,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,6.03,6.09,5.93,-0.659,5.95,6.07,4530923,20110728,3
2011-07-29,5.88,6.0,5.86,-2.488,6.0,6.03,5569345,20110729,4
2011-08-01,6.07,6.15,5.93,3.231,5.93,5.88,10791000,20110801,0
2011-08-02,6.11,6.14,6.02,0.659,6.07,6.07,9373061,20110802,1
2011-08-03,5.9,6.04,5.85,-3.437,6.0,6.11,11239528,20110803,2
2011-08-04,5.76,6.12,5.63,-2.373,5.94,5.9,8599175,20110804,3
2011-08-05,5.55,5.62,5.42,-3.646,5.42,5.76,15033319,20110805,4
2011-08-08,5.6,5.66,5.23,0.901,5.43,5.55,9569609,20110808,0
2011-08-09,5.58,5.63,5.03,-0.357,5.34,5.6,13069110,20110809,1
2011-08-10,5.47,5.8,5.4,-1.971,5.64,5.58,17381425,20110810,2
2011-08-11,5.28,5.45,5.2,-3.473,5.26,5.47,12220134,20110811,3
2011-08-12,5.03,5.35,4.95,-4.735,5.26,5.28,8266050,20110812,4
2011-08-15,5.32,5.37,5.06,5.765,5.06,5.03,5080500,20110815,0
2011-08-16,5.55,5.77,5.36,4.323,5.39,5.32,7664750,20110816,1
2011-08-17,5.75,5.88,5.67,3.604,5.71,5.55,7844750,20110817,2
2011-08-18,5.66,5.79,5.53,-1.565,5.72,5.75,5000750,20110818,3
2011-08-19,5.57,5.63,5.4,-1.59,5.5,5.66,11956507,20110819,4
2011-08-22,5.12,5.87,4.98,-8.079,5.63,5.57,11424700,20110822,0
2011-08-23,5.28,5.33,5.02,3.125,5.15,5.12,11608899,20110823,1
2011-08-24,4.89,5.38,4.8,-7.386,5.35,5.28,17107869,20110824,2
2011-08-25,5.21,5.28,4.775,6.544,4.96,4.89,19598908,20110825,3
2011-08-26,5.02,5.39,4.96,-3.647,5.39,5.21,6220048,20110826,4
2011-08-29,5.2,5.26,5.01,3.586,5.13,5.02,4698000,20110829,0
2011-08-30,5.46,5.59,5.25,5.0,5.34,5.2,7799233,20110830,1
2011-08-31,5.6,5.67,5.36,2.564,5.5,5.46,8200245,20110831,2
2011-09-01,5.68,5.93,5.65,1.429,5.75,5.6,5624879,20110901,3
2011-09-02,5.65,5.75,5.5,-0.528,5.75,5.68,7100293,20110902,4
2011-09-05,5.28,5.62,5.27,-6.549,5.62,5.65,4564289,20110905,0
2011-09-06,5.14,5.2,5.0,-2.652,5.14,5.28,6910500,20110906,1
2011-09-07,5.31,5.35,5.16,3.307,5.2,5.14,4688450,20110907,2
2011-09-08,5.36,5.57,5.29,0.942,5.45,5.31,6000800,20110908,3
2011-09-09,5.57,5.64,5.36,3.918,5.45,5.36,8715320,20110909,4
2011-09-12,5.3,5.41,5.14,-4.847,5.37,5.57,5558251,20110912,0
2011-09-14,5.15,5.56,5.02,-2.83,5.5,5.3,10155529,20110914,2
2011-09-15,5.27,5.4,5.22,2.33,5.23,5.15,8061545,20110915,3
2011-09-16,5.5,5.51,5.32,4.364,5.5,5.27,9499716,20110916,4
2011-09-19,5.21,5.5,5.16,-5.273,5.4,5.5,8582523,20110919,0
2011-09-20,5.19,5.25,5.05,-0.384,5.13,5.21,5309500,20110920,1
2011-09-21,5.25,5.4,5.07,1.156,5.1,5.19,15244774,20110921,2
2011-09-22,4.925,5.19,4.915,-6.19,5.15,5.25,12489603,20110922,3
2011-09-23,4.755,4.83,4.525,-3.452,4.8,4.925,11253395,20110923,4
2011-09-26,4.315,4.75,4.0,-9.253,4.67,4.755,7051400,20110926,0
2011-09-27,4.625,4.68,4.5,7.184,4.5,4.315,8490966,20110927,1
2011-09-28,4.625,4.73,4.405,0.0,4.625,4.625,9448775,20110928,2
2011-09-30,4.51,4.625,4.42,-2.486,4.625,4.625,5947478,20110930,4
2011-10-03,4.28,4.5,4.05,-5.1,4.5,4.51,17754113,20111003,0
2011-10-04,4.215,4.39,4.205,-1.519,4.325,4.28,4918984,20111004,1
2011-10-06,4.525,4.55,4.35,7.355,4.425,4.215,7386223,20111006,3
2011-10-07,4.86,4.9,4.585,7.403,4.65,4.525,5309900,20111007,4
2011-10-10,4.71,5.06,4.65,-3.086,5.0,4.86,6292396,20111010,0
2011-10-11,5.15,5.2,4.925,9.342,4.925,4.71,5447000,20111011,1
2011-10-12,5.05,5.2,4.885,-1.942,5.15,5.15,6973513,20111012,2
2011-10-13,5.07,5.2,4.9,0.396,5.15,5.05,9093156,20111013,3
2011-10-14,4.975,5.09,4.9,-1.874,4.96,5.07,4381450,20111014,4
2011-10-17,5.11,5.23,5.04,2.714,5.04,4.975,9409560,20111017,0
2011-10-18,4.655,4.855,4.6,-8.904,4.855,5.11,3754055,20111018,1
2011-10-19,4.55,4.95,4.525,-2.256,4.87,4.655,9563400,20111019,2
2011-10-20,4.395,4.52,4.225,-3.407,4.5,4.55,11599500,20111020,3
2011-10-21,4.575,4.625,4.33,4.096,4.35,4.395,5710090,20111021,4
2011-10-24,4.735,4.79,4.62,3.497,4.625,4.575,6563354,20111024,0
2011-10-25,4.535,4.925,4.45,-4.224,4.79,4.735,7526796,20111025,1
2011-10-26,4.665,4.68,4.33,2.867,4.355,4.535,13326000,20111026,2
2011-10-27,5.14,5.25,4.665,10.182,4.665,4.665,17324260,20111027,3
2011-10-28,5.25,5.65,5.11,2.14,5.5,5.14,16379699,20111028,4
2011-10-31,5.38,5.47,5.24,2.476,5.3,5.25,8246452,20111031,0
2011-11-01,5.23,5.26,5.06,-2.788,5.2,5.38,10459091,20111101,1
2011-11-02,5.4,5.45,5.08,3.25,5.3,5.23,10142511,20111102,2
2011-11-03,5.69,5.92,5.4,5.37,5.5,5.4,13865250,20111103,3
2011-11-04,6.0,6.1,5.86,5.448,6.1,5.69,11795290,20111104,4
2011-11-07,6.34,6.45,6.0,5.667,6.0,6.0,15856071,20111107,0
2011-11-08,6.07,6.33,6.05,-4.259,6.3,6.34,10971880,20111108,1
2011-11-09,6.24,6.36,6.02,2.801,6.3,6.07,9530101,20111109,2
2011-11-10,6.11,6.16,5.85,-2.083,5.96,6.24,7586026,20111110,3
2011-11-11,5.79,6.24,5.75,-5.237,6.24,6.11,12507451,20111111,4
2011-11-14,5.97,6.05,5.82,3.109,5.87,5.79,6881343,20111114,0
2011-11-15,5.84,6.01,5.8,-2.178,5.97,5.97,7861496,20111115,1
2011-11-16,5.62,5.94,5.6,-3.767,5.93,5.84,5050634,20111116,2
2011-11-17,5.6,5.75,5.51,-0.356,5.75,5.62,2248947,20111117,3
2011-11-18,5.35,5.54,5.34,-4.464,5.5,5.6,2625229,20111118,4
2011-11-21,5.13,5.28,5.03,-4.112,5.18,5.35,3205300,20111121,0
2011-11-22,5.17,5.24,4.975,0.78,5.24,5.13,5888518,20111122,1
2011-11-23,5.11,5.16,5.0,-1.161,5.0,5.17,6751980,20111123,2
2011-11-24,5.03,5.08,4.815,-1.566,4.825,5.11,12419828,20111124,3
2011-11-25,5.05,5.15,4.98,0.398,5.0,5.03,8216000,20111125,4
2011-11-28,5.27,5.34,5.0,4.356,5.0,5.05,6580300,20111128,0
2011-11-29,5.44,5.5,5.33,3.226,5.45,5.27,4962630,20111129,1
2011-11-30,5.26,5.45,5.23,-3.309,5.45,5.44,4761442,20111130,2
2011-12-01,5.88,5.95,5.5,11.787,5.54,5.26,17441494,20111201,3
2011-12-02,5.7,5.9,5.66,-3.061,5.88,5.88,3045113,20111202,4
2011-12-05,5.69,5.75,5.64,-0.175,5.68,5.7,3073760,20111205,0
2011-12-06,5.47,5.65,5.37,-3.866,5.54,5.69,5989823,20111206,1
2011-12-07,5.6,5.64,5.37,2.377,5.45,5.47,4686704,20111207,2
2011-12-08,5.55,5.64,5.49,-0.893,5.52,5.6,5082779,20111208,3
2011-12-09,5.29,5.54,5.23,-4.685,5.45,5.55,10182944,20111209,4
2011-12-12,5.45,5.57,5.38,3.025,5.38,5.29,5103643,20111212,0
2011-12-13,5.38,5.65,5.31,-1.284,5.45,5.45,2432862,20111213,1
2011-12-14,5.3,5.45,5.27,-1.487,5.35,5.38,4905813,20111214,2
2011-12-15,5.28,5.29,5.06,-0.377,5.2,5.3,2981628,20111215,3
2011-12-16,5.6,5.64,5.16,6.061,5.26,5.28,6777214,20111216,4
2011-12-19,5.77,5.93,5.5,3.036,5.5,5.6,10022753,20111219,0
2011-12-20,5.53,5.88,5.51,-4.159,5.8,5.77,9166924,20111220,1
2011-12-21,5.81,5.83,5.65,5.063,5.7,5.53,4889818,20111221,2
2011-12-22,5.81,5.9,5.56,0.0,5.77,5.81,2615454,20111222,3
2011-12-23,5.95,6.0,5.84,2.41,5.94,5.81,2443100,20111223,4
2011-12-28,5.73,6.09,5.71,-3.697,6.0,5.95,3554728,20111228,2
2011-12-29,5.69,5.76,5.52,-0.698,5.75,5.73,11251072,20111229,3
2011-12-30,5.67,5.76,5.6,-0.351,5.7,5.69,5922520,20111230,4
2012-01-03,5.75,5.82,5.68,1.411,5.78,5.67,5092740,20120103,1
2012-01-04,5.66,5.84,5.65,-1.565,5.8,5.75,5373450,20120104,2
2012-01-05,5.62,5.67,5.55,-0.707,5.66,5.66,1742302,20120105,3
2012-01-06,5.49,5.57,5.21,-2.313,5.45,5.62,1859375,20120106,4
2012-01-09,5.62,5.65,5.3,2.368,5.63,5.49,5908885,20120109,0
2012-01-10,5.7,5.75,5.6,1.423,5.75,5.62,6350027,20120110,1
2012-01-11,5.93,5.95,5.64,4.035,5.64,5.7,8819680,20120111,2
2012-01-12,6.45,6.45,6.0,8.769,6.05,5.93,23672361,20120112,3
2012-01-13,6.35,6.55,6.23,-1.55,6.44,6.45,6779079,20120113,4
2012-01-16,6.22,6.31,6.15,-2.047,6.21,6.35,3779927,20120116,0
2012-01-17,6.54,6.58,6.2,5.145,6.2,6.22,3725000,20120117,1
2012-01-18,6.53,6.84,6.36,-0.153,6.45,6.54,9372384,20120118,2
2012-01-19,6.95,6.98,6.58,6.432,6.62,6.53,13367956,20120119,3
2012-01-20,6.69,7.11,6.64,-3.741,7.1,6.95,11878000,20120120,4
2012-01-26,6.7,6.84,6.54,0.149,6.79,6.69,14185990,20120126,3
2012-01-27,6.81,6.83,6.65,1.642,6.65,6.7,3063578,20120127,4
2012-01-30,6.6,6.95,6.58,-3.084,6.81,6.81,2637344,20120130,0
2012-01-31,6.65,6.76,6.55,0.758,6.63,6.6,7697305,20120131,1
2012-02-01,6.46,6.73,6.38,-2.857,6.72,6.65,7355165,20120201,2
2012-02-02,6.85,6.86,6.49,6.037,6.49,6.46,5955525,20120202,3
2012-02-03,6.83,6.86,6.66,-0.292,6.83,6.85,5861790,20120203,4
2012-02-06,6.67,6.89,6.5,-2.343,6.83,6.83,8182750,20120206,0
2012-02-07,6.57,6.75,6.52,-1.499,6.75,6.67,6070816,20120207,1
2012-02-08,7.08,7.1,6.56,7.763,6.65,6.57,14131526,20120208,2
2012-02-09,6.95,7.01,6.86,-1.836,6.98,7.08,9712459,20120209,3
2012-02-10,6.93,7.07,6.87,-0.288,7.0,6.95,8377500,20120210,4
2012-02-13,6.92,7.0,6.79,-0.144,6.93,6.93,7441640,20120213,0
2012-02-14,6.97,7.07,6.91,0.723,7.0,6.92,5107233,20120214,1
2012-02-15,7.44,7.45,7.13,6.743,7.25,6.97,6108833,20120215,2
2012-02-16,7.32,7.58,7.21,-1.613,7.58,7.44,7223345,20120216,3
2012-02-17,7.25,7.48,7.2,-0.956,7.37,7.32,4132309,20120217,4
2012-02-20,7.43,7.52,7.34,2.483,7.5,7.25,3062000,20120220,0
2012-02-21,7.42,7.5,7.28,-0.135,7.5,7.43,3536250,20120221,1
2012-02-22,7.37,7.6,7.26,-0.674,7.6,7.42,10494224,20120222,2
2012-02-23,7.04,7.25,7.03,-4.478,7.16,7.37,10399298,20120223,3
2012-02-24,7.09,7.19,7.07,0.71,7.1,7.04,3890519,20120224,4
2012-02-27,7.48,7.7,7.3,5.501,7.31,7.09,16708259,20120227,0
2012-02-28,7.53,7.84,7.44,0.668,7.62,7.48,7294660,20120228,1
2012-02-29,7.81,8.0,7.55,3.718,7.7,7.53,11548738,20120229,2
2012-03-01,7.71,8.0,7.65,-1.28,7.84,7.81,9804669,20120301,3
2012-03-02,7.82,7.9,7.7,1.427,7.73,7.71,9518000,20120302,4
2012-03-05,7.54,7.9,7.48,-3.581,7.82,7.82,4010470,20120305,0
2012-03-06,7.12,7.5,7.05,-5.57,7.5,7.54,9543036,20120306,1
2012-03-07,7.37,7.5,7.07,3.511,7.07,7.12,8673303,20120307,2
2012-03-08,7.63,7.7,7.42,3.528,7.43,7.37,7562500,20120308,3
2012-03-09,7.67,7.73,7.46,0.524,7.73,7.63,3133752,20120309,4
2012-03-12,7.74,7.8,7.59,0.913,7.67,7.67,3805559,20120312,0
2012-03-13,7.64,7.86,7.62,-1.292,7.75,7.74,5742978,20120313,1
2012-03-14,7.89,7.95,7.76,3.272,7.79,7.64,6371669,20120314,2
2012-03-15,7.9,8.0,7.76,0.127,7.88,7.89,4998417,20120315,3
2012-03-16,7.89,8.04,7.81,-0.127,7.91,7.9,3379179,20120316,4
2012-03-19,7.63,7.88,7.6,-3.295,7.88,7.89,7532742,20120319,0
2012-03-20,7.19,7.72,7.13,-5.767,7.62,7.63,12508379,20120320,1
2012-03-21,7.0,7.22,6.98,-2.643,7.18,7.19,10783024,20120321,2
2012-03-22,7.27,7.32,7.06,3.857,7.1,7.0,10125502,20120322,3
2012-03-23,7.39,7.41,7.11,1.651,7.25,7.27,5102066,20120323,4
2012-03-26,7.16,7.38,7.12,-3.112,7.3,7.39,11740000,20120326,0
2012-03-27,7.62,7.63,7.16,6.425,7.16,7.16,7052500,20120327,1
2012-03-28,7.51,7.72,7.43,-1.444,7.5,7.62,8113472,20120328,2
2012-03-29,7.42,7.47,7.25,-1.198,7.4,7.51,4834131,20120329,3
2012-03-30,7.55,7.62,7.29,1.752,7.35,7.42,8542600,20120330,4
2012-04-02,7.5,7.65,7.1,-0.662,7.64,7.55,10421000,20120402,0
2012-04-03,7.43,7.63,7.41,-0.933,7.5,7.5,7035419,20120403,1
2012-04-05,7.42,7.43,7.23,-0.135,7.25,7.43,8967215,20120405,3
2012-04-10,7.4,7.49,7.35,-0.27,7.45,7.42,4062001,20120410,1
2012-04-11,7.28,7.31,7.11,-1.622,7.29,7.4,4271500,20120411,2
2012-04-12,7.41,7.49,7.19,1.786,7.28,7.28,3486667,20120412,3
2012-04-13,7.8,7.86,7.46,5.263,7.46,7.41,7716950,20120413,4
2012-04-16,7.79,7.82,7.68,-0.128,7.77,7.8,3213000,20120416,0
2012-04-17,7.76,7.94,7.65,-0.385,7.86,7.79,4748967,20120417,1
2012-04-18,7.74,7.84,7.54,-0.258,7.82,7.76,7693966,20120418,2
2012-04-19,8.07,8.08,7.68,4.264,7.74,7.74,6558887,20120419,3
2012-04-20,8.3,8.38,8.07,2.85,8.1,8.07,5999244,20120420,4
2012-04-23,8.37,8.48,8.23,0.843,8.3,8.3,7552835,20120423,0
2012-04-24,8.14,8.37,8.1,-2.748,8.15,8.37,5375444,20120424,1
2012-04-25,7.96,8.15,7.93,-2.211,8.1,8.14,6280916,20120425,2
2012-04-26,8.04,8.14,7.76,1.005,7.91,7.96,3352758,20120426,3
2012-04-27,8.14,8.17,8.01,1.244,8.01,8.04,5008105,20120427,4
2012-04-30,8.38,8.49,8.189,2.948,8.25,8.14,6348690,20120430,0
2012-05-02,8.46,8.49,8.23,0.955,8.38,8.38,8359784,20120502,2
2012-05-03,8.4,8.65,8.28,-0.709,8.41,8.46,6783000,20120503,3
2012-05-04,8.26,8.34,8.12,-1.667,8.21,8.4,6752738,20120504,4
2012-05-07,7.96,8.21,7.89,-3.632,8.12,8.26,4326621,20120507,0
2012-05-08,8.44,8.64,8.0,6.03,8.0,7.96,4946400,20120508,1
2012-05-09,8.15,8.3,8.109,-3.436,8.15,8.44,2848500,20120509,2
2012-05-10,8.14,8.23,8.05,-0.123,8.05,8.15,3454750,20120510,3
2012-05-11,7.74,8.08,7.66,-4.914,8.0,8.14,3661289,20120511,4
2012-05-14,7.38,7.8,7.3,-4.651,7.74,7.74,8370050,20120514,0
2012-05-15,7.7,7.77,7.2,4.336,7.26,7.38,6016055,20120515,1
2012-05-16,7.24,7.54,7.22,-5.974,7.5,7.7,3636750,20120516,2
2012-05-17,7.66,7.84,7.24,5.801,7.24,7.24,7227250,20120517,3
2012-05-18,7.25,7.54,7.2,-5.352,7.5,7.66,7074250,20120518,4
2012-05-21,7.17,7.43,7.04,-1.103,7.26,7.25,6559620,20120521,0
2012-05-22,7.29,7.47,7.2,1.674,7.29,7.17,5196200,20120522,1
2012-05-23,7.35,7.4,7.1,0.823,7.23,7.29,4373903,20120523,2
2012-05-24,7.4,7.5,7.3,0.68,7.39,7.35,6003000,20120524,3
2012-05-25,7.31,7.47,7.2,-1.216,7.44,7.4,3848943,20120525,4
2012-05-28,8.08,8.1,7.19,10.534,7.19,7.31,15064000,20120528,0
2012-05-29,8.37,8.6,8.01,3.589,8.12,8.08,19091305,20120529,1
2012-05-30,8.22,8.37,8.0,-1.792,8.13,8.37,9739550,20120530,2
2012-05-31,7.97,8.04,7.82,-3.041,7.96,8.22,13722986,20120531,3
2012-06-01,7.96,8.13,7.89,-0.125,7.9,7.97,8324490,20120601,4
2012-06-04,7.7,7.9,7.58,-3.266,7.63,7.96,3387708,20120604,0
2012-06-05,7.83,8.09,7.77,1.688,7.85,7.7,3849259,20120605,1
2012-06-06,8.12,8.15,7.92,3.704,8.0,7.83,3298090,20120606,2
2012-06-07,8.03,8.28,8.02,-1.108,8.25,8.12,3720956,20120607,3
2012-06-08,7.99,8.13,7.94,-0.498,8.03,8.03,4679372,20120608,4
2012-06-11,8.12,8.21,8.06,1.627,8.2,7.99,3019904,20120611,0
2012-06-12,8.1,8.14,7.92,-0.246,8.0,8.12,3842890,20120612,1
2012-06-13,8.17,8.41,8.1,0.864,8.1,8.1,11062497,20120613,2
2012-06-14,8.04,8.18,7.99,-1.591,8.09,8.17,3188533,20120614,3
2012-06-15,8.2,8.22,8.05,1.99,8.1,8.04,4767880,20120615,4
2012-06-18,8.23,8.5,8.189,0.366,8.42,8.2,5518086,20120618,0
2012-06-19,8.25,8.35,8.16,0.243,8.18,8.23,4545934,20120619,1
2012-06-20,8.23,8.34,8.16,-0.242,8.34,8.25,9581346,20120620,2
2012-06-21,7.76,8.21,7.73,-5.711,8.15,8.23,6435096,20120621,3
2012-06-22,7.63,7.8,7.57,-1.675,7.57,7.76,7694071,20120622,4
2012-06-25,7.5,7.68,7.48,-1.704,7.62,7.63,5576392,20120625,0
2012-06-26,7.49,7.64,7.42,-0.133,7.54,7.5,9330180,20120626,1
2012-06-27,7.58,7.62,7.42,1.202,7.5,7.49,9009250,20120627,2
2012-06-28,7.6,7.67,7.47,0.264,7.66,7.58,4747990,20120628,3
2012-06-29,7.69,7.79,7.64,1.184,7.7,7.6,5222525,20120629,4
2012-07-03,7.5,7.65,7.24,-2.471,7.65,7.69,13971067,20120703,1
2012-07-04,7.55,8.0,7.35,0.667,7.51,7.5,7525000,20120704,2
2012-07-05,7.46,7.58,7.38,-1.192,7.58,7.55,5695316,20120705,3
2012-07-06,7.51,7.59,7.4,0.67,7.59,7.46,4193754,20120706,4
2012-07-09,7.49,7.55,7.41,-0.266,7.49,7.51,2640351,20120709,0
2012-07-10,7.45,7.49,7.42,-0.534,7.44,7.49,3904500,20120710,1
2012-07-11,7.58,7.6,7.41,1.745,7.44,7.45,3351500,20120711,2
2012-07-12,7.52,7.81,7.46,-0.792,7.46,7.58,5785000,20120712,3
2012-07-13,7.53,7.55,7.35,0.133,7.53,7.52,3067088,20120713,4
2012-07-16,7.35,7.65,7.26,-2.39,7.54,7.53,8253919,20120716,0
2012-07-17,7.35,7.49,7.29,0.0,7.35,7.35,3511290,20120717,1
2012-07-18,7.36,7.41,7.25,0.136,7.34,7.35,2557960,20120718,2
2012-07-19,7.47,7.64,7.39,1.495,7.44,7.36,1695500,20120719,3
2012-07-20,7.8,7.82,7.48,4.418,7.5,7.47,5958458,20120720,4
2012-07-23,7.7,7.75,7.6,-1.282,7.6,7.8,5227687,20120723,0
2012-07-24,7.82,7.84,7.6,1.558,7.6,7.7,4137944,20120724,1
2012-07-25,8.0,8.12,7.9,2.302,8.05,7.82,7690212,20120725,2
2012-07-26,8.39,8.4,8.0,4.875,8.0,8.0,12921535,20120726,3
2012-07-27,8.5,8.62,8.22,1.311,8.43,8.39,7507658,20120727,4
2012-07-30,8.85,8.89,8.55,4.118,8.6,8.5,6330500,20120730,0
2012-07-31,8.74,9.08,8.67,-1.243,8.95,8.85,6002661,20120731,1
2012-08-01,8.76,8.84,8.6,0.229,8.6,8.74,5561944,20120801,2
2012-08-02,8.66,8.75,8.53,-1.142,8.71,8.76,2319122,20120802,3
2012-08-03,8.61,8.71,8.47,-0.577,8.65,8.66,7067432,20120803,4
2012-08-06,8.8,8.95,8.71,2.207,8.75,8.61,5681239,20120806,0
2012-08-07,8.6,8.83,8.54,-2.273,8.8,8.8,4181500,20120807,1
2012-08-08,8.34,8.6,8.32,-3.023,8.58,8.6,5075117,20120808,2
2012-08-09,8.47,8.57,8.28,1.559,8.46,8.34,4269878,20120809,3
2012-08-10,8.92,8.98,8.47,5.313,8.5,8.47,9430250,20120810,4
2012-08-13,8.77,9.07,8.76,-1.682,9.07,8.92,4582735,20120813,0
2012-08-14,8.68,8.85,8.65,-1.026,8.8,8.77,3067669,20120814,1
2012-08-15,8.24,8.74,8.21,-5.069,8.72,8.68,9583500,20120815,2
2012-08-16,8.3,8.52,8.13,0.728,8.29,8.24,7596000,20120816,3
2012-08-17,8.39,8.43,8.24,1.084,8.24,8.3,3951546,20120817,4
2012-08-20,8.5,8.58,8.32,1.311,8.48,8.39,2889832,20120820,0
2012-08-21,8.68,8.72,8.5,2.118,8.55,8.5,3529500,20120821,1
2012-08-22,8.48,8.68,8.41,-2.304,8.65,8.68,2537179,20120822,2
2012-08-23,8.72,8.75,8.52,2.83,8.53,8.48,3379750,20120823,3
2012-08-24,8.43,8.69,8.4,-3.326,8.69,8.72,3377207,20120824,4
2012-08-27,8.43,8.52,8.38,0.0,8.5,8.43,1512000,20120827,0
2012-08-28,8.69,8.73,8.47,3.084,8.47,8.43,2599250,20120828,1
2012-08-29,8.94,9.05,8.66,2.877,8.69,8.69,6917461,20120829,2
2012-08-30,8.76,8.9,8.68,-2.013,8.9,8.94,8366397,20120830,3
2012-08-31,8.76,8.87,8.66,0.0,8.69,8.76,3900608,20120831,4
2012-09-03,8.78,8.94,8.7,0.228,8.78,8.76,5467250,20120903,0
2012-09-04,8.76,8.89,8.69,-0.228,8.69,8.78,2181900,20120904,1
2012-09-05,8.38,8.57,8.33,-4.338,8.44,8.76,6987219,20120905,2
2012-09-06,8.47,8.56,8.4,1.074,8.5,8.38,2158707,20120906,3
2012-09-07,8.97,9.19,8.73,5.903,8.78,8.47,9261750,20120907,4
2012-09-10,9.23,9.28,9.0,2.899,9.04,8.97,4914251,20120910,0
2012-09-11,9.28,9.3,9.2,0.542,9.2,9.23,2218600,20120911,1
2012-09-12,9.38,9.43,9.27,1.078,9.28,9.28,2356000,20120912,2
2012-09-13,9.24,9.45,9.11,-1.493,9.35,9.38,1277780,20120913,3
2012-09-14,9.55,9.57,9.26,3.355,9.28,9.24,3659294,20120914,4
2012-09-17,9.75,9.8,9.45,2.094,9.62,9.55,4239192,20120917,0
2012-09-18,9.63,9.68,9.46,-1.231,9.5,9.75,3021129,20120918,1
2012-09-19,9.61,9.69,9.5,-0.208,9.5,9.63,2753586,20120919,2
2012-09-20,9.67,9.91,9.58,0.624,9.6,9.61,5114575,20120920,3
2012-09-21,10.125,10.15,9.7,4.705,9.7,9.67,10065000,20120921,4
2012-09-24,10.025,10.3,9.9,-0.988,10.05,10.125,6338292,20120924,0
2012-09-25,10.075,10.2,10.0,0.499,10.0,10.025,5892716,20120925,1
2012-09-26,10.125,10.5,10.025,0.496,10.075,10.075,7064629,20120926,2
2012-09-27,9.97,10.15,9.86,-1.531,9.92,10.125,4795075,20120927,3
2012-09-28,10.225,10.5,9.87,2.558,9.95,9.97,8548193,20120928,4
2012-10-03,10.175,10.275,9.91,-0.489,9.95,10.225,5768619,20121003,2
2012-10-04,10.0,10.275,9.99,-1.72,10.1,10.175,2860000,20121004,3
2012-10-05,10.5,10.825,10.15,5.0,10.15,10.0,8098484,20121005,4
2012-10-08,10.8,10.825,10.425,2.857,10.5,10.5,3856000,20121008,0
2012-10-09,10.6,10.85,10.45,-1.852,10.725,10.8,4052047,20121009,1
2012-10-10,10.75,10.775,10.3,1.415,10.325,10.6,5201250,20121010,2
2012-10-11,10.875,11.175,10.725,1.163,10.825,10.75,7135675,20121011,3
2012-10-12,10.975,11.0,10.8,0.92,11.0,10.875,4236950,20121012,4
2012-10-15,10.525,10.925,10.5,-4.1,10.75,10.975,6222118,20121015,0
2012-10-16,10.3,10.65,10.2,-2.138,10.525,10.525,10204583,20121016,1
2012-10-17,10.925,10.95,10.45,6.068,10.45,10.3,9683921,20121017,2
2012-10-18,10.675,11.1,10.6,-2.288,11.1,10.925,5262169,20121018,3
2012-10-19,10.425,10.825,10.275,-2.342,10.825,10.675,8606950,20121019,4
2012-10-22,10.575,10.575,10.275,1.439,10.4,10.425,3410310,20121022,0
2012-10-24,10.45,10.7,10.375,-1.182,10.5,10.575,3681900,20121024,2
2012-10-25,10.475,10.575,10.375,0.239,10.475,10.45,2642485,20121025,3
2012-10-26,10.45,11.125,10.375,-0.239,11.125,10.475,10069664,20121026,4
2012-10-29,10.4,10.675,10.375,-0.478,10.4,10.45,3185647,20121029,0
2012-10-30,10.425,10.65,10.3,0.24,10.65,10.4,1952100,20121030,1
2012-10-31,10.65,10.675,10.3,2.158,10.45,10.425,5823483,20121031,2
2012-11-01,10.95,10.975,10.5,2.817,10.55,10.65,8774617,20121101,3
2012-11-02,11.6,11.625,11.0,5.936,11.0,10.95,10210537,20121102,4
2012-11-05,11.975,12.25,11.425,3.233,11.475,11.6,12669790,20121105,0
2012-11-06,12.1,12.25,12.025,1.044,12.025,11.975,7643516,20121106,1
2012-11-07,12.05,12.275,11.925,-0.413,12.25,12.1,5548670,20121107,2
2012-11-08,11.95,11.95,11.25,-0.83,11.725,12.05,7386534,20121108,3
2012-11-09,11.725,11.875,11.6,-1.883,11.8,11.95,3587100,20121109,4
2012-11-12,11.625,11.725,11.5,-0.853,11.65,11.725,4880861,20121112,0
2012-11-13,11.675,12.175,11.6,0.43,11.6,11.625,7519500,20121113,1
2012-11-14,12.15,12.2,11.675,4.069,11.675,11.675,5012550,20121114,2
2012-11-15,11.8,12.0,11.75,-2.881,11.9,12.15,3724800,20121115,3
2012-11-16,11.475,11.8,11.375,-2.754,11.725,11.8,7004833,20121116,4
2012-11-19,12.025,12.15,11.6,4.793,11.725,11.475,6549635,20121119,0
2012-11-20,12.4,12.55,12.15,3.119,12.25,12.025,4734000,20121120,1
2012-11-21,12.625,12.825,12.125,1.815,12.35,12.4,5030453,20121121,2
2012-11-22,12.65,12.675,12.3,0.198,12.375,12.625,5543186,20121122,3
2012-11-23,12.45,12.675,12.175,-1.581,12.65,12.65,5589775,20121123,4
2012-11-26,12.225,12.425,12.2,-1.807,12.425,12.45,8961050,20121126,0
2012-11-27,12.1,12.3,12.0,-1.022,12.15,12.225,7281729,20121127,1
2012-11-28,12.25,12.65,11.925,1.24,11.925,12.1,10668980,20121128,2
2012-11-29,12.675,12.95,12.325,3.469,12.325,12.25,8813900,20121129,3
2012-11-30,12.675,12.85,12.425,0.0,12.85,12.675,6758782,20121130,4
2012-12-03,12.4,12.625,12.3,-2.17,12.5,12.675,5217429,20121203,0
2012-12-04,12.175,12.55,12.125,-1.815,12.5,12.4,5547950,20121204,1
2012-12-05,12.05,12.175,11.85,-1.027,11.9,12.175,12312991,20121205,2
2012-12-06,11.85,12.05,11.725,-1.66,11.95,12.05,12483347,20121206,3
2012-12-07,12.05,12.25,11.825,1.688,11.825,11.85,39554292,20121207,4
2012-12-10,12.05,12.2,11.95,0.0,12.05,12.05,18452350,20121210,0
2012-12-11,11.975,12.1,11.875,-0.622,11.875,12.05,11323538,20121211,1
2012-12-12,12.025,12.125,11.975,0.418,12.0,11.975,8433775,20121212,2
2012-12-13,12.0,12.4,11.975,-0.208,12.325,12.025,8350250,20121213,3
2012-12-14,12.325,12.375,12.075,2.708,12.15,12.0,5919600,20121214,4
2012-12-17,12.225,12.35,12.1,-0.811,12.15,12.325,6284983,20121217,0
2012-12-18,11.775,12.15,11.7,-3.681,12.1,12.225,8794643,20121218,1
2012-12-19,11.95,12.0,11.775,1.486,11.85,11.775,8665825,20121219,2
2012-12-20,11.875,11.925,11.6,-0.628,11.75,11.95,4750197,20121220,3
2012-12-21,11.675,11.85,11.375,-1.684,11.575,11.875,7251373,20121221,4
2012-12-24,11.825,11.9,11.6,1.285,11.6,11.675,1748254,20121224,0
2012-12-27,11.975,12.1,11.75,1.268,11.825,11.825,3547057,20121227,3
2012-12-28,12.0,12.075,11.925,0.209,12.0,11.975,4537843,20121228,4
2012-12-31,12.225,12.25,11.75,1.875,11.9,12.0,2933500,20121231,0
2013-01-02,12.475,12.5,12.15,2.045,12.225,12.225,8976098,20130102,2
2013-01-03,12.575,12.7,12.3,0.802,12.35,12.475,7430047,20130103,3
2013-01-04,12.675,12.75,12.475,0.795,12.475,12.575,4539946,20130104,4
2013-01-07,13.15,13.275,12.7,3.748,12.925,12.675,7018663,20130107,0
2013-01-08,12.725,13.5,12.675,-3.232,13.5,13.15,5127281,20130108,1
2013-01-09,13.025,13.075,12.8,2.358,12.95,12.725,3301894,20130109,2
2013-01-10,13.2,13.325,12.975,1.344,12.975,13.025,6637705,20130110,3
2013-01-11,13.65,13.9,13.5,3.409,13.575,13.2,5987822,20130111,4
2013-01-14,14.35,14.375,13.825,5.128,13.85,13.65,6690249,20130114,0
2013-01-15,13.825,14.375,13.75,-3.659,14.35,14.35,6495652,20130115,1
2013-01-16,13.825,13.875,13.525,0.0,13.675,13.825,4092066,20130116,2
2013-01-17,13.65,14.15,13.6,-1.266,14.05,13.825,3303382,20130117,3
2013-01-18,14.4,14.45,13.65,5.495,13.65,13.65,9511606,20130118,4
2013-01-21,15.075,15.1,14.4,4.687,14.45,14.4,8529790,20130121,0
2013-01-22,15.275,15.7,14.825,1.327,14.825,15.075,11032180,20130122,1
2013-01-23,15.025,15.225,14.8,-1.637,15.05,15.275,10438142,20130123,2
2013-01-24,14.925,15.4,14.8,-0.666,14.8,15.025,5380997,20130124,3
2013-01-25,14.95,15.125,14.6,0.168,15.0,14.925,7955603,20130125,4
2013-01-28,15.6,15.65,14.95,4.348,14.95,14.95,4083598,20130128,0
2013-01-29,15.775,16.2,15.475,0.638,15.675,15.675,6228491,20130129,1
2013-01-30,15.6,16.175,15.5,-1.109,15.8,15.775,5176600,20130130,2
2013-01-31,15.775,15.925,15.475,1.122,15.6,15.6,5092650,20130131,3
2013-02-01,15.45,15.725,14.3,-2.06,15.6,15.775,9909984,20130201,4
2013-02-04,15.275,15.65,14.975,-1.133,15.5,15.45,6886934,20130204,0
2013-02-05,15.125,15.375,14.9,-0.982,15.0,15.275,4719656,20130205,1
2013-02-06,15.0,15.225,14.925,-0.826,15.125,15.125,5624403,20130206,2
2013-02-07,14.575,15.025,14.525,-2.833,14.975,15.0,6496500,20130207,3
2013-02-08,15.5,15.55,14.4,6.346,14.4,14.575,9924567,20130208,4
2013-02-14,15.5,15.925,15.375,0.0,15.5,15.5,4494787,20130214,3
2013-02-15,15.7,15.85,15.1,1.29,15.25,15.5,4082710,20130215,4
2013-02-18,15.875,16.27,15.825,1.115,15.875,15.7,3598228,20130218,0
2013-02-19,15.625,15.9,15.4,-1.575,15.75,15.875,4256985,20130219,1
2013-02-20,16.175,16.2,15.8,3.52,15.8,15.625,9117250,20130220,2
2013-02-21,15.575,15.9,15.225,-3.709,15.75,16.175,13627259,20130221,3
2013-02-22,15.325,15.825,15.25,-1.605,15.825,15.575,5187450,20130222,4
2013-02-25,15.3,15.6,15.15,-0.163,15.15,15.325,2900500,20130225,0
2013-02-26,14.575,15.2,14.55,-4.739,14.975,15.3,6178550,20130226,1
2013-02-27,15.325,15.5,14.6,5.146,14.625,14.575,6475750,20130227,2
2013-02-28,15.175,15.475,14.9,-0.979,15.45,15.325,11295112,20130228,3
2013-03-01,15.5,15.625,15.0,2.142,15.0,15.175,7978100,20130301,4
2013-03-04,15.0,15.375,14.9,-3.226,15.325,15.5,5521917,20130304,0
2013-03-05,15.425,15.6,15.0,2.833,15.25,15.0,9115022,20130305,1
2013-03-06,15.6,15.775,15.475,1.135,15.5,15.425,5669550,20130306,2
2013-03-07,15.5,15.6,15.325,-0.641,15.375,15.6,4368796,20130307,3
2013-03-08,15.55,15.725,15.45,0.323,15.5,15.5,4773218,20130308,4
2013-03-11,15.325,15.7,15.2,-1.447,15.325,15.55,3193250,20130311,0
2013-03-12,15.225,15.4,15.1,-0.653,15.175,15.325,4422454,20130312,1
2013-03-13,14.45,15.4,14.25,-5.09,15.4,15.225,13545610,20130313,2
2013-03-14,15.05,15.125,14.0,4.152,14.275,14.45,13062414,20130314,3
2013-03-15,14.5,15.15,14.45,-3.654,15.075,15.05,5468536,20130315,4
2013-03-18,13.95,14.375,13.65,-3.793,14.375,14.5,6917779,20130318,0
2013-03-19,13.925,14.375,13.9,-0.179,14.15,13.95,11360439,20130319,1
2013-03-20,14.2,14.325,13.65,1.975,13.85,13.925,21063790,20130320,2
2013-03-21,14.2,14.725,14.075,0.0,14.175,14.2,7403620,20130321,3
2013-03-22,14.05,14.525,13.925,-1.056,14.375,14.2,9039345,20130322,4
2013-03-25,14.025,14.325,13.875,-0.178,14.1,14.05,6102823,20130325,0
2013-03-26,13.425,14.0,13.025,-4.278,13.875,14.025,15139935,20130326,1
2013-03-27,13.6,13.825,13.25,1.304,13.3,13.425,11127656,20130327,2
2013-03-28,13.15,13.5,12.9,-3.309,13.35,13.6,15118800,20130328,3
2013-04-02,13.15,13.325,12.85,0.0,12.85,13.15,7744604,20130402,1
2013-04-03,12.85,13.125,12.675,-2.281,13.125,13.15,10001247,20130403,2
2013-04-05,12.625,12.925,12.5,-1.751,12.925,12.85,7730006,20130405,4
2013-04-08,12.875,12.925,12.575,1.98,12.825,12.625,7065100,20130408,0
2013-04-09,13.75,13.95,13.025,6.796,13.025,12.875,11701107,20130409,1
2013-04-10,13.9,14.1,13.8,1.091,14.1,13.75,16315200,20130410,2
2013-04-11,14.175,14.45,14.025,1.978,14.45,13.9,12124950,20130411,3
2013-04-12,14.25,14.4,14.1,0.529,14.4,14.175,10574000,20130412,4
2013-04-15,13.6,14.1,13.45,-4.561,14.0,14.25,6938562,20130415,0
2013-04-16,14.175,14.25,13.3,4.228,13.4,13.6,7653957,20130416,1
2013-04-17,14.2,14.675,14.175,0.176,14.375,14.175,11736756,20130417,2
2013-04-18,14.225,14.425,13.875,0.176,13.9,14.2,5685500,20130418,3
2013-04-19,14.55,14.725,14.075,2.285,14.2,14.225,9511021,20130419,4
2013-04-22,16.75,17.45,14.825,15.12,14.825,14.55,28313738,20130422,0
2013-04-23,16.875,17.8,16.1,0.746,16.95,16.75,25409869,20130423,1
2013-04-24,16.75,17.225,16.5,-0.741,17.05,16.875,14106596,20130424,2
2013-04-25,17.25,17.5,16.525,2.985,16.65,16.75,10713388,20130425,3
2013-04-26,16.85,18.1,16.75,-2.319,17.65,17.25,10679749,20130426,4
2013-04-29,16.4,16.85,16.05,-2.671,16.5,16.85,8992000,20130429,0
2013-04-30,16.825,17.1,16.55,2.591,16.6,16.4,5214805,20130430,1
2013-05-02,17.0,17.05,16.5,1.04,16.9,16.825,4677670,20130502,3
2013-05-03,17.4,17.625,16.85,2.353,17.075,17.0,4881409,20130503,4
2013-05-06,17.325,17.65,16.925,-0.431,17.65,17.4,5672323,20130506,0
2013-05-07,17.925,18.0,17.125,3.463,17.15,17.325,5528603,20130507,1
2013-05-08,17.775,18.0,17.3,-0.837,17.875,17.925,8164640,20130508,2
2013-05-09,17.7,17.925,17.625,-0.422,17.9,17.775,2420797,20130509,3
2013-05-10,17.875,18.15,17.75,0.989,17.75,17.7,3126000,20130510,4
2013-05-13,17.675,17.975,17.5,-1.119,17.775,17.875,4496307,20130513,0
2013-05-14,17.85,17.875,17.45,0.99,17.6,17.675,6143519,20130514,1
2013-05-15,17.8,18.0,17.45,-0.28,17.75,17.85,3379727,20130515,2
2013-05-16,18.075,18.275,17.75,1.545,17.95,17.8,4500731,20130516,3
2013-05-20,18.525,18.575,18.225,2.49,18.425,18.075,4854150,20130520,0
2013-05-21,18.275,18.85,18.1,-1.35,18.85,18.525,5799727,20130521,1
2013-05-22,18.4,18.875,18.1,0.684,18.275,18.275,4536316,20130522,2
2013-05-23,17.6,18.55,17.075,-4.348,18.5,18.4,10019509,20130523,3
2013-05-24,18.025,18.1,17.7,2.415,17.95,17.6,3484349,20130524,4
2013-05-27,17.85,18.125,17.6,-0.971,18.025,18.025,2573156,20130527,0
2013-05-28,18.55,18.625,17.7,3.922,18.0,17.85,4382500,20130528,1
2013-05-29,19.275,19.45,18.5,3.908,18.625,18.55,8457669,20130529,2
2013-05-30,19.075,19.375,18.55,-1.038,19.275,19.275,8078634,20130530,3
2013-05-31,18.575,19.325,18.5,-2.621,19.3,19.075,6454155,20130531,4
2013-06-03,18.4,18.775,18.25,-0.942,18.5,18.575,5597634,20130603,0
2013-06-04,18.125,18.6,17.925,-1.495,18.3,18.4,2867020,20130604,1
2013-06-05,17.35,17.9,17.25,-4.276,17.675,18.125,6617028,20130605,2
2013-06-06,17.675,17.775,16.9,1.873,17.075,17.35,5403738,20130606,3
2013-06-07,17.5,17.875,17.325,-0.99,17.825,17.675,2756627,20130607,4
2013-06-10,17.475,17.725,17.025,-0.143,17.725,17.5,4366890,20130610,0
2013-06-11,17.0,17.5,16.825,-2.718,17.5,17.475,4858106,20130611,1
2013-06-13,16.325,16.375,15.25,-3.971,16.325,17.0,13147664,20130613,3
2013-06-14,16.6,17.175,16.5,1.685,16.65,16.325,6575219,20130614,4
2013-06-17,16.675,17.425,16.6,0.452,16.7,16.6,4211677,20130617,0
2013-06-18,17.45,17.65,16.425,4.648,16.5,16.675,6469454,20130618,1
2013-06-19,17.25,17.4,16.75,-1.146,17.275,17.45,5554500,20130619,2
2013-06-20,16.725,16.975,16.55,-3.043,16.975,17.25,5465600,20130620,3
2013-06-21,16.25,16.55,16.0,-2.84,16.0,16.725,8921353,20130621,4
2013-06-24,15.45,16.225,15.075,-4.923,15.95,16.25,9793866,20130624,0
2013-06-25,15.325,15.625,14.45,-0.809,15.0,15.45,12060464,20130625,1
2013-06-26,16.525,16.675,15.35,7.83,15.45,15.325,12594077,20130626,2
2013-06-27,16.5,17.175,16.149,-0.151,16.85,16.525,7573159,20130627,3
2013-06-28,16.725,17.1,16.625,1.364,16.9,16.5,6817857,20130628,4
2013-07-02,16.7,17.05,16.5,-0.149,16.5,16.725,6098968,20130702,1
2013-07-03,15.625,16.525,15.3,-6.437,16.35,16.7,15068176,20130703,2
2013-07-04,16.125,16.225,15.75,3.2,15.75,15.625,5339875,20130704,3
2013-07-05,17.125,17.35,16.35,6.202,16.35,16.125,7505399,20130705,4
2013-07-08,17.05,17.475,16.575,-0.438,16.7,17.125,5838234,20130708,0
2013-07-09,16.8,17.4,16.675,-1.466,16.925,17.05,4864190,20130709,1
2013-07-10,17.375,17.75,16.95,3.423,17.0,16.8,9074705,20130710,2
2013-07-11,18.225,18.475,17.625,4.892,17.75,17.375,9907500,20130711,3
2013-07-12,18.3,18.35,17.95,0.412,18.025,18.225,6438857,20130712,4
2013-07-15,18.725,19.05,18.15,2.322,18.225,18.3,5532281,20130715,0
2013-07-16,18.575,18.9,18.325,-0.801,18.9,18.725,4531567,20130716,1
2013-07-17,17.85,18.4,17.65,-3.903,18.3,18.575,5898267,20130717,2
2013-07-18,17.65,18.125,17.525,-1.12,17.875,17.85,5571446,20130718,3
2013-07-19,17.2,17.725,17.05,-2.55,17.65,17.65,6515453,20130719,4
2013-07-22,17.225,17.5,17.125,0.145,17.4,17.2,6591121,20130722,0
2013-07-23,18.075,18.375,17.4,4.935,17.4,17.225,9183295,20130723,1
2013-07-24,18.6,19.375,18.55,2.905,18.9,18.075,7431590,20130724,2
2013-07-25,18.55,18.925,18.5,-0.269,18.925,18.6,4211031,20130725,3
2013-07-26,18.025,18.7,17.85,-2.83,18.5,18.55,4536708,20130726,4
2013-07-29,17.825,18.05,17.475,-1.11,18.025,18.025,5632729,20130729,0
2013-07-30,17.825,17.975,17.55,0.0,17.825,17.825,4041107,20130730,1
2013-07-31,18.1,18.375,17.675,1.543,17.675,17.825,3453800,20130731,2
2013-08-01,18.375,18.575,18.0,1.519,18.45,18.1,4991501,20130801,3
2013-08-02,17.75,18.65,17.725,-3.401,18.65,18.375,6430069,20130802,4
2013-08-05,18.05,18.125,17.65,1.69,17.85,17.75,3877415,20130805,0
2013-08-06,18.55,18.6,17.6,2.77,17.7,18.05,6479537,20130806,1
2013-08-07,17.925,18.725,17.9,-3.369,18.4,18.55,6130500,20130807,2
2013-08-08,18.575,18.6,18.125,3.626,18.125,17.925,7269567,20130808,3
2013-08-09,19.45,19.55,18.8,4.711,18.8,18.575,8848814,20130809,4
2013-08-12,18.425,19.4,18.4,-5.27,19.3,19.45,12186080,20130812,0
2013-08-13,18.9,19.075,18.025,2.578,18.35,18.425,8758215,20130813,1
2013-08-15,19.275,19.95,19.1,1.984,19.1,18.9,11362754,20130815,3
2013-08-16,19.5,20.375,18.925,1.167,18.95,19.275,8734271,20130816,4
2013-08-19,19.325,19.725,19.225,-0.897,19.6,19.5,3112865,20130819,0
2013-08-20,18.8,19.475,18.65,-2.717,19.3,19.325,3766600,20130820,1
2013-08-21,18.825,19.125,18.675,0.133,18.675,18.8,4172050,20130821,2
2013-08-22,19.375,19.425,18.55,2.922,18.6,18.825,3697369,20130822,3
2013-08-23,19.775,19.9,19.275,2.065,19.65,19.375,6783616,20130823,4
2013-08-26,20.425,20.45,19.625,3.287,19.85,19.775,5219529,20130826,0
2013-08-27,19.925,20.325,19.65,-2.448,20.175,20.425,3558300,20130827,1
2013-08-28,19.35,19.725,19.075,-2.886,19.175,19.925,4990900,20130828,2
2013-08-29,19.75,19.775,19.15,2.067,19.175,19.35,4912444,20130829,3
2013-08-30,19.75,19.875,19.425,0.0,19.75,19.75,3874338,20130830,4
2013-09-02,19.975,20.1,19.675,1.139,19.975,19.75,4799012,20130902,0
2013-09-03,20.275,20.75,20.0,1.502,20.15,19.975,4400655,20130903,1
2013-09-04,20.3,20.425,19.525,0.123,19.925,20.275,3755273,20130904,2
2013-09-05,20.55,20.775,20.475,1.232,20.6,20.3,4654145,20130905,3
2013-09-06,20.475,20.65,20.25,-0.365,20.4,20.55,2301051,20130906,4
2013-09-09,20.55,20.875,19.9,0.366,19.9,20.475,5685437,20130909,0
2013-09-10,20.975,21.0,20.3,2.068,20.675,20.55,4452419,20130910,1
2013-09-11,20.75,21.25,20.575,-1.073,21.15,20.975,3757537,20130911,2
2013-09-12,20.825,21.2,20.625,0.361,21.0,20.75,5187035,20130912,3
2013-09-13,20.85,21.025,20.4,0.12,20.725,20.825,2778707,20130913,4
2013-09-16,21.625,22.125,21.25,3.717,21.525,20.85,4991627,20130916,0
2013-09-17,21.65,22.075,21.425,0.116,21.8,21.625,4702153,20130917,1
2013-09-18,21.025,21.75,20.8,-2.887,21.65,21.65,3881103,20130918,2
2013-09-19,21.25,21.75,21.05,1.07,21.5,21.025,4357584,20130919,3
2013-09-23,21.3,21.75,21.15,0.235,21.75,21.25,5485052,20130923,0
2013-09-24,21.275,21.425,21.075,-0.117,21.425,21.3,4262442,20130924,1
2013-09-25,21.425,21.55,21.15,0.705,21.3,21.275,4306676,20130925,2
2013-09-26,21.425,21.625,21.275,0.0,21.625,21.425,3087887,20130926,3
2013-09-27,21.175,21.575,21.025,-1.167,21.3,21.425,3597973,20130927,4
2013-09-30,21.025,21.475,20.9,-0.708,21.15,21.175,4310532,20130930,0
2013-10-02,21.25,21.425,20.95,1.07,20.975,21.025,5123220,20131002,2
2013-10-03,22.0,22.025,21.25,3.529,21.25,21.25,3894972,20131003,3
2013-10-04,22.1,22.125,21.4,0.455,21.925,22.0,5109550,20131004,4
2013-10-07,22.0,22.15,21.7,-0.452,21.875,22.1,3313091,20131007,0
2013-10-08,22.2,22.6,21.825,0.909,21.9,22.0,4320876,20131008,1
2013-10-09,21.95,22.25,21.825,-1.126,22.0,22.2,4863515,20131009,2
2013-10-10,22.475,22.75,21.725,2.392,22.1,21.95,6343600,20131010,3
2013-10-11,23.1,23.425,22.875,2.781,23.025,22.475,6574985,20131011,4
2013-10-15,22.925,23.325,22.85,-0.758,23.3,23.1,7905646,20131015,1
2013-10-16,23.475,23.85,22.775,2.399,22.925,22.925,6491759,20131016,2
2013-10-17,23.2,23.525,23.05,-1.171,23.25,23.475,4988612,20131017,3
2013-10-18,23.725,23.85,23.375,2.263,23.5,23.2,4945776,20131018,4
2013-10-21,24.625,24.925,24.225,3.793,24.475,23.725,5890416,20131021,0
2013-10-22,24.675,25.05,24.25,0.203,25.0,24.625,6350687,20131022,1
2013-10-23,25.375,25.95,24.975,2.837,25.15,24.675,9557066,20131023,2
2013-10-24,24.225,24.925,24.025,-4.532,24.5,25.375,9892171,20131024,3
2013-10-25,22.525,23.75,21.9,-7.018,23.65,24.225,23039898,20131025,4
2013-10-28,23.25,23.65,22.3,3.219,22.3,22.525,12629150,20131028,0
2013-10-29,22.8,23.15,22.25,-1.935,23.0,23.25,11052576,20131029,1
2013-10-30,22.975,23.025,22.45,0.768,22.975,22.8,6960485,20131030,2
2013-10-31,22.775,22.9,22.475,-0.871,22.775,22.975,8372806,20131031,3
2013-11-01,22.625,22.85,22.5,-0.659,22.775,22.775,5384792,20131101,4
2013-11-04,22.5,22.875,22.425,-0.552,22.75,22.625,4899425,20131104,0
2013-11-05,23.65,23.75,22.2,5.111,22.5,22.5,7571558,20131105,1
2013-11-06,22.6,23.75,22.525,-4.44,23.75,23.65,8885700,20131106,2
2013-11-07,22.525,22.975,22.25,-0.332,22.4,22.6,8608981,20131107,3
2013-11-08,22.3,22.625,22.025,-0.999,22.25,22.525,5886049,20131108,4
2013-11-11,21.85,22.425,21.75,-2.018,22.25,22.3,8921827,20131111,0
2013-11-12,22.075,22.4,21.625,1.03,21.875,21.85,6644202,20131112,1
2013-11-13,21.6,22.05,21.45,-2.152,22.05,22.075,7112387,20131113,2
2013-11-14,22.05,22.175,21.65,2.083,21.75,21.6,8213754,20131114,3
2013-11-15,22.625,22.75,21.975,2.608,22.025,22.05,8292787,20131115,4
2013-11-18,23.6,23.75,23.0,4.309,23.475,22.625,14188637,20131118,0
2013-11-19,23.25,24.425,22.925,-1.483,24.2,23.6,11257786,20131119,1
2013-11-20,23.5,23.775,23.325,1.075,23.625,23.25,4789148,20131120,2
2013-11-21,23.2,23.425,22.675,-1.277,23.425,23.5,6260286,20131121,3
2013-11-22,22.8,23.65,22.625,-1.724,23.2,23.2,11071622,20131122,4
2013-11-25,23.4,24.175,22.875,2.632,22.925,22.8,14396462,20131125,0
2013-11-26,23.375,23.725,23.3,-0.107,23.65,23.4,7059726,20131126,1
2013-11-27,23.7,23.75,23.3,1.39,23.5,23.375,6126552,20131127,2
2013-11-28,23.825,24.225,23.575,0.527,24.0,23.7,6818277,20131128,3
2013-11-29,23.675,23.925,23.325,-0.63,23.875,23.825,5458794,20131129,4
2013-12-02,24.025,24.15,23.35,1.478,23.8,23.675,5994683,20131202,0
2013-12-03,23.7,24.0,23.525,-1.353,24.0,24.025,4411686,20131203,1
2013-12-04,23.575,24.2,23.375,-0.527,23.55,23.7,8323022,20131204,2
2013-12-05,23.325,23.85,23.25,-1.06,23.8,23.575,9137938,20131205,3
2013-12-06,23.2,23.6,23.05,-0.536,23.25,23.325,5800562,20131206,4
2013-12-09,23.65,23.75,23.225,1.94,23.225,23.2,5434748,20131209,0
2013-12-10,23.175,23.875,23.15,-2.008,23.65,23.65,7285464,20131210,1
2013-12-11,22.8,23.4,22.7,-1.618,23.25,23.175,7162125,20131211,2
2013-12-12,22.15,22.5,22.025,-2.851,22.025,22.8,10690148,20131212,3
2013-12-13,22.4,22.65,22.225,1.129,22.5,22.15,5680333,20131213,4
2013-12-16,22.05,22.6,22.0,-1.562,22.45,22.4,8152729,20131216,0
2013-12-17,21.675,22.325,21.525,-1.701,22.1,22.05,8322313,20131217,1
2013-12-18,21.475,22.0,21.325,-0.923,21.625,21.675,6811509,20131218,2
2013-12-19,21.25,21.875,21.075,-1.048,21.875,21.475,7384735,20131219,3
2013-12-20,20.6,21.2,20.175,-3.059,21.125,21.25,40825235,20131220,4
2013-12-24,21.725,21.75,20.475,5.461,20.5,20.6,6746514,20131224,1
2013-12-27,21.4,21.725,21.025,-1.496,21.5,21.725,6790803,20131227,4
2013-12-30,21.3,21.7,21.05,-0.467,21.7,21.4,3213031,20131230,0
2013-12-31,21.4,21.875,21.15,0.469,21.7,21.3,3016211,20131231,1
2014-01-02,21.5,21.825,21.225,0.467,21.375,21.4,6417414,20140102,3
2014-01-03,21.6,21.75,21.05,0.465,21.125,21.5,6664023,20140103,4
2014-01-06,21.3,21.65,21.125,-1.389,21.425,21.6,4300602,20140106,0
2014-01-07,21.625,21.975,21.25,1.526,21.575,21.3,7154845,20140107,1
2014-01-08,21.5,22.15,21.15,-0.578,22.15,21.625,10566830,20140108,2
2014-01-09,19.675,21.6,19.325,-8.488,21.325,21.5,30286037,20140109,3
2014-01-10,19.45,20.3,19.4,-1.144,19.95,19.675,17375125,20140110,4
2014-01-13,19.625,19.85,19.425,0.9,19.6,19.45,15417346,20140113,0
2014-01-14,17.225,18.075,15.65,-12.229,17.0,19.625,87079476,20140114,1
2014-01-15,17.275,17.725,16.825,0.29,17.025,17.225,24610205,20140115,2
2014-01-16,17.2,17.575,17.125,-0.434,17.425,17.275,23103647,20140116,3
2014-01-17,17.525,17.75,17.05,1.89,17.275,17.2,17865392,20140117,4
2014-01-20,17.55,17.575,17.075,0.143,17.575,17.525,11838109,20140120,0
2014-01-21,18.125,18.325,17.575,3.276,17.65,17.55,16555942,20140121,1
2014-01-22,18.425,18.725,18.0,1.655,18.4,18.125,14504861,20140122,2
2014-01-23,18.05,18.65,17.75,-2.035,18.475,18.425,13727709,20140123,3
2014-01-24,17.575,18.4,17.55,-2.632,18.4,18.05,12983930,20140124,4
2014-01-27,17.275,17.425,16.9,-1.707,17.2,17.575,18433761,20140127,0
2014-01-28,17.45,17.7,16.9,1.013,17.0,17.275,15626662,20140128,1
2014-01-29,18.425,18.525,17.775,5.587,17.8,17.45,11065119,20140129,2
2014-01-30,18.3,18.675,17.825,-0.678,18.15,18.425,7298461,20140130,3
2014-02-04,17.625,18.375,17.375,-3.689,18.3,18.3,13557576,20140204,1
2014-02-05,17.55,17.825,17.35,-0.426,17.5,17.625,10201068,20140205,2
2014-02-06,16.5,17.4,16.475,-5.983,17.2,17.55,22108848,20140206,3
2014-02-07,16.9,17.375,16.65,2.424,16.75,16.5,16663156,20140207,4
2014-02-10,17.825,18.15,16.8,5.473,16.8,16.9,10849643,20140210,0
2014-02-11,18.4,18.75,18.0,0.822,18.25,18.25,15257841,20140211,1
2014-02-12,18.9,19.25,18.375,2.717,18.75,18.4,14414280,20140212,2
2014-02-13,18.625,19.25,18.45,-1.455,19.25,18.9,8021172,20140213,3
2014-02-14,18.9,19.0,18.5,1.477,18.975,18.625,8075489,20140214,4
2014-02-17,19.125,19.2,18.8,1.19,19.125,18.9,6994337,20140217,0
2014-02-18,19.15,19.25,18.925,0.131,19.125,19.125,4847360,20140218,1
2014-02-19,18.325,19.075,18.1,-4.308,18.825,19.15,7584952,20140219,2
2014-02-20,17.7,18.2,17.55,-3.411,17.95,18.325,11595917,20140220,3
2014-02-21,17.65,17.975,17.55,-0.282,17.95,17.7,4742954,20140221,4
2014-02-24,17.225,17.65,17.15,-2.408,17.65,17.65,6852770,20140224,0
2014-02-25,17.15,17.65,17.05,-0.435,17.325,17.225,8039668,20140225,1
2014-02-26,17.5,17.675,16.95,2.041,17.1,17.15,7217879,20140226,2
2014-02-27,17.8,17.85,17.4,1.714,17.525,17.5,5787549,20140227,3
2014-02-28,17.7,17.975,17.25,-0.562,17.625,17.8,6012220,20140228,4
2014-03-03,17.4,17.875,17.175,-1.695,17.175,17.7,5934438,20140303,0
2014-03-04,17.275,17.575,17.025,-0.718,17.4,17.4,6610751,20140304,1
2014-03-05,17.025,17.5,16.95,-1.447,17.425,17.275,7017198,20140305,2
2014-03-06,16.95,17.2,16.55,-0.441,16.975,17.025,10999331,20140306,3
2014-03-07,16.375,17.0,16.25,-3.392,16.95,16.95,18903678,20140307,4
2014-03-10,16.45,16.65,15.875,0.458,16.0,16.375,13507626,20140310,0
2014-03-11,16.55,17.025,16.375,0.608,16.425,16.45,7890027,20140311,1
2014-03-12,16.2,16.65,15.825,-2.115,16.55,16.55,10935650,20140312,2
2014-03-13,16.275,16.575,16.05,0.463,16.4,16.2,7542914,20140313,3
2014-03-14,16.05,16.275,15.625,-1.382,16.0,16.275,10629515,20140314,4
2014-03-17,16.775,16.875,15.9,4.517,16.05,16.05,9663749,20140317,0
2014-03-18,17.4,17.425,16.825,3.726,16.925,16.775,10230755,20140318,1
2014-03-19,17.525,17.575,17.175,0.718,17.5,17.4,8674540,20140319,2
2014-03-20,17.225,17.575,17.1,-1.712,17.525,17.525,11091937,20140320,3
2014-03-21,17.525,17.85,16.8,1.742,17.85,17.225,11676661,20140321,4
2014-03-24,18.875,19.1,17.75,7.703,17.85,17.525,20195114,20140324,0
2014-03-25,18.725,19.1,18.15,-0.795,18.85,18.875,11353836,20140325,1
2014-03-26,19.45,19.475,18.925,3.872,19.25,18.725,11738312,20140326,2
2014-03-27,18.875,19.75,18.8,-2.956,19.75,19.45,11238261,20140327,3
2014-03-28,18.85,19.45,18.75,-0.132,19.225,18.875,9351095,20140328,4
2014-03-31,19.45,19.75,19.05,3.183,19.6,18.85,10278756,20140331,0
2014-04-01,19.575,19.825,19.25,0.643,19.55,19.45,6836255,20140401,1
2014-04-02,19.325,19.875,19.175,-1.277,19.875,19.575,6843420,20140402,2
2014-04-03,19.5,19.725,19.225,0.906,19.525,19.325,5983189,20140403,3
2014-04-04,19.225,19.475,19.125,-1.41,19.3,19.5,4478179,20140404,4
2014-04-07,19.525,19.75,19.3,1.56,19.35,19.225,5772630,20140407,0
2014-04-08,20.85,20.9,19.525,6.786,19.525,19.525,15431001,20140408,1
2014-04-09,20.575,21.225,20.2,-1.319,20.925,20.85,10485174,20140409,2
2014-04-10,20.65,21.1,20.025,0.365,20.375,20.575,10775610,20140410,3
2014-04-11,20.3,20.95,20.05,-1.695,20.5,20.65,5919472,20140411,4
2014-04-14,20.775,21.3,19.775,2.34,20.1,20.3,9177290,20140414,0
2014-04-15,19.7,20.725,19.5,-5.174,20.525,20.775,8146849,20140415,1
2014-04-16,20.075,20.125,19.075,1.904,19.7,19.7,8229859,20140416,2
2014-04-17,19.95,20.275,19.7,-0.623,20.275,20.075,3050052,20140417,3
2014-04-22,18.7,19.3,17.5,-6.266,18.925,19.95,22418133,20140422,1
2014-04-23,18.425,18.675,18.0,-1.471,18.65,18.7,7006937,20140423,2
2014-04-24,18.225,18.725,18.1,-1.085,18.525,18.425,8871810,20140424,3
2014-04-25,17.625,18.25,17.525,-3.292,18.05,18.225,13204364,20140425,4
2014-04-28,17.425,18.1,17.3,-1.135,17.625,17.625,10381407,20140428,0
2014-04-29,17.95,18.05,17.1,3.013,17.3,17.425,7752626,20140429,1
2014-04-30,17.55,17.975,17.3,-2.228,17.85,17.95,7457600,20140430,2
2014-05-02,17.675,17.825,17.2,0.712,17.75,17.55,5028954,20140502,4
2014-05-05,17.45,17.675,17.275,-1.273,17.675,17.675,2217352,20140505,0
2014-05-07,16.4,17.7,16.325,-6.017,17.7,17.45,14976900,20140507,2
2014-05-09,13.625,14.075,13.05,-16.921,13.5,16.4,64310334,20140509,4
2014-05-12,14.1,14.275,13.75,3.486,14.1,13.625,38396734,20140512,0
2014-05-13,13.525,14.075,13.425,-4.078,14.0,14.1,16416288,20140513,1
2014-05-14,13.575,13.725,13.275,0.37,13.4,13.525,15110144,20140514,2
2014-05-15,13.875,13.95,13.425,2.21,13.75,13.575,14850821,20140515,3
2014-05-16,14.0,14.0,13.575,0.901,13.575,13.875,8127678,20140516,4
2014-05-19,14.025,14.075,13.75,0.179,13.975,14.0,6123221,20140519,0
2014-05-20,14.325,14.375,14.2,2.139,14.25,14.025,7650833,20140520,1
2014-05-21,14.825,15.125,14.4,3.49,14.5,14.325,13482067,20140521,2
2014-05-22,14.65,15.4,14.625,-1.18,14.9,14.825,10889369,20140522,3
2014-05-23,14.8,15.15,14.7,1.024,14.925,14.65,12394168,20140523,4
2014-05-26,15.35,15.375,14.8,3.716,14.825,14.8,7201736,20140526,0
2014-05-27,15.425,15.5,15.025,0.489,15.5,15.35,5808299,20140527,1
2014-05-28,15.85,15.9,15.6,2.755,15.775,15.425,8272058,20140528,2
2014-05-29,16.2,16.45,15.875,2.208,16.0,15.85,19572970,20140529,3
2014-05-30,15.9,16.4,15.775,-1.852,16.25,16.2,11325931,20140530,4
2014-06-03,15.925,16.45,15.825,0.157,16.25,15.9,12518357,20140603,1
2014-06-04,16.025,16.425,15.825,0.628,16.4,15.925,9556304,20140604,2
2014-06-05,16.3,16.325,15.975,1.716,16.0,16.025,6727700,20140605,3
2014-06-06,16.3,16.7,16.2,0.0,16.7,16.3,9527099,20140606,4
2014-06-09,15.3,15.825,15.075,-6.135,15.8,16.3,29520796,20140609,0
2014-06-10,15.175,15.35,14.825,-0.817,15.05,15.3,16516389,20140610,1
2014-06-11,15.5,15.75,15.075,2.142,15.25,15.175,12285130,20140611,2
2014-06-12,15.375,15.7,15.25,-0.806,15.525,15.5,5158527,20140612,3
2014-06-13,15.35,15.5,15.3,-0.163,15.3,15.375,9896178,20140613,4
2014-06-16,15.25,15.65,15.15,-0.651,15.375,15.35,7268143,20140616,0
2014-06-17,15.05,15.425,14.925,-1.311,15.425,15.25,8917674,20140617,1
2014-06-18,14.925,15.15,14.75,-0.831,15.05,15.05,7274439,20140618,2
2014-06-19,14.825,15.225,14.8,-0.67,14.95,14.925,3472976,20140619,3
2014-06-20,14.9,15.075,14.8,0.506,14.8,14.825,3684085,20140620,4
2014-06-23,14.225,14.875,14.175,-4.53,14.65,14.9,16948975,20140623,0
2014-06-24,14.45,14.725,14.25,1.582,14.25,14.225,8732452,20140624,1
2014-06-25,14.25,14.55,14.1,-1.384,14.475,14.45,5311867,20140625,2
2014-06-26,14.575,14.675,14.25,2.281,14.45,14.25,9791470,20140626,3
2014-06-27,14.475,14.65,14.25,-0.686,14.6,14.575,3278641,20140627,4
2014-06-30,14.4,14.6,14.175,-0.518,14.475,14.475,6404068,20140630,0
2014-07-02,14.975,15.05,14.55,3.993,14.75,14.4,12230915,20140702,2
2014-07-03,15.425,15.625,15.1,3.005,15.15,14.975,9645064,20140703,3
2014-07-04,15.825,16.0,15.55,2.593,15.65,15.425,15335754,20140704,4
2014-07-07,15.3,15.55,15.05,-3.318,15.525,15.825,14142958,20140707,0
2014-07-08,15.2,15.325,15.025,-0.654,15.325,15.3,8547239,20140708,1
2014-07-09,15.05,15.2,14.875,-0.987,15.05,15.2,5119993,20140709,2
2014-07-10,14.875,15.025,14.7,-1.163,14.9,15.05,4693322,20140710,3
2014-07-11,15.125,15.15,14.625,1.681,14.625,14.875,4974957,20140711,4
2014-07-14,15.125,15.45,15.05,0.0,15.25,15.125,6629318,20140714,0
2014-07-15,15.125,15.375,15.0,0.0,15.325,15.125,5682650,20140715,1
2014-07-16,15.2,15.375,15.175,0.496,15.3,15.125,6964014,20140716,2
2014-07-17,15.325,15.35,15.15,0.822,15.35,15.2,6412588,20140717,3
2014-07-18,15.0,15.325,14.95,-2.121,15.325,15.325,6658800,20140718,4
2014-07-21,14.575,15.1,14.45,-2.833,14.95,15.0,8369272,20140721,0
2014-07-22,14.975,15.15,14.65,2.744,14.775,14.575,10315974,20140722,1
2014-07-23,15.125,15.3,15.0,1.002,15.0,14.975,9319889,20140723,2
2014-07-24,16.25,16.425,15.45,7.438,15.475,15.125,26869333,20140724,3
2014-07-25,16.35,16.6,15.95,0.615,16.45,16.25,10799605,20140725,4
2014-07-28,16.025,16.45,15.975,-1.988,16.45,16.35,10325089,20140728,0
2014-07-29,15.85,16.1,15.675,-1.092,16.025,16.025,12900663,20140729,1
2014-07-30,16.1,16.425,15.975,1.577,16.05,15.85,9016850,20140730,2
2014-07-31,16.05,16.15,15.85,-0.311,16.025,16.1,5166026,20140731,3
2014-08-01,16.125,16.275,15.8,0.467,15.9,16.05,7031190,20140801,4
2014-08-04,16.8,17.15,15.975,4.186,15.975,16.125,13263868,20140804,0
2014-08-05,16.525,16.875,16.25,-1.637,16.8,16.8,9365660,20140805,1
2014-08-06,16.225,16.475,16.1,-1.815,16.475,16.525,7781334,20140806,2
2014-08-07,15.95,16.4,15.775,-1.695,16.35,16.225,6614039,20140807,3
2014-08-08,15.6,15.75,15.475,-2.194,15.7,15.95,12619500,20140808,4
2014-08-11,15.95,16.025,15.675,2.244,15.825,15.6,6611338,20140811,0
2014-08-12,16.125,16.175,15.975,1.097,16.175,15.95,4349999,20140812,1
2014-08-13,16.375,16.4,15.95,1.55,16.15,16.125,9131926,20140813,2
2014-08-14,16.0,16.425,15.95,-2.29,16.3,16.375,7681602,20140814,3
2014-08-15,16.2,16.3,15.875,1.25,16.15,16.0,5763303,20140815,4
2014-08-18,15.95,16.2,15.9,-1.543,16.2,16.2,7415600,20140818,0
2014-08-19,15.6,16.1,15.525,-2.194,16.1,15.95,12407939,20140819,1
2014-08-20,15.55,15.85,15.5,-0.321,15.625,15.6,6343192,20140820,2
2014-08-21,15.225,15.55,15.025,-2.09,15.55,15.55,13223600,20140821,3
2014-08-22,15.425,15.575,15.1,1.314,15.1,15.225,6296535,20140822,4
2014-08-25,16.0,16.075,15.675,3.728,15.675,15.425,15593765,20140825,0
2014-08-26,16.325,16.35,16.05,2.031,16.125,16.0,9378000,20140826,1
2014-08-27,16.15,16.675,16.05,-1.072,16.6,16.325,11462750,20140827,2
2014-08-28,16.0,16.475,15.9,-0.929,16.325,16.15,10006898,20140828,3
2014-08-29,16.45,16.6,16.0,2.812,16.05,16.0,9613452,20140829,4
2014-09-01,16.15,16.45,16.1,-1.824,16.45,16.45,4079350,20140901,0
2014-09-02,16.275,16.325,15.925,0.774,15.925,16.15,8170125,20140902,1
2014-09-03,16.6,16.7,16.05,1.997,16.275,16.275,9643617,20140903,2
2014-09-04,16.675,16.925,16.55,0.452,16.675,16.6,6455835,20140904,3
2014-09-05,16.8,16.9,16.7,0.75,16.8,16.675,8427399,20140905,4
2014-09-08,16.8,16.925,16.275,0.0,16.925,16.8,6871236,20140908,0
2014-09-10,16.45,16.525,16.15,-2.083,16.375,16.8,6870097,20140910,2
2014-09-11,16.125,16.5,16.05,-1.976,16.5,16.45,6048430,20140911,3
2014-09-12,15.975,16.275,15.875,-0.93,16.025,16.125,6102040,20140912,4
2014-09-15,15.775,16.05,15.55,-1.252,15.9,15.975,6104523,20140915,0
2014-09-16,15.5,15.9,15.5,-1.743,15.5,15.775,4296183,20140916,1
2014-09-17,15.85,15.925,15.6,2.258,15.825,15.5,4713056,20140917,2
2014-09-18,15.85,16.025,15.65,0.0,15.65,15.85,3363303,20140918,3
2014-09-19,16.125,16.425,15.6,1.735,16.0,15.85,17548737,20140919,4
2014-09-22,16.0,16.275,15.75,-0.775,16.1,16.125,5093616,20140922,0
2014-09-23,15.625,16.1,15.575,-2.344,16.0,16.0,7169269,20140923,1
2014-09-24,15.5,15.775,15.35,-0.8,15.55,15.625,5324525,20140924,2
2014-09-25,15.525,15.75,15.375,0.161,15.5,15.5,5112635,20140925,3
2014-09-26,15.65,15.7,15.475,0.805,15.525,15.525,2353433,20140926,4
2014-09-29,15.325,15.475,15.1,-2.077,15.425,15.65,9596424,20140929,0
2014-09-30,15.075,15.3,14.9,-1.631,15.3,15.325,7430331,20140930,1
2014-10-03,14.825,15.3,14.775,-1.658,15.225,15.075,11001695,20141003,4
2014-10-06,15.0,15.125,14.575,1.18,14.65,14.825,5604976,20141006,0
2014-10-07,15.175,15.225,14.875,1.167,15.075,15.0,6339067,20141007,1
2014-10-08,15.175,15.3,14.95,0.0,14.95,15.175,4197494,20141008,2
2014-10-09,15.85,16.375,15.675,4.448,15.8,15.175,17902550,20141009,3
2014-10-10,16.075,16.15,15.6,1.42,15.8,15.85,11101271,20141010,4
2014-10-13,16.1,16.175,15.775,0.156,16.0,16.075,10058892,20141013,0
2014-10-14,15.85,16.175,15.8,-1.553,15.85,16.1,6685710,20141014,1
2014-10-15,15.725,16.05,15.575,-0.789,15.775,15.85,4689750,20141015,2
2014-10-16,15.425,15.925,15.325,-1.908,15.5,15.725,5869000,20141016,3
2014-10-17,15.45,15.675,15.25,0.162,15.425,15.425,9526799,20141017,4
2014-10-20,15.7,15.875,15.6,1.618,15.875,15.45,5262000,20141020,0
2014-10-21,15.725,15.8,15.45,0.159,15.7,15.7,4287189,20141021,1
2014-10-22,16.1,16.225,15.775,2.385,15.9,15.725,11380759,20141022,2
2014-10-23,16.25,16.25,15.85,0.932,15.85,16.1,8585140,20141023,3
2014-10-24,15.425,15.925,15.0,-5.077,15.0,16.25,33508011,20141024,4
2014-10-27,15.5,15.65,15.325,0.486,15.6,15.425,10695070,20141027,0
2014-10-28,16.025,16.125,15.8,3.387,15.825,15.5,15932481,20141028,1
2014-10-29,16.575,16.75,16.2,3.432,16.2,16.025,16795928,20141029,2
2014-10-30,16.625,16.75,16.4,0.302,16.65,16.575,7853125,20141030,3
2014-10-31,17.0,17.15,16.675,2.256,16.75,16.625,15516719,20141031,4
2014-11-03,16.825,17.25,16.7,-1.029,17.05,17.0,5365885,20141103,0
2014-11-04,18.075,18.175,17.65,7.429,17.65,16.825,21671846,20141104,1
2014-11-05,18.025,18.475,17.825,-0.277,18.35,18.075,13655281,20141105,2
2014-11-06,17.85,18.025,17.625,-0.971,18.025,18.025,3469871,20141106,3
2014-11-07,18.0,18.25,17.65,0.84,17.65,17.85,8467949,20141107,4
2014-11-10,18.275,18.7,18.25,1.528,18.7,18.0,6288454,20141110,0
2014-11-11,18.925,19.0,18.475,3.557,18.525,18.275,9002608,20141111,1
2014-11-12,19.4,19.5,18.9,2.51,19.25,18.925,13950292,20141112,2
2014-11-13,18.55,19.4,18.375,-4.381,19.15,19.4,15445598,20141113,3
2014-11-14,18.375,18.65,18.075,-0.943,18.5,18.55,9790448,20141114,4
2014-11-17,17.775,18.8,17.725,-3.265,18.8,18.375,7514177,20141117,0
2014-11-18,17.8,18.2,17.65,0.141,18.175,17.775,7408670,20141118,1
2014-11-19,17.9,18.35,17.75,0.562,17.975,17.8,5285966,20141119,2
2014-11-20,17.875,18.0,17.75,-0.14,17.975,17.9,4325839,20141120,3
2014-11-21,17.95,18.225,17.75,0.42,17.75,17.875,9307647,20141121,4
2014-11-24,18.625,18.75,18.325,3.76,18.55,17.95,7981500,20141124,0
2014-11-25,18.675,18.825,18.4,0.268,18.65,18.625,6645236,20141125,1
2014-11-26,19.175,19.3,18.65,2.677,18.9,18.675,6170917,20141126,2
2014-11-27,18.95,19.425,18.85,-1.173,19.35,19.175,5222285,20141127,3
2014-11-28,19.55,19.75,18.95,3.166,19.0,18.95,10611963,20141128,4
2014-12-01,19.05,19.675,18.85,-2.558,19.55,19.55,7707780,20141201,0
2014-12-02,19.175,19.5,18.75,0.656,18.95,19.05,6642894,20141202,1
2014-12-03,18.75,19.75,18.55,-2.216,19.5,19.175,6052084,20141203,2
2014-12-04,19.1,19.275,18.75,1.867,18.75,18.75,7698000,20141204,3
2014-12-05,20.475,20.525,19.5,7.199,19.5,19.1,17191059,20141205,4
2014-12-08,20.775,20.975,20.5,1.465,20.975,20.475,15789274,20141208,0
2014-12-09,20.275,21.0,20.05,-2.407,21.0,20.775,11900434,20141209,1
2014-12-10,20.175,20.8,20.0,-0.493,20.675,20.275,9426482,20141210,2
2014-12-11,19.95,20.25,19.75,-1.115,20.175,20.175,8122970,20141211,3
2014-12-12,20.225,20.725,20.075,1.378,20.1,19.95,7242250,20141212,4
2014-12-15,20.0,20.125,19.85,-1.112,20.1,20.225,4598767,20141215,0
2014-12-16,19.775,20.15,19.725,-1.125,20.025,20.0,6043684,20141216,1
2014-12-17,19.175,19.75,18.45,-3.034,19.625,19.775,15817162,20141217,2
2014-12-18,19.525,19.7,19.275,1.825,19.275,19.175,10502821,20141218,3
2014-12-19,19.7,20.225,19.6,0.896,20.0,19.525,7805308,20141219,4
2014-12-22,20.425,20.7,19.775,3.68,19.8,19.7,7029286,20141222,0
2014-12-23,21.325,21.65,20.425,4.406,20.725,20.425,10118359,20141223,1
2014-12-24,21.375,21.875,21.25,0.234,21.5,21.325,3573069,20141224,2
2014-12-29,22.0,22.45,21.825,2.924,22.25,21.375,6718716,20141229,0
2014-12-30,21.3,22.075,21.0,-3.182,22.0,22.0,8722776,20141230,1
2014-12-31,22.05,22.125,21.225,3.521,21.525,21.3,5509474,20141231,2
2015-01-02,22.1,22.35,21.75,0.227,21.75,22.05,5645450,20150102,4
2015-01-05,22.1,22.3,21.3,0.0,21.425,22.1,4612200,20150105,0
2015-01-06,21.575,21.875,21.4,-2.376,21.625,22.1,7054725,20150106,1
2015-01-07,20.675,21.575,20.55,-4.171,21.5,21.575,11485895,20150107,2
2015-01-08,20.825,21.45,20.525,0.726,20.625,20.675,13057909,20150108,3
2015-01-09,21.45,22.15,20.9,3.001,21.4,20.825,11049040,20150109,4
2015-01-12,20.975,21.5,20.65,-2.214,21.45,21.45,6050500,20150112,0
2015-01-13,21.825,22.1,20.8,4.052,21.0,20.975,7326172,20150113,1
2015-01-14,21.575,22.0,21.35,-1.145,22.0,21.825,4253302,20150114,2
2015-01-15,21.675,22.0,21.25,0.463,22.0,21.575,3850987,20150115,3
2015-01-16,20.6,21.225,20.5,-4.96,21.15,21.675,11845434,20150116,4
2015-01-19,20.075,20.6,19.775,-2.549,20.4,20.6,12807981,20150119,0
2015-01-20,19.9,20.5,19.9,-0.872,20.35,20.075,7681041,20150120,1
2015-01-21,20.85,21.2,20.125,4.774,20.175,19.9,12380604,20150121,2
2015-01-22,21.025,21.85,20.9,0.839,21.35,20.85,7888368,20150122,3
2015-01-23,21.55,21.7,21.25,2.497,21.5,21.025,6039140,20150123,4
2015-01-26,21.325,21.6,21.05,-1.044,21.6,21.55,4747361,20150126,0
2015-01-27,22.4,22.825,21.825,5.041,22.0,21.325,18551634,20150127,1
2015-01-28,21.925,22.275,21.75,-2.121,22.0,22.4,8289994,20150128,2
2015-01-29,21.975,22.1,21.3,0.228,21.75,21.925,7760981,20150129,3
2015-01-30,22.275,22.725,21.925,1.365,22.5,21.975,6440000,20150130,4
2015-02-02,21.65,22.175,21.35,-2.806,22.175,22.275,4591554,20150202,0
2015-02-03,22.125,22.2,21.325,2.194,21.65,21.65,6942571,20150203,1
2015-02-04,22.175,22.3,21.75,0.226,22.15,22.125,7741986,20150204,2
2015-02-05,22.225,22.8,21.975,0.225,22.5,22.175,6906980,20150205,3
2015-02-06,23.075,23.35,22.875,3.825,23.25,22.225,16353924,20150206,4
2015-02-10,23.0,23.175,22.825,-0.325,23.1,23.075,5504950,20150210,1
2015-02-12,23.325,23.45,22.825,1.413,22.825,23.0,11001150,20150212,3
2015-02-13,24.55,24.675,23.4,5.252,23.5,23.325,15462257,20150213,4
2015-02-17,24.7,24.875,24.325,0.611,24.425,24.55,3807509,20150217,1
2015-02-18,24.675,24.75,24.45,0.407,24.575,24.575,2036923,20150218,2
2015-02-24,24.7,24.9,24.475,0.101,24.9,24.675,7934876,20150224,1
2015-02-25,24.45,24.7,24.225,-1.012,24.675,24.7,10926141,20150225,2
2015-02-26,24.375,24.65,23.925,-0.307,24.225,24.45,8536784,20150226,3
2015-02-27,24.7,24.9,24.15,1.333,24.35,24.375,6057015,20150227,4
2015-03-02,24.15,24.9,23.75,-2.227,24.9,24.7,6743836,20150302,0
2015-03-03,23.475,24.15,23.3,-2.795,23.85,24.15,10323710,20150303,1
2015-03-04,23.125,23.475,23.025,-1.491,23.25,23.475,8340421,20150304,2
2015-03-05,23.45,24.1,22.875,1.405,22.875,23.125,10713670,20150305,3
2015-03-06,23.65,24.0,23.375,0.853,23.975,23.45,5118060,20150306,4
2015-03-09,23.125,23.45,22.85,-2.22,23.0,23.65,5988642,20150309,0
2015-03-10,23.275,23.625,23.15,0.649,23.325,23.125,6155991,20150310,1
2015-03-11,23.0,23.5,22.9,-1.182,23.45,23.275,4616823,20150311,2
2015-03-12,23.175,23.475,22.9,0.761,23.2,23.0,2569348,20150312,3
2015-03-13,23.4,24.05,23.25,0.971,23.45,23.175,4780793,20150313,4
2015-03-16,23.65,23.75,23.2,1.068,23.525,23.4,4366187,20150316,0
2015-03-17,23.7,23.925,23.45,0.211,23.75,23.65,3348148,20150317,1
2015-03-18,24.325,24.375,23.75,2.637,23.95,23.7,4549609,20150318,2
2015-03-24,25.95,26.7,25.55,6.68,26.3,24.325,12028340,20150324,1
2015-03-25,26.625,27.1,25.725,2.601,25.725,25.95,8443435,20150325,2
2015-03-27,25.9,26.0,25.325,-2.723,25.325,26.625,6061363,20150327,4
2015-03-30,27.35,27.475,26.3,5.598,26.775,25.9,9200136,20150330,0
2015-03-31,27.4,28.4,27.05,0.183,28.0,27.35,11555620,20150331,1
2015-04-01,27.375,27.55,27.175,-0.091,27.25,27.4,7307766,20150401,2
2015-04-09,27.95,30.125,27.9,2.1,29.25,27.375,25909859,20150409,3
2015-04-10,29.125,29.3,28.1,4.204,28.525,27.95,12479294,20150410,4
2015-04-13,28.85,29.5,28.6,-0.944,29.025,29.125,9014463,20150413,0
2015-04-15,28.1,28.625,27.825,-2.6,28.3,28.85,5033029,20150415,2
2015-04-16,28.85,29.0,27.9,2.669,28.2,28.1,9893173,20150416,3
2015-04-17,28.425,29.5,28.225,-1.473,28.35,28.85,7501534,20150417,4
2015-04-22,27.65,28.125,27.275,-2.726,27.75,28.425,10385330,20150422,2
2015-04-23,29.15,30.35,28.425,5.425,28.5,27.65,19154869,20150423,3
2015-04-24,28.5,29.7,28.0,-2.23,29.7,29.15,7441805,20150424,4
2015-04-28,29.05,29.425,28.5,1.93,28.5,28.5,7834426,20150428,1
2015-04-30,29.575,29.9,28.925,1.807,29.425,29.05,9300750,20150430,3
2015-05-07,27.1,28.0,26.925,-8.369,28.0,29.575,4391927,20150507,3
2015-05-08,27.625,28.0,27.25,1.937,27.75,27.1,6464158,20150508,4
2015-05-11,27.15,28.15,26.8,-1.719,27.75,27.625,6875531,20150511,0
2015-05-12,26.675,27.65,26.3,-1.75,27.65,27.15,7993704,20150512,1
2015-05-13,26.425,27.2,26.275,-0.937,27.0,26.675,6569285,20150513,2
2015-05-14,25.35,25.65,25.0,-4.068,25.325,26.425,10880470,20150514,3
2015-05-15,25.625,26.0,24.6,1.085,26.0,25.35,7514879,20150515,4
2015-05-18,26.325,26.375,25.275,2.732,25.5,25.625,6664000,20150518,0
2015-05-19,26.925,27.2,26.025,2.279,26.375,26.325,8845516,20150519,1
2015-05-20,26.675,27.075,26.475,-0.929,27.0,26.925,5977488,20150520,2
2015-05-21,26.05,26.85,25.975,-2.343,26.4,26.675,3417907,20150521,3
2015-05-22,26.125,26.725,26.0,0.288,26.3,26.05,4904717,20150522,4
2015-05-26,26.825,29.5,26.55,2.679,29.5,26.125,7109840,20150526,1
2015-05-27,26.4,27.5,26.125,-1.584,27.5,26.825,6441035,20150527,2
2015-05-28,25.3,26.5,24.65,-4.167,26.5,26.4,9780045,20150528,3
2015-05-29,25.025,25.65,24.8,-1.087,25.625,25.3,8581497,20150529,4
2015-06-01,26.375,26.65,24.825,5.395,25.55,25.025,9288327,20150601,0
2015-06-02,25.875,26.525,25.725,-1.896,26.525,26.375,7887550,20150602,1
2015-06-03,25.575,25.75,25.025,-1.159,25.75,25.875,7986696,20150603,2
2015-06-04,24.825,25.85,24.475,-2.933,25.225,25.575,9249710,20150604,3
2015-06-05,22.725,24.525,22.3,-8.459,24.525,24.825,25184934,20150605,4
2015-06-08,23.275,23.45,22.35,2.42,22.5,22.725,14697966,20150608,0
2015-06-09,23.15,23.45,22.75,-0.537,23.15,23.275,11849480,20150609,1
2015-06-10,23.25,23.85,23.0,0.432,23.05,23.15,7819879,20150610,2
2015-06-11,23.075,24.25,23.025,-0.753,24.225,23.25,9895610,20150611,3
2015-06-12,23.075,23.825,22.775,0.0,23.5,23.075,11371813,20150612,4
2015-06-15,22.125,23.025,22.025,-4.117,22.675,23.075,7165500,20150615,0
2015-06-16,21.225,22.05,21.125,-4.068,21.825,22.125,8533990,20150616,1
2015-06-17,20.275,21.225,19.875,-4.476,21.225,21.225,25100735,20150617,2
2015-06-18,19.0,20.075,18.55,-6.289,20.075,20.275,34557243,20150618,3
2015-07-13,16.475,17.125,15.325,-13.289,15.35,19.0,71892550,20150713,0
2015-07-14,15.75,16.4,15.55,-4.401,16.35,16.475,41522086,20150714,1
2015-07-15,14.875,15.575,14.75,-5.556,15.425,15.75,32522308,20150715,2
2015-07-16,15.525,15.575,14.375,4.37,14.85,14.875,18966322,20150716,3
2015-07-17,15.375,15.825,15.3,-0.966,15.65,15.525,12934735,20150717,4
2015-07-20,14.7,15.325,14.6,-4.39,15.175,15.375,12223744,20150720,0
2015-07-21,14.975,15.175,14.4,1.871,14.775,14.7,15076158,20150721,1
2015-07-22,14.625,14.85,14.5,-2.337,14.725,14.975,14032642,20150722,2
2015-07-23,14.55,14.725,14.25,-0.513,14.725,14.625,16734731,20150723,3
2015-07-24,14.4,14.5,14.3,-1.031,14.35,14.55,24988169,20150724,4
2015-07-27,13.575,14.3,13.25,-5.729,14.275,14.4,16737581,20150727,0
2015-07-28,13.825,14.35,13.4,1.842,13.4,13.575,27974752,20150728,1
2015-07-29,13.05,13.925,13.025,-5.606,13.825,13.825,19611480,20150729,2
2015-07-30,12.925,13.475,12.9,-0.958,13.3,13.05,13251770,20150730,3
2015-07-31,12.825,13.2,12.625,-0.774,12.65,12.925,16466091,20150731,4
2015-08-03,12.375,13.0,12.3,-3.509,13.0,12.825,12633821,20150803,0
2015-08-04,12.6,12.725,12.25,1.818,12.275,12.375,9505192,20150804,1
2015-08-05,12.675,13.1,12.5,0.595,12.65,12.6,13187714,20150805,2
2015-08-06,12.5,12.8,12.3,-1.381,12.725,12.675,15044874,20150806,3
2015-08-07,12.2,12.375,11.875,-2.4,11.9,12.5,19045610,20150807,4
2015-08-10,12.3,12.6,11.95,0.82,12.3,12.2,8893742,20150810,0
2015-08-11,12.475,12.7,12.375,1.423,12.6,12.3,10679128,20150811,1
2015-08-12,11.9,12.25,11.775,-4.609,12.25,12.475,10058076,20150812,2
2015-08-13,11.6,12.1,11.475,-2.521,12.05,11.9,17710204,20150813,3
2015-08-14,11.15,11.725,11.125,-3.879,11.6,11.6,15115186,20150814,4
2015-08-17,10.95,11.2,10.85,-1.794,11.1,11.15,8750286,20150817,0
2015-08-18,10.725,11.325,10.6,-2.055,10.95,10.95,8777439,20150818,1
2015-08-19,11.25,11.325,10.6,4.895,10.625,10.725,16762479,20150819,2
2015-08-20,10.85,11.15,10.675,-3.556,11.05,11.25,9940454,20150820,3
2015-08-21,10.6,10.65,10.275,-2.304,10.525,10.85,10781599,20150821,4
2015-08-24,10.075,10.425,9.69,-4.953,10.225,10.6,24028474,20150824,0
2015-08-25,9.6,10.65,9.39,-4.715,10.025,10.075,17526712,20150825,1
2015-08-26,9.26,9.98,9.24,-3.542,9.79,9.6,37289151,20150826,2
2015-08-27,9.49,9.65,9.25,2.484,9.59,9.26,17141683,20150827,3
2015-08-28,10.4,10.675,9.6,9.589,9.65,9.49,24240029,20150828,4
2015-08-31,10.35,11.1,9.97,-0.481,11.0,10.4,24881242,20150831,0
2015-09-01,9.81,10.325,9.71,-5.217,10.3,10.35,9644517,20150901,1
2015-09-02,9.53,9.84,9.26,-2.854,9.7,9.81,12680153,20150902,2
2015-09-04,9.41,9.68,9.25,-1.259,9.44,9.53,12728487,20150904,4
2015-09-07,9.44,9.66,9.26,0.319,9.33,9.41,8721170,20150907,0
2015-09-08,10.925,10.975,9.85,15.731,9.85,9.44,35175754,20150908,1
2015-09-09,12.125,12.25,11.325,10.984,11.525,10.925,45586606,20150909,2
2015-09-10,11.75,11.975,11.6,-3.093,11.75,12.125,15640269,20150910,3
2015-09-11,11.375,11.975,11.3,-3.191,11.675,11.75,13248323,20150911,4
2015-09-14,11.475,11.725,11.3,0.879,11.65,11.375,11020550,20150914,0
2015-09-15,11.2,11.65,11.1,-2.397,11.5,11.475,9019863,20150915,1
2015-09-16,11.45,11.7,11.375,2.232,11.45,11.2,16961179,20150916,2
2015-09-17,11.85,12.0,11.6,3.493,11.75,11.45,18635693,20150917,3
2015-09-18,11.825,12.05,11.625,-0.211,11.9,11.85,12071843,20150918,4
2015-09-21,11.8,11.825,11.4,-0.211,11.8,11.825,8666705,20150921,0
2015-09-22,11.45,11.9,11.4,-2.966,11.875,11.8,9989554,20150922,1
2015-09-23,10.75,11.25,10.625,-6.114,11.225,11.45,15363734,20150923,2
2015-09-24,10.575,10.8,10.4,-1.628,10.75,10.75,13965041,20150924,3
2015-09-25,10.525,10.75,10.35,-0.473,10.55,10.575,12469488,20150925,4
2015-09-29,10.725,10.8,10.0,1.9,10.0,10.525,15153447,20150929,1
2015-09-30,8.56,9.59,7.88,-20.186,8.4,10.725,145729475,20150930,2
2015-10-02,9.68,10.06,9.35,13.084,9.41,8.56,122059722,20151002,4
2015-10-05,9.45,10.4,9.2,-2.376,10.1,9.68,72114179,20151005,0
2015-10-06,9.36,9.74,9.28,-0.952,9.69,9.45,64480346,20151006,1
2015-10-07,10.74,10.98,9.36,14.744,9.36,9.36,107771415,20151007,2
2015-10-08,10.78,11.22,10.7,0.372,10.92,10.74,108475360,20151008,3
2015-10-09,9.92,10.96,9.85,-7.978,10.9,10.78,96559096,20151009,4
2015-10-12,10.02,10.38,9.92,1.008,10.1,9.92,53463133,20151012,0
2015-10-13,10.06,10.24,9.73,0.399,9.78,10.02,47660955,20151013,1
2015-10-14,9.76,9.93,9.59,-2.982,9.67,10.06,77901006,20151014,2
2015-10-15,9.77,9.95,9.66,0.102,9.81,9.76,63334255,20151015,3
2015-10-16,9.3,9.97,9.23,-4.811,9.89,9.77,70155590,20151016,4
2015-10-19,9.45,9.61,9.34,1.613,9.4,9.3,42202246,20151019,0
2015-10-20,9.39,9.65,9.25,-0.635,9.58,9.45,38308865,20151020,1
2015-10-22,9.55,9.57,9.16,1.704,9.21,9.39,43144413,20151022,3
2015-10-23,9.95,10.06,9.49,4.188,9.76,9.55,75474705,20151023,4
2015-10-26,9.89,9.98,9.55,-0.603,9.95,9.95,83481734,20151026,0
2015-10-27,9.42,9.69,9.36,-4.752,9.65,9.89,61748763,20151027,1
2015-10-28,9.66,9.75,9.3,2.548,9.38,9.42,41859629,20151028,2
2015-10-29,9.49,9.66,9.4,-1.76,9.6,9.66,37586018,20151029,3
2015-10-30,9.48,9.64,9.37,-0.105,9.5,9.49,23548417,20151030,4
2015-11-02,9.5,9.71,9.45,0.211,9.5,9.48,30495180,20151102,0
2015-11-03,9.78,9.8,9.54,2.947,9.64,9.5,36309910,20151103,1
2015-11-04,10.24,10.42,9.79,4.703,9.79,9.78,81506522,20151104,2
2015-11-05,10.22,10.32,9.9,-0.195,10.18,10.24,41671896,20151105,3
2015-11-06,10.12,10.24,10.02,-0.978,10.02,10.22,16334500,20151106,4
2015-11-09,10.12,10.34,10.04,0.0,10.3,10.12,26444800,20151109,0
2015-11-10,9.74,10.0,9.68,-3.755,10.0,10.12,26274176,20151110,1
2015-11-11,9.81,9.86,9.51,0.719,9.68,9.74,21329796,20151111,2
2015-11-12,9.76,9.91,9.65,-0.51,9.91,9.81,18167450,20151112,3
2015-11-13,9.8,9.89,9.53,0.41,9.6,9.76,19978600,20151113,4
2015-11-16,9.49,9.68,9.48,-3.163,9.5,9.8,24287565,20151116,0
2015-11-17,9.69,9.73,9.58,2.107,9.62,9.49,18544300,20151117,1
2015-11-18,9.79,9.88,9.65,1.032,9.72,9.69,13245414,20151118,2
2015-11-19,9.97,10.12,9.88,1.839,9.9,9.79,21942406,20151119,3
2015-11-20,10.12,10.18,9.83,1.505,9.9,9.97,27371420,20151120,4
2015-11-23,10.04,10.24,9.96,-0.791,10.16,10.12,22364970,20151123,0
2015-11-24,9.75,10.0,9.74,-2.888,9.99,10.04,21035864,20151124,1
2015-11-25,9.77,9.91,9.72,0.205,9.78,9.75,12968572,20151125,2
2015-11-26,9.75,9.95,9.55,-0.205,9.87,9.77,14647236,20151126,3
2015-11-27,9.37,9.85,9.31,-3.897,9.85,9.75,27011610,20151127,4
2015-11-30,9.51,9.62,9.3,1.494,9.3,9.37,24097390,20151130,0
2015-12-01,9.67,9.84,9.59,1.682,9.73,9.51,16558095,20151201,1
2015-12-02,9.8,9.84,9.55,1.344,9.79,9.67,26575872,20151202,2
2015-12-03,9.65,9.76,9.56,-1.531,9.68,9.8,13555660,20151203,3
2015-12-04,9.5,9.64,9.45,-1.554,9.53,9.65,15363778,20151204,4
2015-12-07,9.63,9.72,9.51,1.368,9.7,9.5,14307657,20151207,0
2015-12-08,9.42,9.51,9.31,-2.181,9.43,9.63,22598753,20151208,1
2015-12-09,9.95,9.97,9.28,5.626,9.3,9.42,46545640,20151209,2
2015-12-10,9.5,10.04,9.46,-4.523,9.9,9.95,39198323,20151210,3
2015-12-11,9.49,9.59,9.38,-0.105,9.54,9.5,18122069,20151211,4
2015-12-14,9.33,9.39,9.16,-1.686,9.3,9.49,18920780,20151214,0
2015-12-15,9.51,9.75,9.28,1.929,9.35,9.33,33600069,20151215,1
2015-12-16,9.5,9.72,9.46,-0.105,9.67,9.51,21101438,20151216,2
2015-12-17,9.52,9.83,9.49,0.211,9.62,9.5,28350431,20151217,3
2015-12-18,9.34,9.65,9.3,-1.891,9.65,9.52,21602769,20151218,4
2015-12-21,9.33,9.43,9.17,-0.107,9.17,9.34,20583701,20151221,0
2015-12-22,9.17,9.33,9.11,-1.715,9.3,9.33,20902669,20151222,1
2015-12-23,9.22,9.32,9.15,0.545,9.21,9.17,8852345,20151223,2
2015-12-24,9.34,9.36,9.24,1.302,9.3,9.22,6279697,20151224,3
2015-12-28,9.14,9.35,9.12,-2.141,9.3,9.34,10159960,20151228,0
2015-12-29,9.24,9.3,9.11,1.094,9.11,9.14,10532000,20151229,1
2015-12-30,9.05,9.34,9.04,-2.056,9.29,9.24,14816553,20151230,2
2015-12-31,9.03,9.16,9.0,-0.221,9.05,9.05,8355400,20151231,3
2016-01-04,8.57,9.12,8.35,-5.094,9.05,9.03,23982190,20160104,0
2016-01-05,8.3,8.8,8.12,-3.151,8.58,8.57,38544194,20160105,1
2016-01-06,8.23,8.38,8.15,-0.843,8.37,8.3,39050731,20160106,2
2016-01-07,7.78,8.18,7.6,-5.468,8.1,8.23,48460637,20160107,3
2016-01-08,7.72,7.95,7.61,-0.771,7.87,7.78,26717579,20160108,4
2016-01-11,7.34,7.53,7.27,-4.922,7.53,7.72,29629076,20160111,0
2016-01-12,7.13,7.51,7.07,-2.861,7.45,7.34,44879975,20160112,1
2016-01-13,7.19,7.47,7.1,0.842,7.32,7.13,29130938,20160113,2
2016-01-14,7.16,7.26,6.95,-0.417,7.04,7.19,24507905,20160114,3
2016-01-15,6.75,7.2,6.71,-5.726,7.13,7.16,38633250,20160115,4
2016-01-18,6.98,7.06,6.61,3.407,6.66,6.75,35132500,20160118,0
2016-01-19,7.02,7.1,6.81,0.573,7.06,6.98,27757820,20160119,1
2016-01-20,6.62,6.95,6.6,-5.698,6.95,7.02,28783521,20160120,2
2016-01-21,6.46,6.79,6.4,-2.417,6.69,6.62,34301845,20160121,3
2016-01-22,6.9,6.98,6.65,6.811,6.66,6.46,43094344,20160122,4
2016-01-25,7.19,7.23,6.97,4.203,6.97,6.9,45484518,20160125,0
2016-01-26,6.96,7.2,6.86,-3.199,7.08,7.19,29346122,20160126,1
2016-01-27,7.07,7.14,6.9,1.58,7.14,6.96,28593839,20160127,2
2016-01-28,6.85,7.11,6.84,-3.112,7.05,7.07,31277220,20160128,3
2016-01-29,5.91,6.2,5.82,-13.723,6.2,6.85,232159279,20160129,4
2016-02-01,5.51,5.88,5.48,-6.768,5.7,5.91,115881428,20160201,0
2016-02-02,5.7,5.85,5.21,3.448,5.24,5.51,122235293,20160202,1
2016-02-03,5.45,5.57,5.35,-4.386,5.53,5.7,57610654,20160203,2
2016-02-04,5.49,5.66,5.45,0.734,5.52,5.45,44025764,20160204,3
2016-02-05,5.43,5.6,5.4,-1.093,5.55,5.49,30202466,20160205,4
2016-02-11,5.14,5.2,5.12,-5.341,5.12,5.43,36513767,20160211,3
2016-02-12,4.96,5.13,4.94,-3.502,5.07,5.14,30234975,20160212,4
2016-02-15,5.47,5.48,5.06,10.282,5.06,4.96,56062970,20160215,0
2016-02-16,5.52,5.74,5.48,0.914,5.58,5.47,52205210,20160216,1
2016-02-17,5.67,5.81,5.55,2.717,5.55,5.52,48597839,20160217,2
2016-02-18,5.76,5.88,5.69,1.587,5.81,5.67,35874600,20160218,3
2016-02-19,5.68,5.78,5.62,-1.389,5.78,5.76,26149367,20160219,4
2016-02-22,5.87,5.93,5.75,3.345,5.76,5.68,36632993,20160222,0
2016-02-23,5.76,5.94,5.71,-1.874,5.9,5.87,23270625,20160223,1
2016-02-24,5.61,5.72,5.56,-2.604,5.7,5.76,17903590,20160224,2
2016-02-25,5.44,5.68,5.41,-3.03,5.66,5.61,22846253,20160225,3
2016-02-26,5.64,5.67,5.54,3.676,5.64,5.44,17615167,20160226,4
2016-02-29,5.59,5.74,5.55,-0.887,5.74,5.64,17338589,20160229,0
2016-03-01,5.73,5.74,5.57,2.504,5.65,5.59,14110500,20160301,1
2016-03-02,5.91,5.92,5.81,3.141,5.87,5.73,38437961,20160302,2
2016-03-03,5.91,5.95,5.81,0.0,5.88,5.91,21064967,20160303,3
2016-03-04,6.37,6.38,5.9,7.783,5.92,5.91,81278602,20160304,4
2016-03-07,7.03,7.08,6.56,10.361,6.58,6.37,121486490,20160307,0
2016-03-08,6.92,7.2,6.75,-1.565,7.08,7.03,54045841,20160308,1
2016-03-09,6.73,6.84,6.6,-2.746,6.84,6.92,37158260,20160309,2
2016-03-10,6.54,6.86,6.47,-2.823,6.8,6.73,35230887,20160310,3
2016-03-11,6.91,6.93,6.45,5.657,6.54,6.54,42286333,20160311,4
2016-03-14,7.03,7.24,7.01,1.737,7.1,6.91,34090315,20160314,0
2016-03-15,6.86,7.03,6.82,-2.418,6.92,7.03,19658568,20160315,1
2016-03-16,6.65,6.92,6.65,-3.061,6.9,6.86,19252756,20160316,2
2016-03-17,6.78,6.9,6.75,1.955,6.8,6.65,32420713,20160317,3
2016-03-18,6.86,6.96,6.75,1.18,6.83,6.78,40057934,20160318,4
2016-03-21,6.76,6.94,6.74,-1.458,6.94,6.86,32220695,20160321,0
2016-03-22,6.53,6.79,6.5,-3.402,6.79,6.76,38386742,20160322,1
2016-03-23,6.51,6.7,6.43,-0.306,6.49,6.53,40514298,20160323,2
2016-03-24,6.4,6.55,6.38,-1.69,6.43,6.51,23287368,20160324,3
2016-03-29,6.14,6.43,6.1,-4.063,6.43,6.4,45631500,20160329,1
2016-03-30,6.16,6.32,6.09,0.326,6.21,6.14,45333700,20160330,2
2016-03-31,6.3,6.39,6.18,2.273,6.2,6.16,47673701,20160331,3
2016-04-01,6.08,6.33,6.06,-3.492,6.33,6.3,33680469,20160401,4
2016-04-05,5.85,6.01,5.82,-3.783,5.93,6.08,36567857,20160405,1
2016-04-06,5.94,5.98,5.79,1.538,5.79,5.85,73345295,20160406,2
2016-04-07,5.8,6.05,5.79,-2.357,6.0,5.94,26186197,20160407,3
2016-04-08,5.86,5.91,5.65,1.034,5.71,5.8,41306900,20160408,4
2016-04-11,6.06,6.09,5.75,3.413,5.75,5.86,68993620,20160411,0
2016-04-12,6.01,6.06,5.94,-0.825,6.0,6.06,66374554,20160412,1
2016-04-13,6.31,6.33,6.04,3.954,6.07,6.07,117931338,20160413,2
2016-04-14,6.54,6.59,6.4,3.645,6.45,6.31,87814326,20160414,3
2016-04-15,6.38,6.5,6.32,-2.446,6.45,6.54,43277307,20160415,4
2016-04-18,6.28,6.33,6.2,-1.567,6.3,6.38,28377950,20160418,0
2016-04-19,6.26,6.39,6.18,-0.318,6.34,6.28,41472634,20160419,1
2016-04-20,6.16,6.31,6.02,-1.597,6.27,6.26,33504511,20160420,2
2016-04-21,6.29,6.33,6.15,2.11,6.16,6.16,28002810,20160421,3
2016-04-22,6.2,6.26,6.12,-1.431,6.26,6.29,26063339,20160422,4
2016-04-25,6.23,6.56,6.2,0.484,6.39,6.2,52646683,20160425,0
2016-04-26,6.18,6.3,6.05,-0.803,6.23,6.23,32212164,20160426,1
2016-04-27,6.12,6.19,6.06,-0.971,6.19,6.18,18281913,20160427,2
2016-04-28,6.03,6.21,6.02,-1.471,6.15,6.12,24079452,20160428,3
2016-04-29,5.88,6.01,5.85,-2.488,5.97,6.03,32124941,20160429,4
2016-05-03,5.77,5.9,5.74,-1.871,5.9,5.88,28020819,20160503,1
2016-05-04,5.85,5.93,5.68,1.386,5.71,5.77,31392329,20160504,2
2016-05-05,5.77,5.89,5.75,-1.368,5.8,5.85,28761121,20160505,3
2016-05-06,5.61,5.78,5.6,-2.773,5.76,5.77,25334817,20160506,4
2016-05-09,5.6,5.72,5.59,-0.178,5.69,5.61,18921014,20160509,0
2016-05-10,5.57,5.65,5.41,-0.536,5.6,5.6,30398010,20160510,1
2016-05-11,5.68,5.76,5.52,1.975,5.63,5.57,26339084,20160511,2
2016-05-12,5.73,5.84,5.59,0.88,5.66,5.68,18117061,20160512,3
2016-05-13,5.62,5.76,5.53,-1.92,5.67,5.73,17887990,20160513,4
2016-05-16,5.62,5.74,5.43,0.0,5.58,5.62,17583262,20160516,0
2016-05-17,5.7,5.73,5.53,1.423,5.64,5.62,15973081,20160517,1
2016-05-18,5.68,5.72,5.61,-0.351,5.65,5.7,17195684,20160518,2
2016-05-19,5.63,5.69,5.59,-0.88,5.62,5.68,14911500,20160519,3
2016-05-20,5.63,5.7,5.61,0.0,5.62,5.63,18972440,20160520,4
2016-05-23,5.54,5.72,5.46,-1.599,5.51,5.63,23782400,20160523,0
2016-05-24,5.54,5.6,5.5,0.0,5.57,5.54,15807384,20160524,1
2016-05-25,5.7,5.74,5.57,2.888,5.65,5.54,27926100,20160525,2
2016-05-26,5.67,5.74,5.61,-0.526,5.72,5.7,10170570,20160526,3
2016-05-27,5.71,5.75,5.62,0.705,5.68,5.67,19823585,20160527,4
2016-05-30,5.91,5.97,5.66,3.503,5.66,5.71,40825214,20160530,0
2016-05-31,5.98,6.03,5.91,1.184,5.95,5.91,28307448,20160531,1
2016-06-01,5.96,5.99,5.9,-0.334,5.91,5.98,17931926,20160601,2
2016-06-02,5.91,5.94,5.85,-0.839,5.93,5.96,20459360,20160602,3
2016-06-03,5.97,6.03,5.85,1.015,5.9,5.91,18306830,20160603,4
2016-06-06,6.26,6.27,5.97,4.858,6.0,5.97,37157828,20160606,0
2016-06-07,6.6,6.6,6.43,5.431,6.5,6.26,81340219,20160607,1
2016-06-08,6.55,6.63,6.43,-0.758,6.59,6.6,33688850,20160608,2
2016-06-10,6.4,6.56,6.36,-2.29,6.56,6.55,27663301,20160610,4
2016-06-13,6.17,6.3,6.13,-3.594,6.3,6.4,31418858,20160613,0
2016-06-14,6.26,6.3,6.09,1.459,6.14,6.17,27296334,20160614,1
2016-06-15,6.39,6.45,6.16,2.077,6.18,6.26,22836041,20160615,2
2016-06-16,6.2,6.34,6.14,-2.973,6.34,6.39,23600645,20160616,3
2016-06-17,6.28,6.33,6.18,1.29,6.24,6.2,18376989,20160617,4
2016-06-20,6.38,6.39,6.2,1.592,6.29,6.28,15204200,20160620,0
2016-06-21,6.47,6.54,6.36,1.411,6.36,6.38,24385900,20160621,1
2016-06-22,6.53,6.55,6.36,0.927,6.46,6.47,22501271,20160622,2
2016-06-23,6.49,6.6,6.39,-0.613,6.6,6.53,15697569,20160623,3
2016-06-24,6.24,6.53,5.96,-3.852,6.4,6.49,35800924,20160624,4
2016-06-27,6.25,6.32,6.14,0.16,6.15,6.24,13988308,20160627,0
2016-06-28,6.17,6.19,6.1,-1.28,6.17,6.25,17601553,20160628,1
2016-06-29,6.22,6.3,6.18,0.81,6.24,6.17,9721106,20160629,2
2016-06-30,6.42,6.44,6.29,3.215,6.38,6.22,22838314,20160630,3
2016-07-04,6.71,6.74,6.38,4.517,6.45,6.42,32975235,20160704,0
2016-07-05,6.51,6.69,6.5,-2.981,6.64,6.71,20272464,20160705,1
2016-07-06,6.34,6.48,6.32,-2.611,6.48,6.51,25081655,20160706,2
2016-07-07,6.6,6.69,6.39,4.101,6.41,6.34,28162519,20160707,3
2016-07-08,6.55,6.64,6.5,-0.758,6.6,6.6,11573214,20160708,4
2016-07-11,6.61,6.74,6.59,0.916,6.7,6.55,28482971,20160711,0
2016-07-12,6.89,6.9,6.64,4.236,6.66,6.61,33938345,20160712,1
2016-07-13,6.8,6.99,6.77,-1.306,6.95,6.89,26744474,20160713,2
2016-07-14,6.84,6.89,6.77,0.588,6.85,6.8,15406000,20160714,3
2016-07-15,6.91,6.99,6.82,1.023,6.89,6.84,24732100,20160715,4
2016-07-18,7.11,7.14,6.89,2.894,6.91,6.91,28429456,20160718,0
2016-07-19,7.05,7.14,6.99,-0.844,7.1,7.11,22401109,20160719,1
2016-07-20,7.38,7.42,7.05,4.681,7.06,7.05,52312489,20160720,2
2016-07-21,7.5,7.68,7.35,1.626,7.4,7.38,58245581,20160721,3
2016-07-22,7.54,7.62,7.44,0.533,7.46,7.5,27345184,20160722,4
2016-07-25,7.48,7.68,7.35,-0.796,7.67,7.54,25347811,20160725,0
2016-07-26,7.87,8.05,7.42,5.214,7.46,7.48,51150342,20160726,1
2016-07-27,7.74,7.95,7.54,-1.652,7.9,7.87,35899928,20160727,2
2016-07-28,7.84,7.95,7.6,1.292,7.67,7.74,29882253,20160728,3
2016-07-29,8.05,8.57,8.02,2.679,8.25,7.84,87963587,20160729,4
2016-08-01,8.43,8.5,8.13,4.72,8.14,8.05,59675678,20160801,0
2016-08-03,8.2,8.5,8.12,-2.728,8.35,8.43,61096858,20160803,2
2016-08-04,8.22,8.4,8.18,0.244,8.31,8.2,27417088,20160804,3
2016-08-05,8.38,8.49,8.31,1.946,8.31,8.22,28259654,20160805,4
2016-08-08,8.32,8.45,8.26,-0.716,8.43,8.38,35801134,20160808,0
2016-08-09,8.43,8.6,8.39,1.322,8.44,8.32,56542200,20160809,1
2016-08-10,8.24,8.55,8.15,-2.254,8.41,8.43,36675300,20160810,2
2016-08-11,7.94,8.3,7.89,-3.641,8.3,8.24,71381854,20160811,3
2016-08-12,8.02,8.09,7.88,1.008,8.02,7.94,40295088,20160812,4
2016-08-15,8.13,8.17,8.0,1.372,8.02,8.02,28620235,20160815,0
2016-08-16,8.0,8.25,7.93,-1.599,8.19,8.13,26204667,20160816,1
2016-08-17,8.07,8.16,7.92,0.875,7.98,8.0,35862369,20160817,2
2016-08-18,7.82,8.12,7.73,-3.098,8.04,8.07,40501549,20160818,3
2016-08-19,7.55,7.83,7.52,-3.453,7.8,7.82,53582200,20160819,4
2016-08-22,7.37,7.6,7.33,-2.384,7.59,7.55,51099060,20160822,0
2016-08-23,7.29,7.5,7.23,-1.085,7.37,7.37,50657000,20160823,1
2016-08-24,7.36,7.48,7.28,0.96,7.39,7.29,30050000,20160824,2
2016-08-25,7.38,7.46,7.34,0.272,7.36,7.36,30911500,20160825,3
2016-08-26,7.44,7.57,7.33,0.813,7.43,7.38,40451362,20160826,4
2016-08-29,7.34,7.54,7.32,-1.344,7.4,7.44,29499500,20160829,0
2016-08-30,7.52,7.55,7.26,2.452,7.38,7.34,50699200,20160830,1
2016-08-31,7.53,7.59,7.46,0.133,7.54,7.52,36168141,20160831,2
2016-09-01,7.49,7.59,7.45,-0.531,7.48,7.53,24800016,20160901,3
2016-09-02,7.59,7.59,7.44,1.335,7.51,7.49,23463470,20160902,4
2016-09-05,7.85,7.91,7.61,3.426,7.74,7.59,34467530,20160905,0
2016-09-06,8.23,8.27,7.93,4.841,7.97,7.85,72821098,20160906,1
2016-09-07,8.14,8.39,8.09,-1.094,8.38,8.23,50747225,20160907,2
2016-09-08,8.3,8.32,8.14,1.966,8.19,8.14,33027538,20160908,3
2016-09-09,8.31,8.48,8.26,0.12,8.38,8.3,50520076,20160909,4
2016-09-12,7.84,8.05,7.8,-5.656,8.0,8.31,37944149,20160912,0
2016-09-13,7.8,8.12,7.79,-0.51,8.0,7.84,34538504,20160913,1
2016-09-14,7.81,7.91,7.67,0.128,7.67,7.8,19430000,20160914,2
2016-09-15,7.85,7.97,7.8,0.512,7.8,7.81,16554704,20160915,3
2016-09-19,7.96,8.08,7.91,1.401,7.93,7.85,33187334,20160919,0
2016-09-20,7.93,8.02,7.88,-0.377,7.88,7.96,31062002,20160920,1
2016-09-21,7.75,7.9,7.53,-2.27,7.9,7.93,81146164,20160921,2
2016-09-22,7.61,7.88,7.55,-1.806,7.87,7.75,50016500,20160922,3
2016-09-23,7.57,7.66,7.52,-0.526,7.64,7.61,20772738,20160923,4
2016-09-26,7.39,7.58,7.32,-2.378,7.5,7.57,26802793,20160926,0
2016-09-27,7.42,7.5,7.34,0.406,7.44,7.39,29345800,20160927,1
2016-09-28,7.6,7.72,7.42,2.426,7.42,7.42,33492021,20160928,2
2016-09-29,7.76,7.77,7.59,2.105,7.7,7.6,25196298,20160929,3
2016-09-30,7.55,7.68,7.52,-2.706,7.68,7.76,21066500,20160930,4
2016-10-03,7.63,7.72,7.6,1.06,7.65,7.55,9165147,20161003,0
2016-10-04,7.89,7.92,7.59,3.408,7.6,7.63,29381019,20161004,1
2016-10-05,7.76,7.88,7.74,-1.648,7.87,7.89,17614048,20161005,2
2016-10-06,7.94,8.07,7.88,2.32,7.93,7.76,41851111,20161006,3
2016-10-07,8.03,8.05,7.86,1.134,8.03,7.94,28985380,20161007,4
2016-10-11,8.21,8.44,8.12,2.242,8.25,8.03,70086581,20161011,1
2016-10-12,8.31,8.34,8.14,1.218,8.2,8.21,45276882,20161012,2
2016-10-13,8.22,8.34,8.16,-1.083,8.29,8.31,34363072,20161013,3
2016-10-14,8.3,8.32,8.19,0.973,8.19,8.22,26314900,20161014,4
2016-10-17,8.45,8.58,8.3,1.807,8.34,8.3,42318128,20161017,0
2016-10-18,8.99,9.02,8.48,6.391,8.52,8.45,100908626,20161018,1
2016-10-19,8.97,9.09,8.92,-0.222,9.05,8.99,40559000,20161019,2
2016-10-20,8.88,9.04,8.81,-1.003,9.0,8.97,29422474,20161020,3
2016-10-24,9.07,9.13,8.73,2.14,8.9,8.88,36669355,20161024,0
2016-10-25,9.16,9.24,9.03,0.992,9.08,9.07,31160900,20161025,1
2016-10-26,8.11,8.5,8.01,-11.463,8.43,9.16,209770883,20161026,2
2016-10-27,7.76,8.16,7.65,-4.316,8.15,8.11,122260515,20161027,3
2016-10-28,7.71,7.86,7.65,-0.644,7.71,7.76,69202376,20161028,4
2016-10-31,7.57,7.7,7.51,-1.816,7.64,7.71,45952335,20161031,0
2016-11-01,7.62,7.73,7.55,0.661,7.63,7.57,42112702,20161101,1
2016-11-02,7.37,7.56,7.33,-3.281,7.53,7.62,55715692,20161102,2
2016-11-03,7.28,7.44,7.23,-1.221,7.37,7.37,48729615,20161103,3
2016-11-04,7.3,7.36,7.22,0.275,7.3,7.28,34054126,20161104,4
2016-11-07,7.46,7.53,7.24,2.192,7.29,7.3,39626433,20161107,0
2016-11-08,7.44,7.56,7.37,-0.268,7.54,7.46,35227420,20161108,1
2016-11-09,7.25,7.5,6.98,-2.554,7.46,7.44,81837301,20161109,2
2016-11-10,7.33,7.48,7.33,1.103,7.38,7.25,33123200,20161110,3
2016-11-11,7.19,7.31,7.08,-1.91,7.29,7.33,42712348,20161111,4
2016-11-14,7.07,7.16,6.97,-1.669,7.13,7.19,39353787,20161114,0
2016-11-15,7.0,7.13,6.97,-0.99,7.13,7.07,27916708,20161115,1
2016-11-16,6.88,7.1,6.86,-1.714,7.06,7.0,42955000,20161116,2
2016-11-17,6.8,6.99,6.78,-1.163,6.86,6.88,34638204,20161117,3
2016-11-18,6.97,7.02,6.76,2.5,6.85,6.8,33012660,20161118,4
2016-11-21,6.95,6.98,6.86,-0.287,6.98,6.97,29914536,20161121,0
2016-11-22,7.11,7.13,6.95,2.302,7.0,6.95,38129777,20161122,1
2016-11-23,7.02,7.13,7.0,-1.266,7.09,7.11,24232110,20161123,2
2016-11-24,7.01,7.02,6.84,-0.142,7.01,7.02,27956500,20161124,3
2016-11-25,7.15,7.19,6.95,1.997,7.02,7.01,42298875,20161125,4
2016-11-28,7.13,7.21,7.13,-0.28,7.15,7.15,25799333,20161128,0
2016-11-29,7.22,7.3,7.08,1.262,7.08,7.13,31428000,20161129,1
2016-11-30,7.3,7.43,7.23,1.108,7.3,7.22,29518351,20161130,2
2016-12-01,7.3,7.47,7.25,0.0,7.28,7.3,29724348,20161201,3
2016-12-02,7.14,7.3,7.03,-2.192,7.24,7.3,35017775,20161202,4
2016-12-05,7.13,7.15,7.07,-0.14,7.15,7.14,25426528,20161205,0
2016-12-06,7.22,7.3,7.16,1.262,7.16,7.13,22218548,20161206,1
2016-12-07,7.59,7.6,7.44,5.125,7.45,7.22,92070214,20161207,2
2016-12-08,7.77,7.79,7.62,2.372,7.62,7.59,67105025,20161208,3
2016-12-09,7.67,7.83,7.6,-1.287,7.8,7.77,35874771,20161209,4
2016-12-12,7.46,7.7,7.38,-2.738,7.7,7.67,37037486,20161212,0
2016-12-13,7.51,7.58,7.39,0.67,7.44,7.46,30639631,20161213,1
2016-12-14,7.35,7.55,7.31,-2.13,7.55,7.51,43446909,20161214,2
2016-12-15,7.19,7.3,7.1,-2.177,7.22,7.35,51213157,20161215,3
2016-12-16,7.25,7.42,7.16,0.834,7.26,7.19,45090785,20161216,4
2016-12-19,7.31,7.39,7.17,0.828,7.25,7.25,26981635,20161219,0
2016-12-20,7.28,7.35,7.21,-0.41,7.27,7.31,17910256,20161220,1
2016-12-21,7.24,7.36,7.23,-0.549,7.33,7.28,15403716,20161221,2
2016-12-22,7.18,7.3,7.15,-0.829,7.3,7.24,13457252,20161222,3
2016-12-23,7.1,7.17,7.03,-1.114,7.13,7.18,21614950,20161223,4
2016-12-28,7.12,7.18,7.04,0.282,7.04,7.1,17130897,20161228,2
2016-12-29,7.23,7.31,7.1,1.545,7.1,7.12,17214880,20161229,3
2016-12-30,7.24,7.38,7.2,0.138,7.2,7.23,12020000,20161230,4
2017-01-03,7.19,7.27,7.12,-0.691,7.19,7.24,36848500,20170103,1
2017-01-04,7.27,7.32,7.19,1.113,7.22,7.19,20038236,20170104,2
2017-01-05,7.31,7.37,7.26,0.55,7.32,7.27,23789554,20170105,3
2017-01-06,7.23,7.41,7.19,-1.094,7.31,7.31,25926839,20170106,4
2017-01-09,7.32,7.44,7.31,1.245,7.39,7.23,43868833,20170109,0
2017-01-10,7.59,7.65,7.33,3.689,7.37,7.32,79882700,20170110,1
2017-01-11,7.77,7.85,7.59,2.372,7.59,7.59,56805776,20170111,2
2017-01-16,7.95,8.01,7.8,2.317,7.98,7.77,32287514,20170116,0
2017-01-17,8.05,8.08,7.82,1.258,7.95,7.95,28379035,20170117,1
2017-01-18,8.14,8.26,8.03,1.118,8.06,8.05,39667690,20170118,2
2017-01-19,8.13,8.23,8.11,-0.123,8.2,8.14,24419922,20170119,3
2017-01-20,8.13,8.27,8.06,0.0,8.1,8.13,40889454,20170120,4
2017-01-23,8.32,8.35,8.18,2.337,8.18,8.13,46677192,20170123,0
2017-01-24,8.17,8.35,8.11,-1.803,8.32,8.32,50709195,20170124,1
2017-01-25,8.08,8.27,8.02,-1.102,8.18,8.17,21853814,20170125,2
2017-01-26,7.96,8.18,7.91,-1.485,8.18,8.08,40025775,20170126,3
2017-01-27,7.84,7.95,7.75,-1.508,7.9,7.96,32682275,20170127,4
2017-02-01,7.8,7.88,7.71,-0.51,7.78,7.84,25602050,20170201,2
2017-02-02,7.79,7.85,7.74,-0.128,7.8,7.8,21413102,20170202,3
2017-02-03,8.08,8.13,7.81,3.723,7.85,7.79,54741134,20170203,4
2017-02-06,8.35,8.37,8.13,3.342,8.13,8.08,67021258,20170206,0
2017-02-07,8.16,8.35,8.02,-2.275,8.2,8.35,80976895,20170207,1
2017-02-08,8.63,8.65,8.1,5.76,8.17,8.16,88259445,20170208,2
2017-02-09,8.76,9.04,8.65,1.506,8.68,8.63,119190255,20170209,3
2017-02-10,8.65,8.84,8.61,-1.256,8.7,8.76,51886800,20170210,4
2017-02-13,8.87,8.95,8.61,2.543,8.74,8.65,61166935,20170213,0
2017-02-14,8.96,9.15,8.75,1.015,8.75,8.87,86884902,20170214,1
2017-02-15,8.95,9.16,8.89,-0.112,9.08,8.96,46493180,20170215,2
2017-02-16,8.83,8.99,8.78,-1.341,8.94,8.95,69906600,20170216,3
2017-02-17,8.8,8.88,8.73,-0.34,8.8,8.83,29219540,20170217,4
2017-02-20,9.36,9.4,8.81,6.364,8.89,8.8,107886678,20170220,0
2017-02-21,9.72,9.98,9.44,3.846,9.5,9.36,148177209,20170221,1
2017-02-22,9.9,10.08,9.78,1.852,9.78,9.72,90742513,20170222,2
2017-02-23,9.76,10.08,9.7,-1.414,9.82,9.9,55211762,20170223,3
2017-02-24,9.51,9.85,9.46,-2.561,9.73,9.76,54709323,20170224,4
2017-02-27,9.71,9.78,9.46,2.103,9.46,9.51,42633500,20170227,0
2017-02-28,9.54,9.92,9.53,-1.751,9.77,9.71,40312456,20170228,1
2017-03-01,9.58,9.7,9.47,0.419,9.65,9.54,33742417,20170301,2
2017-03-02,9.4,9.82,9.33,-1.879,9.74,9.58,65436818,20170302,3
2017-03-03,9.24,9.46,9.13,-1.702,9.46,9.4,71091446,20170303,4
2017-03-06,9.03,9.3,8.96,-2.273,9.25,9.24,92227896,20170306,0
2017-03-07,9.07,9.22,8.89,0.443,8.94,9.03,54859769,20170307,1
2017-03-08,9.24,9.29,8.92,1.874,9.04,9.07,64092688,20170308,2
2017-03-09,9.04,9.24,8.98,-2.165,9.24,9.24,41957378,20170309,3
2017-03-10,9.31,9.45,9.03,2.987,9.07,9.04,56773560,20170310,4
2017-03-13,9.47,9.66,9.22,1.719,9.38,9.31,55502661,20170313,0
2017-03-14,9.52,9.68,9.37,0.528,9.53,9.47,49137360,20170314,1
2017-03-15,9.45,9.6,9.38,-0.735,9.52,9.52,33629000,20170315,2
2017-03-16,9.7,9.75,9.52,2.646,9.55,9.45,53232316,20170316,3
2017-03-17,8.84,9.03,8.71,-8.866,9.02,9.7,301621232,20170317,4
2017-03-20,8.89,9.05,8.6,0.566,8.84,8.84,118258750,20170320,0
2017-03-21,8.8,8.88,8.71,-1.012,8.87,8.89,59854799,20170321,1
2017-03-22,8.81,8.91,8.56,0.114,8.7,8.8,55506309,20170322,2
2017-03-23,8.77,8.9,8.67,-0.454,8.82,8.81,42753009,20170323,3
2017-03-24,9.1,9.18,8.8,3.763,8.86,8.77,74959316,20170324,4
2017-03-27,8.89,9.38,8.75,-2.308,9.04,9.1,81743422,20170327,0
2017-03-28,9.05,9.12,8.8,1.8,8.96,8.89,39366500,20170328,1
2017-03-29,9.0,9.15,8.91,-0.552,9.11,9.05,30643259,20170329,2
2017-03-30,8.84,9.0,8.8,-1.778,9.0,9.0,36228747,20170330,3
2017-03-31,8.85,9.0,8.84,0.113,8.9,8.84,17663357,20170331,4
2017-04-03,9.31,9.41,9.17,5.198,9.23,8.85,77826005,20170403,0
2017-04-05,9.33,9.88,9.28,0.215,9.43,9.31,125557165,20170405,2
2017-04-06,9.21,9.47,9.11,-1.286,9.3,9.33,58053000,20170406,3
2017-04-07,9.03,9.24,8.91,-1.954,9.24,9.21,80106230,20170407,4
2017-04-10,8.97,9.11,8.8,-0.664,8.99,9.03,78113609,20170410,0
2017-04-11,9.05,9.17,8.92,0.892,9.0,8.97,66487392,20170411,1
2017-04-12,9.1,9.1,8.83,0.552,9.03,9.05,48419644,20170412,2
2017-04-13,9.11,9.13,8.92,0.11,8.98,9.1,30149518,20170413,3
2017-04-18,8.98,9.1,8.86,-1.427,9.06,9.11,63222159,20170418,1
2017-04-19,9.27,9.32,8.91,3.229,8.92,8.98,103826800,20170419,2
2017-04-20,9.24,9.41,9.09,-0.324,9.32,9.27,48851824,20170420,3
2017-04-21,9.2,9.32,9.1,-0.433,9.32,9.24,21788876,20170421,4
2017-04-24,9.08,9.24,8.98,-1.304,9.2,9.2,30589874,20170424,0
2017-04-25,9.2,9.25,8.96,1.322,9.15,9.08,66324832,20170425,1
2017-04-26,9.05,9.23,8.94,-1.63,9.23,9.2,75025850,20170426,2
2017-04-27,8.93,9.05,8.88,-1.326,9.0,9.05,61033500,20170427,3
2017-04-28,8.44,8.67,8.31,-5.487,8.48,8.93,159614697,20170428,4
2017-05-02,8.23,8.44,8.13,-2.488,8.44,8.44,95198638,20170502,1
2017-05-04,8.11,8.2,7.99,-1.458,8.16,8.23,84926700,20170504,3
2017-05-05,8.04,8.12,7.99,-0.863,8.04,8.11,41405300,20170505,4
2017-05-08,8.04,8.15,7.84,0.0,8.0,8.04,56783717,20170508,0
2017-05-09,8.1,8.13,7.84,0.746,7.98,8.04,76614974,20170509,1
2017-05-10,8.1,8.19,8.0,0.0,8.11,8.1,54381422,20170510,2
2017-05-11,8.24,8.3,8.05,1.728,8.11,8.1,49627982,20170511,3
2017-05-12,8.19,8.22,8.1,-0.607,8.16,8.24,40227882,20170512,4
2017-05-15,8.15,8.23,8.11,-0.488,8.19,8.19,51911745,20170515,0
2017-05-16,8.2,8.21,8.1,0.613,8.2,8.15,57191979,20170516,1
2017-05-17,7.88,8.04,7.81,-3.902,7.86,8.2,48038295,20170517,2
2017-05-18,7.88,7.91,7.76,0.0,7.8,7.88,31181000,20170518,3
2017-05-19,8.02,8.07,7.8,1.777,7.87,7.88,39528476,20170519,4
2017-05-22,8.17,8.25,8.0,1.87,8.02,8.02,46563500,20170522,0
2017-05-23,8.09,8.17,8.02,-0.979,8.17,8.17,40456704,20170523,1
2017-05-24,8.01,8.05,7.87,-0.989,8.01,8.09,31065315,20170524,2
2017-05-25,8.19,8.22,8.02,2.247,8.04,8.01,40664037,20170525,3
2017-05-26,8.2,8.28,8.04,0.122,8.2,8.19,25601340,20170526,4
2017-05-29,8.22,8.27,8.06,0.244,8.17,8.2,23732260,20170529,0
2017-05-31,8.33,8.43,8.17,1.338,8.22,8.22,73454102,20170531,2
2017-06-01,8.3,8.4,8.25,-0.36,8.36,8.33,27248657,20170601,3
2017-06-02,8.55,8.62,8.33,3.012,8.4,8.3,96870110,20170602,4
2017-06-05,8.73,8.93,8.58,2.105,8.61,8.55,97660044,20170605,0
2017-06-06,8.68,8.86,8.63,-0.573,8.73,8.73,52362790,20170606,1
2017-06-07,8.59,8.62,8.35,-1.037,8.61,8.68,90913759,20170607,2
2017-06-08,8.8,8.87,8.48,2.445,8.6,8.59,86656734,20170608,3
2017-06-09,9.08,9.39,8.81,3.182,8.81,8.8,153506448,20170609,4
2017-06-12,11.02,11.02,9.55,21.366,9.66,9.08,507600919,20170612,0
2017-06-13,10.7,11.44,10.34,-2.904,11.0,11.02,236777511,20170613,1
2017-06-14,10.28,11.12,10.28,-3.925,10.66,10.7,114135132,20170614,2
2017-06-15,10.36,10.64,10.1,0.778,10.24,10.28,99489688,20170615,3
2017-06-16,10.06,10.5,9.84,-2.896,10.36,10.36,89095809,20170616,4
2017-06-19,10.22,10.74,10.14,1.59,10.22,10.06,80977826,20170619,0
2017-06-20,10.06,10.42,10.0,-1.566,10.38,10.22,69958897,20170620,1
2017-06-21,10.08,10.26,9.92,0.199,10.08,10.06,45733309,20170621,2
2017-06-22,9.92,10.12,9.84,-1.587,10.12,10.08,71780805,20170622,3
2017-06-23,9.81,9.96,9.65,-1.109,9.86,9.92,34486161,20170623,4
2017-06-26,10.08,10.16,9.73,2.752,9.81,9.81,49168890,20170626,0
2017-06-27,10.18,10.36,10.06,0.992,10.14,10.08,69209000,20170627,1
2017-06-28,9.81,10.12,9.77,-3.635,10.04,10.18,63737279,20170628,2
2017-06-29,9.9,10.02,9.82,0.917,9.88,9.81,40416061,20170629,3
2017-06-30,9.64,9.81,9.61,-2.626,9.8,9.9,40382485,20170630,4
2017-07-03,9.87,9.97,9.56,2.386,9.68,9.64,56295714,20170703,0
2017-07-04,9.77,10.18,9.65,-1.013,9.95,9.87,58071957,20170704,1
2017-07-05,9.77,9.87,9.57,0.0,9.85,9.77,47346697,20170705,2
2017-07-06,10.54,10.66,10.14,7.881,10.2,9.77,183105941,20170706,3
2017-07-07,10.48,10.62,10.16,-0.569,10.48,10.54,80774500,20170707,4
2017-07-10,10.44,10.6,10.12,-0.382,10.12,10.48,86597670,20170710,0
2017-07-11,10.46,10.6,10.2,0.192,10.54,10.44,79543744,20170711,1
2017-07-12,10.3,10.6,10.26,-1.53,10.5,10.46,54001332,20170712,2
2017-07-13,10.36,10.58,10.32,0.583,10.4,10.3,52989206,20170713,3
2017-07-14,10.42,10.48,10.26,0.579,10.4,10.36,35578745,20170714,4
2017-07-17,10.16,10.54,10.1,-2.495,10.46,10.42,63875907,20170717,0
2017-07-18,9.96,10.16,9.8,-1.969,10.16,10.16,67593078,20170718,1
2017-07-19,9.92,9.96,9.83,-0.402,9.88,9.96,39097143,20170719,2
2017-07-20,9.83,9.89,9.66,-0.907,9.82,9.92,90608330,20170720,3
2017-07-21,10.04,10.28,9.73,2.136,9.91,9.83,104394228,20170721,4
2017-07-24,10.04,10.14,9.33,0.0,9.35,10.04,220886122,20170724,0
2017-07-25,9.92,9.97,9.78,-1.195,9.96,10.04,62420306,20170725,1
2017-07-26,9.79,9.91,9.64,-1.31,9.9,9.92,68486187,20170726,2
