508,4
2015-05-11,55.9,56.15,54.95,0.903,56.15,55.4,20846813,20150511,0
2015-05-12,55.6,56.35,55.15,-0.537,56.35,55.9,18309504,20150512,1
2015-05-13,54.2,55.95,53.9,-2.518,55.55,55.6,21424190,20150513,2
2015-05-14,54.05,54.5,53.55,-0.277,54.2,54.2,13359530,20150514,3
2015-05-15,55.2,55.5,53.85,2.128,54.5,54.05,21835390,20150515,4
2015-05-18,54.65,55.2,53.9,-0.996,55.15,55.2,17640433,20150518,0
2015-05-19,55.75,56.2,54.65,2.013,55.3,54.65,20768021,20150519,1
2015-05-20,56.35,57.0,55.75,1.076,56.35,55.75,22126938,20150520,2
2015-05-21,56.5,57.0,55.95,0.266,56.5,56.35,16149073,20150521,3
2015-05-22,59.6,59.7,56.8,5.487,57.25,56.5,30718647,20150522,4
2015-05-26,61.25,62.9,60.55,2.768,62.0,59.6,37953733,20150526,1
2015-05-27,60.65,61.25,60.1,-0.98,61.2,61.25,20348511,20150527,2
2015-05-28,58.15,61.15,56.6,-4.122,61.15,60.65,43922808,20150528,3
2015-05-29,57.05,57.85,56.6,-1.892,57.5,58.15,33697127,20150529,4
2015-06-01,58.2,58.6,55.15,2.016,56.2,57.05,25991352,20150601,0
2015-06-02,57.45,57.75,56.55,-1.289,57.5,58.2,17699080,20150602,1
2015-06-03,56.45,57.75,56.05,-1.741,57.75,57.45,16952688,20150603,2
2015-06-04,56.4,57.85,55.2,-0.089,56.25,56.45,24224172,20150604,3
2015-06-05,55.6,57.1,55.5,-1.418,56.35,56.4,20739122,20150605,4
2015-06-08,57.3,57.85,55.25,3.058,55.25,55.6,21893824,20150608,0
2015-06-09,55.5,57.5,55.4,-3.141,57.5,57.3,18216539,20150609,1
2015-06-10,54.8,56.4,54.25,-1.261,55.75,55.5,20617611,20150610,2
2015-06-11,55.9,56.4,55.0,2.007,55.4,54.8,17999993,20150611,3
2015-06-12,57.45,57.7,56.5,2.773,56.9,55.9,21122545,20150612,4
2015-06-15,55.65,57.2,55.6,-3.133,56.45,57.45,11791904,20150615,0
2015-06-16,54.8,56.2,54.65,-1.527,55.65,55.65,16999870,20150616,1
2015-06-17,55.45,55.8,54.55,1.186,55.2,54.8,16219421,20150617,2
2015-06-18,55.1,56.15,54.6,-0.631,55.75,55.45,13729771,20150618,3
2015-06-19,53.85,55.65,53.55,-2.269,55.35,55.1,30456787,20150619,4
2015-06-22,54.45,54.7,53.5,1.114,54.2,53.85,17183394,20150622,0
2015-06-23,55.55,55.75,53.95,2.02,54.85,54.45,25737903,20150623,1
2015-06-24,55.9,56.35,55.35,0.63,55.75,55.55,15797009,20150624,2
2015-06-25,55.25,56.1,54.8,-1.163,55.9,55.9,18624592,20150625,3
2015-06-26,53.3,54.8,52.05,-3.529,54.4,55.25,37104230,20150626,4
2015-06-29,51.25,54.0,49.6,-3.846,52.9,53.3,54697621,20150629,0
2015-06-30,52.35,53.25,50.7,2.146,51.25,51.25,39256860,20150630,1
2015-07-02,50.95,52.25,50.75,-2.674,51.5,52.35,33502515,20150702,3
2015-07-03,49.5,51.5,49.225,-2.846,50.9,50.95,40145201,20150703,4
2015-07-06,47.5,51.5,45.8,-4.04,50.6,49.5,72127136,20150706,0
2015-07-07,45.65,47.675,44.45,-3.895,47.5,47.5,71709281,20150707,1
2015-07-08,42.825,44.875,41.25,-6.188,43.0,45.65,84672269,20150708,2
2015-07-09,45.65,47.1,42.425,6.597,43.525,42.825,72638862,20150709,3
2015-07-10,47.925,48.7,46.3,4.984,47.0,45.65,62254976,20150710,4
2015-07-13,48.675,49.35,47.55,1.565,47.925,47.925,37811213,20150713,0
2015-07-14,47.675,49.225,47.15,-2.054,47.625,48.675,30130911,20150714,1
2015-07-15,46.975,48.0,46.425,-1.468,47.5,47.675,26889336,20150715,2
2015-07-16,47.7,47.825,46.25,1.543,46.5,46.975,13682551,20150716,3
2015-07-17,48.525,49.125,47.775,1.73,48.0,47.7,25160696,20150717,4
2015-07-20,48.075,49.0,47.675,-0.927,49.0,48.525,18938395,20150720,0
2015-07-21,48.65,49.2,47.425,1.196,47.9,48.075,16196817,20150721,1
2015-07-22,48.3,48.35,47.5,-0.719,48.05,48.65,17149013,20150722,2
2015-07-23,49.15,49.725,48.3,1.76,48.75,48.3,23182017,20150723,3
2015-07-24,48.525,49.15,48.25,-1.272,49.025,49.15,18593659,20150724,4
2015-07-27,47.15,48.2,46.1,-2.834,48.2,48.525,46982320,20150727,0
2015-07-28,46.0,46.85,45.2,-2.439,46.65,47.15,79646120,20150728,1
2015-07-29,45.5,46.6,44.35,-1.087,46.6,46.0,56407973,20150729,2
2015-07-30,44.75,45.95,44.55,-1.648,45.95,45.5,35540137,20150730,3
2015-07-31,44.6,45.5,43.8,-0.335,45.5,44.75,40338576,20150731,4
2015-08-03,43.45,44.0,42.8,-2.578,44.0,44.6,46449663,20150803,0
2015-08-04,44.15,44.5,42.85,1.611,43.6,43.45,34847802,20150804,1
2015-08-05,43.8,44.5,43.45,-0.793,44.2,44.15,31438685,20150805,2
2015-08-06,43.3,43.65,42.8,-1.142,43.55,43.8,28333748,20150806,3
2015-08-07,44.05,44.95,43.1,1.732,43.2,43.3,36875351,20150807,4
2015-08-10,44.5,45.2,43.5,1.022,44.0,44.05,30197377,20150810,0
2015-08-11,44.55,46.1,44.4,0.112,45.4,44.5,39716203,20150811,1
2015-08-12,43.45,44.3,42.9,-2.469,43.85,44.55,47670661,20150812,2
2015-08-13,43.4,43.9,42.85,-0.115,43.2,43.45,34884256,20150813,3
2015-08-14,43.25,43.9,43.0,-0.346,43.45,43.4,22445207,20150814,4
2015-08-17,42.8,42.8,41.55,-1.04,42.6,43.25,28702393,20150817,0
2015-08-18,41.5,43.5,40.8,-3.037,43.0,42.8,37295540,20150818,1
2015-08-19,40.3,41.5,39.7,-2.892,41.0,41.5,54525478,20150819,2
2015-08-20,39.6,40.3,38.9,-1.737,39.65,40.3,49219276,20150820,3
2015-08-21,38.8,39.35,38.25,-2.02,38.8,39.6,55653806,20150821,4
2015-08-24,35.8,37.3,35.1,-7.732,37.0,38.8,107031162,20150824,0
2015-08-25,36.5,37.75,35.0,1.955,35.7,35.8,112783584,20150825,1
2015-08-26,35.9,37.7,35.6,-1.644,37.45,36.5,81436947,20150826,2
2015-08-27,38.05,38.5,36.4,5.989,37.4,35.9,109994831,20150827,3
2015-08-28,37.6,39.3,37.6,-1.183,39.25,38.05,73609718,20150828,4
2015-08-31,37.95,38.55,36.55,0.931,37.6,37.6,73153184,20150831,0
2015-09-01,37.15,38.1,36.85,-2.108,37.85,37.95,47861381,20150901,1
2015-09-02,36.85,38.3,36.5,-0.808,37.0,37.15,54643040,20150902,2
2015-09-04,35.65,37.45,35.25,-3.256,36.8,36.85,52789569,20150904,4
2015-09-07,35.55,36.95,35.2,-0.281,35.2,35.65,45342291,20150907,0
2015-09-08,37.5,37.9,35.6,5.485,35.85,35.55,56506848,20150908,1
2015-09-09,38.85,39.2,37.85,3.6,38.1,37.5,86049241,20150909,2
2015-09-10,38.4,38.9,37.75,-1.158,38.0,38.85,32994326,20150910,3
2015-09-11,38.1,39.45,38.0,-0.781,38.9,38.4,35903130,20150911,4
2015-09-14,38.25,38.7,37.55,0.394,38.4,38.1,24706940,20150914,0
2015-09-15,38.1,38.55,37.8,-0.392,38.5,38.25,19621392,20150915,1
2015-09-16,38.85,39.7,37.85,1.969,38.8,38.1,57540758,20150916,2
2015-09-17,39.45,40.45,39.2,1.544,39.6,38.85,52274154,20150917,3
2015-09-18,40.4,40.55,39.25,2.408,39.35,39.45,43351495,20150918,4
2015-09-21,40.05,40.3,39.35,-0.866,39.7,40.4,21356784,20150921,0
2015-09-22,40.05,41.1,39.95,0.0,40.2,40.05,28498872,20150922,1
2015-09-23,39.35,39.85,38.05,-1.748,39.5,40.05,51546965,20150923,2
2015-09-24,38.85,39.65,38.6,-1.271,39.05,39.35,26705964,20150924,3
2015-09-25,39.0,39.4,38.3,0.386,38.8,38.85,26685475,20150925,4
2015-09-29,38.05,38.15,37.2,-2.436,37.5,39.0,42987647,20150929,1
2015-09-30,38.35,38.85,38.05,0.788,38.45,38.05,34268883,20150930,2
2015-10-02,40.2,40.45,38.3,4.824,38.9,38.35,47974061,20151002,4
2015-10-05,41.35,41.8,41.1,2.861,41.8,40.2,39965332,20151005,0
2015-10-06,41.6,42.1,41.25,0.605,42.05,41.35,31878583,20151006,1
2015-10-07,43.2,43.45,41.35,3.846,41.85,41.6,72880870,20151007,2
2015-10-08,42.5,43.4,41.5,-1.62,43.4,43.2,71744253,20151008,3
2015-10-09,42.3,43.3,42.15,-0.471,43.0,42.5,45519117,20151009,4
2015-10-12,42.55,43.15,42.3,0.591,42.85,42.3,30175172,20151012,0
2015-10-13,42.1,42.85,41.85,-1.058,42.4,42.55,24824722,20151013,1
2015-10-14,41.75,42.45,41.55,-0.831,41.6,42.1,25471216,20151014,2
2015-10-15,42.65,43.0,42.0,2.156,42.6,41.75,37394323,20151015,3
2015-10-16,43.25,43.65,43.1,1.407,43.3,42.65,36657410,20151016,4
2015-10-19,43.5,43.7,42.8,0.578,43.0,43.25,18213735,20151019,0
2015-10-20,43.55,43.7,43.1,0.115,43.1,43.5,18255521,20151020,1
2015-10-22,43.4,43.5,42.8,-0.344,42.85,43.55,21226159,20151022,3
2015-10-23,43.85,44.3,43.7,1.037,44.0,43.4,27282575,20151023,4
2015-10-26,43.95,45.15,43.85,0.228,44.3,43.85,46919744,20151026,0
2015-10-27,44.25,44.55,43.2,0.683,43.85,43.95,34251788,20151027,1
2015-10-28,44.05,44.8,43.7,-0.452,44.8,44.25,37766342,20151028,2
2015-10-29,43.6,44.3,43.15,-1.022,44.25,44.05,43523499,20151029,3
2015-10-30,43.65,44.1,43.35,0.115,43.75,43.6,35167099,20151030,4
2015-11-02,43.1,43.7,42.8,-1.26,43.2,43.65,32607771,20151102,0
2015-11-03,42.95,43.55,42.85,-0.348,43.4,43.1,26622688,20151103,1
2015-11-04,44.15,44.8,43.05,2.794,43.2,42.95,69582355,20151104,2
2015-11-05,45.4,46.6,43.7,2.831,44.15,44.15,78603408,20151105,3
2015-11-06,45.6,45.95,45.0,0.441,45.35,45.4,27830814,20151106,4
2015-11-09,45.8,46.7,45.1,0.439,45.3,45.6,37755108,20151109,0
2015-11-10,45.2,45.9,44.8,-1.31,45.05,45.8,34407052,20151110,1
2015-11-11,44.9,45.25,44.4,-0.664,44.9,45.2,24111112,20151111,2
2015-11-12,45.35,45.7,44.5,1.002,45.2,44.9,28050233,20151112,3
2015-11-13,44.5,44.95,44.15,-1.874,44.8,45.35,37214985,20151113,4
2015-11-16,43.65,44.05,43.15,-1.91,43.4,44.5,40386187,20151116,0
2015-11-17,44.15,45.0,43.85,1.145,44.5,43.65,31534383,20151117,1
2015-11-18,43.95,44.3,43.55,-0.453,44.1,44.15,21948944,20151118,2
2015-11-19,44.25,44.85,44.05,0.683,44.5,43.95,28667306,20151119,3
2015-11-20,44.75,44.85,43.85,1.13,44.25,44.25,24055564,20151120,4
2015-11-23,44.6,44.95,44.4,-0.335,44.9,44.75,16137536,20151123,0
2015-11-24,44.55,44.75,43.85,-0.112,44.35,44.6,17094544,20151124,1
2015-11-25,44.3,44.5,43.9,-0.561,44.1,44.55,20938886,20151125,2
2015-11-26,44.3,44.9,44.05,0.0,44.75,44.3,15489345,20151126,3
2015-11-27,43.3,44.65,43.0,-2.257,44.65,44.3,47931574,20151127,4
2015-11-30,42.45,43.2,42.2,-1.963,42.65,43.3,57558485,20151130,0
2015-12-01,43.3,43.9,42.75,2.002,43.0,42.45,29845668,20151201,1
2015-12-02,44.25,44.65,43.2,2.194,43.2,43.3,42380217,20151202,2
2015-12-03,44.25,44.8,43.85,0.912,43.85,43.85,24376086,20151203,3
2015-12-04,43.8,43.95,43.3,-1.017,43.65,44.25,24765135,20151204,4
2015-12-07,43.85,44.3,43.5,0.114,43.95,43.8,16768278,20151207,0
2015-12-08,43.3,43.4,42.55,-1.254,43.2,43.85,29225522,20151208,1
2015-12-09,42.7,43.3,42.6,-1.386,43.0,43.3,20090382,20151209,2
2015-12-10,42.25,42.95,42.0,-1.054,42.3,42.7,25108060,20151210,3
2015-12-11,40.95,42.25,40.75,-3.077,42.25,42.25,43098639,20151211,4
2015-12-14,41.25,41.85,40.0,0.733,40.05,40.95,47138690,20151214,0
2015-12-15,41.55,42.15,41.1,0.727,41.1,41.25,27638382,20151215,1
2015-12-16,42.15,42.8,42.05,1.444,42.2,41.55,20772559,20151216,2
2015-12-17,42.65,43.55,42.45,1.186,42.6,42.15,23758726,20151217,3
2015-12-18,42.7,43.2,42.2,0.117,42.3,42.65,21983903,20151218,4
2015-12-21,43.4,43.7,42.4,1.639,42.4,42.7,20766343,20151221,0
2015-12-22,43.5,43.9,43.25,0.23,43.75,43.4,15733463,20151222,1
2015-12-23,44.0,44.4,43.65,1.149,43.85,43.5,18559539,20151223,2
2015-12-24,44.2,44.3,43.95,0.455,44.2,44.0,6997244,20151224,3
2015-12-28,43.5,44.2,43.3,-1.584,44.2,44.2,14454249,20151228,0
2015-12-29,43.8,43.9,43.4,0.69,43.65,43.5,7763976,20151229,1
2015-12-30,42.95,44.0,42.85,-1.941,43.8,43.8,22885686,20151230,2
2015-12-31,43.0,43.45,42.7,0.116,43.0,42.95,8074334,20151231,3
2016-01-04,40.85,42.75,40.6,-5.0,42.6,43.0,45114145,20160104,0
2016-01-05,40.4,41.2,39.9,-1.102,40.5,40.85,48037712,20160105,1
2016-01-06,40.1,40.4,39.5,-0.743,40.05,40.4,34880806,20160106,2
2016-01-07,37.95,39.6,37.3,-5.362,39.5,40.1,74388997,20160107,3
2016-01-08,38.0,38.6,37.65,0.132,38.2,37.95,58023171,20160108,4
2016-01-11,36.35,36.95,36.2,-4.342,36.7,38.0,52673127,20160111,0
2016-01-12,35.65,37.1,35.5,-1.926,36.9,36.35,52476338,20160112,1
2016-01-13,36.15,37.4,36.0,1.403,36.5,35.65,41216282,20160113,2
2016-01-14,36.3,36.5,35.0,0.415,35.5,36.15,46651390,20160114,3
2016-01-15,35.1,36.55,35.0,-3.306,36.3,36.3,41228385,20160115,4
2016-01-18,34.7,35.35,34.3,-1.14,34.8,35.1,34274001,20160118,0
2016-01-19,36.55,36.65,34.85,5.331,34.9,34.7,45020678,20160119,1
2016-01-20,35.05,36.1,34.2,-4.104,35.95,36.55,61650073,20160120,2
2016-01-21,33.55,35.8,33.55,-4.28,35.8,35.05,67450697,20160121,3
2016-01-22,34.7,34.95,33.85,3.428,34.5,33.55,54035830,20160122,4
2016-01-25,35.15,35.45,34.95,1.297,35.1,34.7,27927965,20160125,0
2016-01-26,33.95,34.8,33.6,-3.414,34.55,35.15,44828274,20160126,1
2016-01-27,33.8,34.5,33.3,-0.442,34.25,33.95,54783064,20160127,2
2016-01-28,34.15,34.6,33.7,1.036,33.8,33.8,34371122,20160128,3
2016-01-29,34.95,35.2,33.85,2.343,33.85,34.15,46855547,20160129,4
2016-02-01,34.2,35.3,33.95,-2.146,35.1,34.95,38681086,20160201,0
2016-02-02,34.05,34.6,33.8,-0.439,34.1,34.2,26498651,20160202,1
2016-02-03,32.95,33.2,32.4,-3.231,32.75,34.05,56072619,20160203,2
2016-02-04,33.3,33.7,33.1,1.062,33.25,32.95,31907050,20160204,3
2016-02-05,33.85,34.4,33.35,1.652,33.5,33.3,22666571,20160205,4
2016-02-11,31.95,32.1,31.4,-5.613,31.4,33.85,55576329,20160211,3
2016-02-12,30.6,31.8,30.5,-4.225,31.3,31.95,57333287,20160212,4
2016-02-15,32.55,33.0,31.35,6.373,31.45,30.6,53927103,20160215,0
2016-02-16,33.65,34.15,32.65,3.379,32.8,32.55,43497409,20160216,1
2016-02-17,32.85,34.15,32.7,-2.377,33.95,33.65,38509401,20160217,2
2016-02-18,34.15,34.85,33.9,3.957,34.0,32.85,45179288,20160218,3
2016-02-19,33.8,34.15,33.6,-1.025,33.7,34.15,25693183,20160219,4
2016-02-22,34.5,34.75,34.15,2.071,34.3,33.8,26960185,20160222,0
2016-02-23,34.05,34.65,33.7,-1.304,34.5,34.5,27781205,20160223,1
2016-02-24,33.35,34.0,32.9,-2.056,33.65,34.05,28170068,20160224,2
2016-02-25,32.35,33.35,32.25,-2.999,33.3,33.35,30205483,20160225,3
2016-02-26,33.25,33.5,32.75,2.782,32.95,32.35,21377747,20160226,4
2016-02-29,32.9,33.65,32.4,-1.053,33.2,33.25,22013943,20160229,0
2016-03-01,33.2,33.35,32.3,0.912,33.35,32.9,36108686,20160301,1
2016-03-02,34.5,34.95,33.8,3.916,34.0,33.2,53690702,20160302,2
2016-03-03,34.6,35.0,33.95,0.29,34.75,34.5,35558724,20160303,3
2016-03-04,35.8,36.2,34.6,3.468,34.7,34.6,51349059,20160304,4
2016-03-07,35.6,36.25,35.2,-0.559,35.7,35.8,43301343,20160307,0
2016-03-08,34.9,35.55,34.4,-1.966,35.2,35.6,27361883,20160308,1
2016-03-09,34.85,34.95,34.2,-0.143,34.7,34.9,19352233,20160309,2
2016-03-10,34.7,35.4,34.4,-0.43,35.0,34.85,17743026,20160310,3
2016-03-11,34.75,35.3,34.1,0.144,34.5,34.7,35456155,20160311,4
2016-03-14,35.3,35.9,35.05,1.583,35.25,34.75,35575776,20160314,0
2016-03-15,35.0,35.35,34.9,-0.85,35.15,35.3,23920620,20160315,1
2016-03-16,35.3,35.6,35.1,0.857,35.4,35.0,40532427,20160316,2
2016-03-17,36.1,36.8,35.85,2.266,36.7,35.3,57556149,20160317,3
2016-03-18,36.95,37.1,35.95,2.355,36.1,36.1,59687551,20160318,4
2016-03-21,37.45,38.2,36.8,1.353,37.05,36.95,50546231,20160321,0
2016-03-22,37.4,37.7,37.05,-0.134,37.6,37.45,23090352,20160322,1
2016-03-23,37.25,37.45,36.8,-0.401,37.15,37.4,34999255,20160323,2
2016-03-24,36.3,37.1,36.05,-2.55,36.6,37.25,38409446,20160324,3
2016-03-29,36.5,36.6,35.75,0.551,36.55,36.3,27449626,20160329,1
2016-03-30,37.15,37.35,36.8,1.781,37.2,36.5,29351712,20160330,2
2016-03-31,37.1,37.35,36.95,-0.135,37.1,37.15,23689632,20160331,3
2016-04-01,36.1,37.45,35.9,-2.695,37.45,37.1,31484768,20160401,4
2016-04-05,35.45,35.95,35.25,-1.801,35.6,36.1,33011907,20160405,1
2016-04-06,35.25,35.75,35.0,-0.564,35.0,35.45,19394317,20160406,2
2016-04-07,35.0,35.55,34.6,-0.709,35.3,35.25,34002066,20160407,3
2016-04-08,35.05,35.1,34.3,0.143,34.3,35.0,25261605,20160408,4
2016-04-11,35.45,35.75,34.8,1.141,34.8,35.05,16738732,20160411,0
2016-04-12,35.4,35.7,35.2,-0.141,35.35,35.45,15475586,20160412,1
2016-04-13,37.55,37.8,35.75,6.073,35.85,35.4,73643278,20160413,2
2016-04-14,38.25,38.8,38.1,1.864,38.1,37.55,63304634,20160414,3
2016-04-15,37.85,38.4,37.5,-1.046,38.35,38.25,30978503,20160415,4
2016-04-18,37.4,37.45,36.8,-1.189,37.3,37.85,29944326,20160418,0
2016-04-19,37.9,38.2,37.4,1.337,38.0,37.4,28512432,20160419,1
2016-04-20,37.4,38.0,36.8,-1.319,37.75,37.9,32363624,20160420,2
2016-04-21,37.75,38.0,36.9,0.936,37.4,37.4,33949191,20160421,3
2016-04-22,37.5,37.65,37.25,-0.662,37.45,37.75,21517228,20160422,4
2016-04-25,36.9,37.3,36.8,-1.6,37.05,37.5,23112300,20160425,0
2016-04-26,37.0,37.25,36.5,0.271,36.85,36.9,27705326,20160426,1
2016-04-27,37.4,37.7,37.1,1.081,37.35,37.0,22249857,20160427,2
2016-04-28,37.0,37.8,36.95,-1.07,37.65,37.4,26450800,20160428,3
2016-04-29,36.65,37.05,36.45,-0.946,36.8,37.0,20135360,20160429,4
2016-05-03,35.8,36.3,35.7,-2.319,36.2,36.65,31263653,20160503,1
2016-05-04,36.0,36.05,35.15,0.559,35.8,35.8,33444123,20160504,2
2016-05-05,35.45,35.85,35.25,-1.528,35.5,36.0,25779779,20160505,3
2016-05-06,34.55,35.2,34.4,-2.539,35.05,35.45,48218711,20160506,4
2016-05-09,34.45,34.95,34.0,-0.289,34.85,34.55,27429897,20160509,0
2016-05-10,34.7,35.0,34.0,0.726,34.0,34.45,24991471,20160510,1
2016-05-11,34.3,35.05,33.8,-1.153,35.0,34.7,34117719,20160511,2
2016-05-12,34.1,34.7,33.8,-0.583,34.2,34.3,27770934,20160512,3
2016-05-13,33.6,34.25,33.2,-1.466,33.9,34.1,47436918,20160513,4
2016-05-16,33.55,34.25,33.0,-0.149,33.5,33.6,25869049,20160516,0
2016-05-17,34.0,34.3,33.45,1.341,33.8,33.55,23030754,20160517,1
2016-05-18,33.55,33.8,33.35,-1.324,33.45,34.0,18622228,20160518,2
2016-05-19,33.25,33.55,33.05,-0.894,33.25,33.55,29296424,20160519,3
2016-05-20,33.4,33.75,33.05,0.451,33.1,33.25,24373780,20160520,4
2016-05-23,33.15,33.6,33.05,-0.749,33.15,33.4,22232446,20160523,0
2016-05-24,32.9,33.2,32.8,-0.754,33.0,33.15,20419110,20160524,1
2016-05-25,33.6,33.85,33.35,2.128,33.5,32.9,31365524,20160525,2
2016-05-26,33.45,33.8,33.35,-0.446,33.8,33.6,17969400,20160526,3
2016-05-27,33.65,33.85,33.3,0.598,33.55,33.45,25812846,20160527,4
2016-05-30,33.9,34.4,33.45,0.743,33.5,33.65,27023664,20160530,0
2016-05-31,34.7,35.25,33.75,2.36,33.75,33.9,61443518,20160531,1
2016-06-01,34.7,35.2,34.45,0.0,34.45,34.7,27486169,20160601,2
2016-06-02,34.9,35.1,34.4,0.576,34.65,34.7,21123986,20160602,3
2016-06-03,35.05,35.2,34.65,0.43,35.0,34.9,21615511,20160603,4
2016-06-06,34.95,35.15,34.5,-0.285,35.15,35.05,20818310,20160606,0
2016-06-07,35.55,35.8,35.05,1.717,35.15,34.95,43547110,20160607,1
2016-06-08,35.6,35.75,35.05,0.141,35.55,35.55,22479495,20160608,2
2016-06-10,34.95,35.7,34.8,-1.826,35.6,35.6,29006172,20160610,4
2016-06-13,34.1,34.45,33.75,-2.432,34.45,34.95,28996027,20160613,0
2016-06-14,33.85,34.15,33.65,-0.733,34.05,34.1,18032881,20160614,1
2016-06-15,33.75,34.05,33.2,-0.295,33.3,33.85,27057185,20160615,2
2016-06-16,33.35,33.6,33.05,-1.185,33.35,33.75,25544574,20160616,3
2016-06-17,33.75,34.2,33.55,1.199,33.8,33.35,25084957,20160617,4
2016-06-20,34.15,34.4,33.5,1.185,34.25,33.75,18868856,20160620,0
2016-06-21,34.3,34.65,34.1,0.439,34.1,34.15,17589419,20160621,1
2016-06-22,34.45,34.6,34.0,0.437,34.15,34.3,17478987,20160622,2
2016-06-23,34.6,34.7,34.35,0.435,34.65,34.45,16790944,20160623,3
2016-06-24,33.6,35.0,32.5,-2.89,34.0,34.6,64438093,20160624,4
2016-06-27,33.35,33.55,32.95,-0.744,33.1,33.6,30040914,20160627,0
2016-06-28,33.35,33.45,32.5,0.0,32.5,33.35,24766884,20160628,1
2016-06-29,33.6,33.8,33.3,0.75,33.4,33.35,27794607,20160629,2
2016-06-30,34.15,34.45,33.8,1.637,34.0,33.6,27841910,20160630,3
2016-07-04,34.75,35.25,34.05,1.757,34.5,34.15,39867561,20160704,0
2016-07-05,33.95,34.55,33.9,-2.302,34.35,34.75,17194166,20160705,1
2016-07-06,33.35,33.5,33.15,-1.767,33.25,33.95,30256667,20160706,2
2016-07-07,33.45,33.65,33.15,0.3,33.45,33.35,22242691,20160707,3
2016-07-08,33.15,33.55,33.0,-0.897,33.3,33.45,20359143,20160708,4
2016-07-11,33.8,34.1,33.6,1.961,33.65,33.15,28650778,20160711,0
2016-07-12,34.45,34.7,33.85,1.923,34.2,33.8,47735327,20160712,1
2016-07-13,34.95,35.3,34.5,1.451,34.8,34.45,43087372,20160713,2
2016-07-14,35.3,35.45,34.8,1.001,35.0,34.95,40721319,20160714,3
2016-07-15,36.6,36.8,35.4,3.683,35.45,35.3,84960317,20160715,4
2016-07-18,36.75,36.95,36.2,0.41,36.65,36.6,31767834,20160718,0
2016-07-19,36.1,36.8,36.05,-1.769,36.65,36.75,26944763,20160719,1
2016-07-20,36.5,36.75,36.0,1.108,36.15,36.1,24497447,20160720,2
2016-07-21,36.5,36.9,36.4,0.0,36.5,36.5,22346270,20160721,3
2016-07-22,36.45,36.6,36.2,-0.137,36.25,36.5,16902077,20160722,4
2016-07-25,36.3,36.65,35.95,-0.412,36.5,36.45,23780113,20160725,0
2016-07-26,36.65,37.2,35.95,0.964,35.95,36.3,36679888,20160726,1
2016-07-27,37.0,37.55,36.4,0.955,36.7,36.65,49329090,20160727,2
2016-07-28,36.9,37.2,36.65,-0.27,37.0,37.0,25307208,20160728,3
2016-07-29,36.2,36.95,36.15,-1.897,36.9,36.9,31694416,20160729,4
2016-08-01,37.05,37.15,36.4,2.348,36.4,36.2,36383450,20160801,0
2016-08-03,36.05,36.6,36.05,-2.699,36.35,37.05,35808591,20160803,2
2016-08-04,36.15,36.4,36.0,0.277,36.15,36.05,15210578,20160804,3
2016-08-05,36.7,37.0,36.2,1.521,36.2,36.15,24046016,20160805,4
2016-08-08,37.55,37.7,37.0,2.316,37.2,36.7,32603970,20160808,0
2016-08-09,37.5,37.6,37.1,-0.133,37.6,37.55,15784542,20160809,1
2016-08-10,37.25,37.75,37.05,-0.667,37.65,37.5,20743305,20160810,2
2016-08-11,38.05,38.65,37.15,2.148,37.3,37.25,58892134,20160811,3
2016-08-12,39.05,39.1,38.35,2.628,38.55,38.05,61665041,20160812,4
2016-08-15,40.55,40.7,38.9,3.841,39.05,39.05,78381695,20160815,0
2016-08-16,40.1,41.3,40.0,-1.11,40.85,40.55,60880136,20160816,1
2016-08-17,39.7,40.4,39.4,-0.998,39.75,40.1,48145722,20160817,2
2016-08-18,40.7,41.45,40.55,2.519,40.9,39.7,68262473,20160818,3
2016-08-19,41.05,41.35,40.3,0.86,41.05,40.7,62677679,20160819,4
2016-08-22,40.8,41.3,40.2,-0.609,41.2,41.05,42767015,20160822,0
2016-08-23,40.7,41.35,40.55,-0.245,40.7,40.8,30066609,20160823,1
2016-08-24,39.9,41.0,39.6,-1.966,40.7,40.7,45159702,20160824,2
2016-08-25,40.0,40.4,39.45,0.251,39.7,39.9,27814777,20160825,3
2016-08-26,40.1,40.5,39.75,0.25,40.0,40.0,18466436,20160826,4
2016-08-29,39.65,40.1,39.45,-1.122,40.1,40.1,13680959,20160829,0
2016-08-30,40.4,40.45,39.75,1.892,40.05,39.65,27986804,20160830,1
2016-08-31,40.15,40.6,39.95,-0.619,40.4,40.4,38651365,20160831,2
2016-09-01,40.9,41.0,39.65,1.868,39.95,40.15,38669363,20160901,3
2016-09-02,41.6,41.85,40.8,1.711,40.95,40.9,51635668,20160902,4
2016-09-05,41.85,42.25,41.8,0.601,42.0,41.6,47116091,20160905,0
2016-09-06,42.35,42.45,41.55,1.195,42.2,41.85,46737326,20160906,1
2016-09-07,42.8,43.35,42.1,1.063,42.35,42.35,59072779,20160907,2
2016-09-08,43.3,43.45,42.85,1.168,43.0,42.8,43994118,20160908,3
2016-09-09,43.05,44.15,43.05,-0.577,43.45,43.3,70245053,20160909,4
2016-09-12,41.55,42.0,41.4,-3.484,42.0,43.05,58118307,20160912,0
2016-09-13,41.1,42.4,41.0,-1.083,42.15,41.55,29597970,20160913,1
2016-09-14,40.9,41.35,40.7,-0.487,40.7,41.1,26896765,20160914,2
2016-09-15,41.4,41.95,41.05,1.222,41.35,40.9,34555701,20160915,3
2016-09-19,42.25,42.7,41.65,2.053,42.0,41.4,44821968,20160919,0
2016-09-20,42.4,42.75,41.9,0.355,42.25,42.25,32057274,20160920,1
2016-09-21,42.65,42.65,41.9,0.59,42.5,42.4,21743844,20160921,2
2016-09-22,42.15,43.4,42.0,-1.172,43.15,42.65,58082573,20160922,3
2016-09-23,41.5,42.35,41.3,-1.542,42.3,42.15,50400630,20160923,4
2016-09-26,41.0,41.7,40.85,-1.205,41.05,41.5,35913995,20160926,0
2016-09-27,41.35,41.6,40.85,0.854,41.0,41.0,29127125,20160927,1
2016-09-28,40.9,41.5,40.35,-1.088,41.45,41.35,45810778,20160928,2
2016-09-29,41.0,41.25,40.6,0.244,41.2,40.9,19988844,20160929,3
2016-09-30,40.2,40.65,40.0,-1.951,40.35,41.0,28044186,20160930,4
2016-10-03,40.7,41.15,40.55,1.244,40.75,40.2,14481654,20161003,0
2016-10-04,40.95,41.1,40.55,0.614,41.0,40.7,12258202,20161004,1
2016-10-05,41.25,41.5,40.55,0.733,40.75,40.95,16171138,20161005,2
2016-10-06,41.9,42.2,41.1,1.576,41.1,41.25,28416286,20161006,3
2016-10-07,41.8,41.95,41.55,-0.239,41.9,41.9,15096857,20161007,4
2016-10-11,41.15,42.3,40.75,-1.555,42.3,41.8,37452370,20161011,1
2016-10-12,41.0,41.0,40.6,-0.365,40.85,41.15,24590467,20161012,2
2016-10-13,40.3,41.0,40.2,-1.707,40.65,41.0,25820102,20161013,3
2016-10-14,40.7,40.8,40.2,0.993,40.5,40.3,18800957,20161014,4
2016-10-17,40.2,40.35,39.9,-1.229,40.1,40.7,23148142,20161017,0
2016-10-18,40.55,40.95,40.2,0.871,40.2,40.2,23246081,20161018,1
2016-10-19,40.4,40.75,40.3,-0.37,40.55,40.55,15159820,20161019,2
2016-10-20,40.3,40.85,40.3,-0.248,40.7,40.4,10677549,20161020,3
2016-10-24,40.7,41.05,40.05,0.993,40.2,40.3,33810728,20161024,0
2016-10-25,41.05,41.4,40.6,0.86,41.0,40.7,27554481,20161025,1
2016-10-26,40.65,41.0,40.55,-0.974,40.75,41.05,18142679,20161026,2
2016-10-27,40.5,40.75,40.1,-0.369,40.7,40.65,21904155,20161027,3
2016-10-28,40.6,41.3,40.6,0.247,41.0,40.5,34604768,20161028,4
2016-10-31,40.95,41.55,40.25,0.862,40.4,40.6,27800231,20161031,0
2016-11-01,41.7,41.9,41.1,1.832,41.1,40.95,22867696,20161101,1
2016-11-02,40.85,41.15,40.7,-2.038,41.15,41.7,20822679,20161102,2
2016-11-03,40.65,41.15,40.55,-0.49,40.55,40.85,15261821,20161103,3
2016-11-04,40.65,40.75,40.4,0.0,40.6,40.65,16863902,20161104,4
2016-11-07,41.05,41.35,40.8,0.984,41.0,40.65,19323562,20161107,0
2016-11-08,41.4,41.45,41.0,0.853,41.35,41.05,19267956,20161108,1
2016-11-09,40.15,41.6,39.3,-3.019,41.6,41.4,88225918,20161109,2
2016-11-10,40.95,41.4,40.8,1.993,41.15,40.15,31671789,20161110,3
2016-11-11,40.65,40.95,40.1,-0.733,40.7,40.95,34430972,20161111,4
2016-11-14,40.25,40.7,40.1,-0.984,40.3,40.65,30591881,20161114,0
2016-11-15,40.75,40.9,40.2,1.242,40.2,40.25,26733170,20161115,1
2016-11-16,40.55,41.2,40.55,-0.491,41.0,40.75,23149503,20161116,2
2016-11-17,40.4,40.9,40.3,-0.37,40.5,40.55,15245659,20161117,3
2016-11-18,40.45,40.6,40.1,0.124,40.2,40.4,14039147,20161118,4
2016-11-21,41.8,42.15,40.2,3.337,40.45,40.45,65364512,20161121,0
2016-11-22,42.65,42.9,42.25,2.033,42.35,41.8,53519688,20161122,1
2016-11-23,42.55,43.0,42.25,-0.234,42.95,42.65,40179929,20161123,2
2016-11-24,42.35,42.5,42.0,-0.47,42.0,42.55,27805835,20161124,3
2016-11-25,43.25,43.3,42.3,2.125,42.3,42.35,57326294,20161125,4
2016-11-28,43.35,43.8,43.2,0.231,43.5,43.25,59525935,20161128,0
2016-11-29,43.0,43.35,42.7,-0.807,43.2,43.35,38026892,20161129,1
2016-11-30,42.9,43.45,42.8,-0.233,43.45,43.0,25629441,20161130,2
2016-12-01,42.7,43.15,42.55,-0.466,43.05,42.9,25330289,20161201,3
2016-12-02,41.9,42.5,41.8,-1.874,42.5,42.7,31710659,20161202,4
2016-12-05,41.4,41.9,41.15,-1.193,41.75,41.9,32344183,20161205,0
2016-12-06,41.4,42.0,41.35,0.0,41.7,41.4,31588286,20161206,1
2016-12-07,41.9,42.25,41.65,1.208,41.85,41.4,22399768,20161207,2
2016-12-08,42.05,42.65,41.9,0.358,42.55,41.9,21825977,20161208,3
2016-12-09,42.3,42.85,41.85,0.595,42.0,42.05,27261673,20161209,4
2016-12-12,41.75,42.85,41.6,-1.3,42.25,42.3,36068096,20161212,0
2016-12-13,42.2,42.2,41.55,1.078,41.75,41.75,21240497,20161213,1
2016-12-14,41.8,42.5,41.65,-0.948,42.5,42.2,19854443,20161214,2
2016-12-15,40.95,41.3,40.7,-2.033,41.05,41.8,36189455,20161215,3
2016-12-16,40.45,40.85,40.3,-1.221,40.4,40.95,32084562,20161216,4
2016-12-19,39.75,40.25,39.6,-1.731,40.2,40.45,41465615,20161219,0
2016-12-20,39.15,39.65,38.9,-1.509,39.4,39.75,33876049,20161220,1
2016-12-21,39.2,39.45,38.95,0.128,39.25,39.15,26540732,20161221,2
2016-12-22,38.6,39.05,38.4,-1.531,38.9,39.2,36642713,20161222,3
2016-12-23,38.4,38.45,38.0,-0.518,38.2,38.6,26677096,20161223,4
2016-12-28,38.5,38.8,38.25,0.26,38.3,38.4,22198826,20161228,2
2016-12-29,38.7,38.7,38.2,0.519,38.2,38.5,17934054,20161229,3
2016-12-30,38.8,39.4,38.7,0.258,38.7,38.7,20208107,20161230,4
2017-01-03,39.35,39.7,38.65,1.418,38.95,38.8,21566978,20170103,1
2017-01-04,39.25,39.7,38.9,-0.254,39.7,39.35,22023638,20170104,2
2017-01-05,39.75,39.95,39.45,1.274,39.6,39.25,26975833,20170105,3
2017-01-06,39.7,40.05,39.4,-0.126,39.9,39.75,19558342,20170106,4
2017-01-09,39.7,39.75,39.35,0.0,39.5,39.7,11434778,20170109,0
2017-01-10,39.8,39.95,39.45,0.252,39.5,39.7,13249063,20170110,1
2017-01-11,40.15,40.3,39.9,0.879,39.9,39.8,16531036,20170111,2
2017-01-16,40.1,40.35,39.85,-0.125,40.2,40.15,19285220,20170116,0
2017-01-17,40.1,40.3,39.85,0.0,40.25,40.1,15562242,20170117,1
2017-01-18,40.35,40.7,40.0,0.623,40.0,40.1,16030583,20170118,2
2017-01-19,40.65,40.9,40.15,0.743,40.35,40.35,19999174,20170119,3
2017-01-20,40.5,40.9,40.4,-0.369,40.4,40.65,12458289,20170120,4
2017-01-23,40.3,40.8,40.25,-0.494,40.5,40.5,9332218,20170123,0
2017-01-24,40.15,40.45,39.95,-0.372,40.25,40.3,19003699,20170124,1
2017-01-25,40.05,40.35,39.95,-0.249,40.2,40.15,16517924,20170125,2
2017-01-26,40.2,40.55,40.05,0.375,40.15,40.05,51839309,20170126,3
2017-01-27,40.1,40.35,40.1,-0.249,40.15,40.2,10597661,20170127,4
2017-02-01,39.6,39.95,39.3,-1.247,39.85,40.1,33668374,20170201,2
2017-02-02,39.45,39.7,39.25,-0.379,39.5,39.6,19885768,20170202,3
2017-02-03,39.25,39.55,39.1,-0.507,39.35,39.45,21504063,20170203,4
2017-02-06,41.05,41.2,39.35,4.586,39.4,39.25,80799727,20170206,0
2017-02-07,41.1,41.6,40.8,0.122,41.0,41.05,55284655,20170207,1
2017-02-08,41.1,41.3,40.45,0.0,40.9,41.1,30532301,20170208,2
2017-02-09,41.55,42.15,41.1,1.095,41.45,41.1,49653457,20170209,3
2017-02-10,41.6,42.1,41.6,0.12,42.0,41.55,28678759,20170210,4
2017-02-13,42.2,42.45,41.75,1.442,42.1,41.6,40024327,20170213,0
2017-02-14,42.1,42.4,41.9,-0.237,42.25,42.2,26978091,20170214,1
2017-02-15,42.35,42.7,42.25,0.594,42.5,42.1,35697197,20170215,2
2017-02-16,42.25,43.0,42.1,-0.236,43.0,42.35,31136612,20170216,3
2017-02-17,42.1,42.45,41.9,-0.355,42.35,42.25,26666381,20170217,4
2017-02-20,42.1,42.4,42.0,0.0,42.25,42.1,16687658,20170220,0
2017-02-21,42.25,42.9,42.05,0.356,42.15,42.1,27405617,20170221,1
2017-02-22,42.55,42.9,42.35,0.71,42.55,42.25,27986172,20170222,2
2017-02-23,42.55,42.85,42.3,0.0,42.5,42.55,22249243,20170223,3
2017-02-24,42.15,42.5,41.95,-0.94,42.35,42.55,30990848,20170224,4
2017-02-27,41.8,42.15,41.6,-0.83,41.85,42.15,30251335,20170227,0
2017-02-28,41.4,41.85,41.25,-0.957,41.7,41.8,24478073,20170228,1
2017-03-01,41.3,41.6,41.1,-0.242,41.4,41.4,15876755,20170301,2
2017-03-02,41.25,42.15,41.2,-0.121,42.05,41.3,21680251,20170302,3
2017-03-03,41.2,41.25,40.9,-0.121,41.0,41.25,15413067,20170303,4
2017-03-06,41.4,41.6,41.1,0.485,41.3,41.2,18207363,20170306,0
2017-03-07,41.7,41.85,41.4,0.725,41.6,41.4,16722900,20170307,1
2017-03-08,41.8,41.95,41.2,0.24,41.2,41.7,15733748,20170308,2
2017-03-09,41.45,41.8,41.25,-0.837,41.6,41.8,18467574,20170309,3
2017-03-10,41.45,41.5,41.1,0.0,41.5,41.45,17973507,20170310,4
2017-03-13,41.75,42.1,41.3,0.724,41.75,41.45,25686104,20170313,0
2017-03-14,41.95,42.15,41.7,0.479,42.1,41.75,16802232,20170314,1
2017-03-15,42.0,42.1,41.75,0.119,41.9,41.95,16046542,20170315,2
2017-03-16,43.0,43.05,42.4,2.381,42.55,42.0,40635445,20170316,3
2017-03-17,43.0,43.15,42.65,0.0,43.05,43.0,53160924,20170317,4
2017-03-20,43.4,43.4,42.9,0.93,43.4,43.0,30096866,20170320,0
2017-03-21,44.2,44.4,43.5,1.843,43.9,43.4,66958098,20170321,1
2017-03-22,43.25,43.75,43.25,-2.149,43.4,44.2,34035042,20170322,2
2017-03-23,43.65,44.95,43.65,0.925,44.35,43.25,60724541,20170323,3
2017-03-24,43.85,44.55,43.65,0.458,43.75,43.65,57807222,20170324,4
2017-03-27,43.5,44.55,43.4,-0.798,43.65,43.85,41329715,20170327,0
2017-03-28,43.8,44.1,43.6,0.69,43.9,43.5,31597563,20170328,1
2017-03-29,43.8,44.05,43.6,0.0,44.05,43.8,26147145,20170329,2
2017-03-30,44.05,44.15,43.6,0.571,44.0,43.8,39834893,20170330,3
2017-03-31,43.5,44.15,43.25,-1.249,44.15,44.05,35788844,20170331,4
2017-04-03,43.3,43.9,43.0,-0.46,43.8,43.5,20823925,20170403,0
2017-04-05,43.3,43.9,42.85,0.0,43.9,43.3,40046509,20170405,2
2017-04-06,43.0,43.3,42.8,-0.693,43.2,43.3,20067441,20170406,3
2017-04-07,42.85,42.85,42.35,-0.349,42.8,43.0,28528015,20170407,4
2017-04-10,42.5,42.95,42.4,-0.817,42.85,42.85,15927141,20170410,0
2017-04-11,42.3,42.75,41.95,-0.471,42.75,42.5,33666111,20170411,1
2017-04-12,42.5,42.5,41.85,0.473,42.4,42.3,25744681,20170412,2
2017-04-13,42.35,42.6,42.0,-0.353,42.0,42.5,22945539,20170413,3
2017-04-18,42.0,42.7,41.9,-0.826,42.6,42.35,28792576,20170418,1
2017-04-19,41.9,42.05,41.55,-0.238,42.0,42.0,21553499,20170419,2
2017-04-20,42.05,42.15,41.65,0.358,42.0,41.9,25898702,20170420,3
2017-04-21,42.0,42.45,41.8,-0.119,42.05,42.05,20931363,20170421,4
2017-04-24,42.4,42.65,42.15,0.952,42.4,42.0,20844073,20170424,0
2017-04-25,43.2,43.25,42.4,1.887,42.4,42.4,25351815,20170425,1
2017-04-26,43.55,43.95,43.35,0.81,43.45,43.2,28842811,20170426,2
2017-04-27,44.0,44.3,43.7,1.033,44.0,43.55,37744281,20170427,3
2017-04-28,43.8,44.7,43.7,-0.455,44.7,44.0,24624704,20170428,4
2017-05-02,43.7,44.3,43.7,-0.228,43.95,43.8,20013541,20170502,1
2017-05-04,43.55,44.05,43.35,-0.343,44.05,43.7,22284562,20170504,3
2017-05-05,42.95,43.65,42.7,-1.378,43.15,43.55,31811460,20170505,4
2017-05-08,43.1,43.45,42.65,0.349,43.1,42.95,16011805,20170508,0
2017-05-09,43.85,43.95,43.1,1.74,43.55,43.1,22904116,20170509,1
2017-05-10,45.5,46.1,43.9,3.763,43.95,43.85,82899928,20170510,2
2017-05-11,45.65,46.1,45.4,0.33,45.7,45.5,34254786,20170511,3
2017-05-12,46.05,46.7,45.5,0.876,45.65,45.65,45815293,20170512,4
2017-05-15,46.8,47.0,46.3,1.629,46.3,46.05,33888327,20170515,0
2017-05-16,46.9,46.95,46.15,0.214,46.95,46.8,26101465,20170516,1
2017-05-17,46.8,46.95,46.5,-0.213,46.55,46.9,26003533,20170517,2
2017-05-18,46.1,46.6,46.0,-1.496,46.0,46.8,36319233,20170518,3
2017-05-19,46.3,46.7,46.0,0.434,46.3,46.1,17867240,20170519,4
2017-05-22,48.2,48.35,46.5,4.104,46.95,46.3,57800592,20170522,0
2017-05-23,48.5,49.5,48.2,0.622,48.4,48.2,72037483,20170523,1
2017-05-24,48.5,48.65,47.75,0.0,48.5,48.5,36206758,20170524,2
2017-05-25,50.15,50.4,48.7,3.402,48.95,48.5,69223811,20170525,3
2017-05-26,50.0,50.9,49.7,-0.299,50.0,50.15,44779314,20170526,4
2017-05-29,50.35,50.55,49.65,0.7,50.15,50.0,43497548,20170529,0
2017-05-31,49.95,51.8,49.9,-0.794,50.0,50.35,90992142,20170531,2
2017-06-01,50.45,50.7,50.0,1.001,50.2,49.95,38786587,20170601,3
2017-06-02,50.7,51.1,50.2,0.496,50.4,50.45,30383530,20170602,4
2017-06-05,50.2,51.25,49.75,-0.986,51.0,50.7,28727382,20170605,0
2017-06-06,50.85,50.85,49.85,1.295,49.95,50.2,29020982,20170606,1
2017-06-07,50.9,51.45,50.7,0.098,50.8,50.85,24115832,20170607,2
2017-06-08,52.0,52.5,50.6,2.161,51.25,50.9,42966623,20170608,3
2017-06-12,51.5,52.95,51.3,-0.962,51.9,52.0,58383512,20170612,0
2017-06-13,51.75,52.35,51.65,0.485,51.85,51.5,36099941,20170613,1
2017-06-14,51.25,52.05,50.7,-0.966,52.05,51.75,40311480,20170614,2
2017-06-15,50.15,51.2,49.9,-2.146,51.2,51.25,44401026,20170615,3
2017-06-16,50.15,50.85,50.15,0.0,50.65,50.15,29295840,20170616,4
2017-06-19,52.15,52.2,50.4,3.988,50.45,50.15,47066359,20170619,0
2017-06-20,51.9,52.9,51.65,-0.479,52.85,52.15,40747847,20170620,1
2017-06-21,52.0,52.45,51.15,0.193,51.4,51.9,44318953,20170621,2
2017-06-22,52.25,52.9,51.8,0.481,51.8,52.0,53972332,20170622,3
2017-06-23,52.3,52.55,51.8,0.096,52.05,52.25,26437224,20170623,4
2017-06-26,53.1,53.15,51.95,1.53,52.0,52.3,37255882,20170626,0
2017-06-27,52.95,53.2,52.45,-0.282,53.2,53.1,26683190,20170627,1
2017-06-28,52.0,52.85,51.95,-1.794,52.4,52.95,40706592,20170628,2
2017-06-29,52.25,52.6,51.95,0.481,52.45,52.0,29306117,20170629,3
2017-06-30,51.45,52.0,51.3,-1.531,51.65,52.25,38782627,20170630,4
2017-07-03,52.65,52.65,51.5,2.332,51.65,51.45,36606084,20170703,0
2017-07-04,51.9,52.8,51.2,-1.425,52.8,52.65,57059244,20170704,1
2017-07-05,53.8,54.1,51.6,3.661,51.9,51.9,60277859,20170705,2
2017-07-06,54.35,54.8,53.75,1.022,54.4,53.8,62382863,20170706,3
2017-07-07,54.1,54.5,53.85,-0.46,54.05,54.35,38049749,20170707,4
2017-07-10,54.8,56.25,53.95,1.294,54.0,54.1,69477960,20170710,0
2017-07-11,55.1,55.6,54.7,0.547,55.2,54.8,54889467,20170711,1
2017-07-12,54.85,55.85,54.55,-0.454,55.15,55.1,66148333,20170712,2
2017-07-13,56.2,56.4,55.45,2.461,55.85,54.85,65012462,20170713,3
2017-07-14,57.2,57.2,56.0,1.779,56.45,56.2,59489298,20170714,4
2017-07-17,58.5,59.45,57.7,2.273,57.8,57.2,94593306,20170717,0
2017-07-18,58.75,59.55,58.05,0.427,58.25,58.5,65345704,20170718,1
2017-07-19,58.8,59.6,58.7,0.085,58.75,58.75,36676856,20170719,2
2017-07-20,58.7,59.2,58.2,-0.17,58.85,58.8,32609734,20170720,3
2017-07-21,57.2,58.5,56.9,-2.555,58.4,58.7,50220060,20170721,4
2017-07-24,57.8,58.3,57.0,1.049,57.0,57.2,29431714,20170724,0
2017-07-25,57.25,58.15,57.15,-0.952,57.85,57.8,22054294,20170725,1
2017-07-26,57.2,57.95,56.4,-0.087,57.25,57.25,38672586,20170726,2
