,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,5.94,6.01,5.73,0.678,5.8,5.9,52172150,20110728,3
2011-07-29,5.86,5.98,5.82,-1.347,5.9,5.94,33890000,20110729,4
2011-08-01,5.95,6.03,5.87,1.536,5.93,5.86,46857024,20110801,0
2011-08-02,5.77,5.9,5.73,-3.025,5.9,5.95,43417215,20110802,1
2011-08-03,5.59,5.65,5.52,-3.12,5.6,5.77,60523045,20110803,2
2011-08-04,5.55,5.67,5.5,-0.716,5.65,5.59,22034000,20110804,3
2011-08-05,5.21,5.33,4.85,-6.126,5.12,5.55,270648000,20110805,4
2011-08-08,5.13,5.15,4.95,-1.536,5.06,5.21,56756331,20110808,0
2011-08-09,4.81,5.04,4.39,-6.238,4.83,5.13,349422464,20110809,1
2011-08-10,4.94,5.16,4.91,2.703,5.08,4.81,71095435,20110810,2
2011-08-11,4.7,4.81,4.57,-4.858,4.75,4.94,173117540,20110811,3
2011-08-12,4.76,4.92,4.74,1.277,4.82,4.7,87650400,20110812,4
2011-08-15,4.89,4.97,4.84,2.731,4.84,4.76,61027000,20110815,0
2011-08-16,5.06,5.21,5.03,3.476,5.1,4.89,76287000,20110816,1
2011-08-17,4.89,5.11,4.85,-3.36,5.1,5.06,72534564,20110817,2
2011-08-18,4.69,4.93,4.64,-4.09,4.89,4.89,63627921,20110818,3
2011-08-19,4.56,4.59,4.5,-2.772,4.51,4.69,63938000,20110819,4
2011-08-22,4.36,4.56,4.17,-4.386,4.56,4.56,109875000,20110822,0
2011-08-23,4.47,4.5,4.18,2.523,4.32,4.36,56755100,20110823,1
2011-08-24,4.39,4.58,4.31,-1.79,4.58,4.47,40808446,20110824,2
2011-08-25,4.47,4.51,4.35,1.822,4.44,4.39,28369000,20110825,3
2011-08-26,4.52,4.56,4.38,1.119,4.44,4.47,23005637,20110826,4
2011-08-29,4.46,4.64,4.43,-1.327,4.6,4.52,28221973,20110829,0
2011-08-30,4.62,4.75,4.52,3.587,4.56,4.46,46588000,20110830,1
2011-08-31,4.82,4.87,4.71,4.329,4.85,4.62,130902774,20110831,2
2011-09-01,4.84,5.05,4.83,0.415,4.89,4.82,99138163,20110901,3
2011-09-02,4.67,4.85,4.61,-3.512,4.85,4.84,65182300,20110902,4
2011-09-05,4.46,4.61,4.44,-4.497,4.53,4.67,60534000,20110905,0
2011-09-06,4.37,4.42,4.23,-2.018,4.35,4.46,66268403,20110906,1
2011-09-07,4.28,4.39,4.17,-2.059,4.37,4.37,75388333,20110907,2
2011-09-08,4.07,4.38,3.88,-4.907,4.38,4.28,161531840,20110908,3
2011-09-09,4.11,4.23,4.0,0.983,4.07,4.07,66567000,20110909,4
2011-09-12,3.73,3.95,3.67,-9.246,3.93,4.11,73168000,20110912,0
2011-09-14,3.5,3.87,3.4,-6.166,3.82,3.73,119109932,20110914,2
2011-09-15,3.71,3.76,3.57,6.0,3.59,3.5,138626569,20110915,3
2011-09-16,3.84,3.85,3.75,3.504,3.8,3.71,60055667,20110916,4
2011-09-19,3.74,3.84,3.7,-2.604,3.8,3.84,42479297,20110919,0
2011-09-20,3.67,3.77,3.59,-1.872,3.73,3.74,61673833,20110920,1
2011-09-21,3.57,3.7,3.45,-2.725,3.67,3.67,67686600,20110921,2
2011-09-22,3.18,3.39,3.15,-10.924,3.36,3.57,126570000,20110922,3
2011-09-23,3.3,3.38,2.89,3.774,3.06,3.18,140455247,20110923,4
2011-09-26,3.01,3.29,2.92,-8.788,3.2,3.3,109919007,20110926,0
2011-09-27,3.06,3.13,2.89,1.661,3.1,3.01,106027000,20110927,1
2011-09-28,2.94,3.13,2.9,-3.922,2.97,3.06,101084959,20110928,2
2011-09-30,2.44,2.81,2.35,-17.007,2.77,2.94,270857498,20110930,4
2011-10-03,2.17,2.36,2.15,-11.066,2.3,2.44,158422229,20111003,0
2011-10-04,2.33,2.38,2.13,7.373,2.13,2.17,137075907,20111004,1
2011-10-06,2.57,2.62,2.48,10.3,2.52,2.33,104409071,20111006,3
2011-10-07,2.73,2.8,2.61,6.226,2.62,2.57,96626500,20111007,4
2011-10-10,2.54,2.76,2.52,-6.96,2.76,2.73,71495499,20111010,0
2011-10-11,2.64,2.73,2.5,3.937,2.66,2.54,86786387,20111011,1
2011-10-12,2.91,2.93,2.43,10.227,2.69,2.64,250919000,20111012,2
2011-10-13,3.39,3.55,3.12,16.495,3.2,2.91,290590350,20111013,3
2011-10-14,3.11,3.35,3.07,-8.26,3.3,3.39,92327000,20111014,4
2011-10-17,3.2,3.32,3.11,2.894,3.23,3.11,72913000,20111017,0
2011-10-18,2.89,3.01,2.8,-9.688,3.0,3.2,87947250,20111018,1
2011-10-19,2.8,3.03,2.76,-3.114,3.0,2.89,60519500,20111019,2
2011-10-20,2.6,2.73,2.5,-7.143,2.73,2.8,105117835,20111020,3
2011-10-21,2.6,2.71,2.55,0.0,2.55,2.6,95816171,20111021,4
2011-10-24,2.88,2.92,2.68,10.769,2.7,2.6,114346700,20111024,0
2011-10-25,2.97,3.01,2.83,3.125,2.92,2.88,88954766,20111025,1
2011-10-26,3.04,3.16,2.76,2.357,2.85,2.97,100326547,20111026,2
2011-10-27,3.45,3.53,3.08,13.487,3.12,3.04,210848000,20111027,3
2011-10-28,3.64,3.85,3.51,5.507,3.7,3.45,162608237,20111028,4
2011-10-31,3.45,3.7,3.42,-5.22,3.59,3.64,93086237,20111031,0
2011-11-01,3.25,3.38,3.2,-5.797,3.27,3.45,68441829,20111101,1
2011-11-02,3.56,3.59,3.08,9.538,3.13,3.25,111792000,20111102,2
2011-11-03,3.51,3.74,3.42,-1.404,3.43,3.56,108843071,20111103,3
2011-11-04,3.63,3.81,3.58,3.419,3.78,3.51,83359000,20111104,4
2011-11-07,3.5,3.68,3.47,-3.581,3.62,3.63,47957000,20111107,0
2011-11-08,3.38,3.57,3.33,-3.429,3.55,3.5,83639000,20111108,1
2011-11-09,3.47,3.59,3.44,2.663,3.45,3.38,64140100,20111109,2
2011-11-10,3.25,3.33,3.2,0.932,3.22,3.22,48190243,20111110,3
2011-11-11,3.27,3.31,3.23,0.615,3.3,3.25,21202143,20111111,4
2011-11-14,3.35,3.45,3.34,2.446,3.45,3.27,29463347,20111114,0
2011-11-15,3.15,3.33,3.11,-5.97,3.3,3.35,81140500,20111115,1
2011-11-16,3.04,3.17,2.96,-3.492,3.17,3.15,73420962,20111116,2
2011-11-17,3.12,3.14,2.96,2.632,2.96,3.04,37751000,20111117,3
2011-11-18,2.97,3.08,2.96,-4.808,3.02,3.12,40754638,20111118,4
2011-11-21,2.97,2.98,2.77,0.0,2.91,2.97,35920709,20111121,0
2011-11-22,2.93,2.97,2.86,-1.347,2.96,2.97,50730123,20111122,1
2011-11-23,2.83,2.89,2.81,-3.413,2.89,2.93,39683775,20111123,2
2011-11-24,2.99,3.02,2.75,5.654,2.75,2.83,101377000,20111124,3
2011-11-25,2.94,3.01,2.9,-1.672,2.9,2.99,72110809,20111125,4
2011-11-28,3.12,3.15,2.97,6.122,3.04,2.94,72973875,20111128,0
2011-11-29,3.05,3.18,3.02,-2.244,3.16,3.12,52085100,20111129,1
2011-11-30,3.01,3.14,2.98,-1.311,3.04,3.05,63989674,20111130,2
2011-12-01,3.5,3.5,3.3,16.279,3.49,3.01,186809250,20111201,3
2011-12-02,3.47,3.53,3.36,-0.857,3.45,3.5,52226859,20111202,4
2011-12-05,3.49,3.52,3.39,0.576,3.43,3.47,43035281,20111205,0
2011-12-06,3.35,3.48,3.33,-4.011,3.43,3.49,32588400,20111206,1
2011-12-07,3.43,3.45,3.35,2.388,3.4,3.35,24699800,20111207,2
2011-12-08,3.43,3.48,3.36,0.0,3.43,3.43,16721088,20111208,3
2011-12-09,3.19,3.38,3.18,-6.997,3.28,3.43,40521688,20111209,4
2011-12-12,3.08,3.3,3.06,-3.448,3.28,3.19,26700500,20111212,0
2011-12-13,3.05,3.13,3.01,-0.974,3.04,3.08,34567970,20111213,1
2011-12-14,2.93,2.97,2.81,-3.934,2.95,3.05,72025131,20111214,2
2011-12-15,2.89,2.91,2.83,-1.365,2.85,2.93,65747086,20111215,3
2011-12-16,3.12,3.15,2.84,7.958,2.84,2.89,99598393,20111216,4
2011-12-19,3.02,3.05,2.91,-3.205,3.02,3.12,45208000,20111219,0
2011-12-20,2.94,3.13,2.93,-2.649,3.06,3.02,33151100,20111220,1
2011-12-21,3.09,3.1,3.01,5.102,3.05,2.94,36694591,20111221,2
2011-12-22,3.21,3.28,3.05,3.883,3.08,3.09,68857104,20111222,3
2011-12-23,3.36,3.38,3.22,4.673,3.26,3.21,57113038,20111223,4
2011-12-28,3.36,3.41,3.28,0.0,3.3,3.36,29423436,20111228,2
2011-12-29,3.23,3.32,3.22,-3.869,3.32,3.36,28531666,20111229,3
2011-12-30,3.22,3.34,3.21,-0.31,3.27,3.23,36615730,20111230,4
2012-01-03,3.25,3.33,3.23,0.932,3.27,3.22,24431314,20120103,1
2012-01-04,3.07,3.28,3.06,-5.538,3.27,3.25,37786103,20120104,2
2012-01-05,2.99,3.12,2.98,-2.606,3.07,3.07,50452518,20120105,3
2012-01-06,3.03,3.04,2.96,1.338,2.98,2.99,21649245,20120106,4
2012-01-09,3.13,3.15,2.97,3.3,3.0,3.03,39517727,20120109,0
2012-01-10,3.22,3.23,3.11,2.875,3.15,3.13,41792260,20120110,1
2012-01-11,3.22,3.31,3.18,0.0,3.22,3.22,44534130,20120111,2
2012-01-12,3.25,3.32,3.18,0.932,3.22,3.22,54064000,20120112,3
2012-01-13,3.44,3.47,3.26,5.846,3.26,3.25,93601000,20120113,4
2012-01-16,3.28,3.43,3.27,-4.651,3.39,3.44,67387682,20120116,0
2012-01-17,3.58,3.58,3.29,9.146,3.3,3.28,115358000,20120117,1
2012-01-18,3.64,3.65,3.47,1.676,3.53,3.58,143632219,20120118,2
2012-01-19,3.78,3.81,3.67,3.846,3.68,3.64,128599000,20120119,3
2012-01-20,3.76,3.86,3.65,-0.529,3.85,3.78,99661629,20120120,4
2012-01-26,4.059,4.08,3.79,7.952,3.85,3.76,117292538,20120126,3
2012-01-27,3.92,4.07,3.87,-3.424,4.05,4.059,89357416,20120127,4
2012-01-30,3.62,3.91,3.58,-7.653,3.88,3.92,94145004,20120130,0
2012-01-31,3.68,3.72,3.49,1.657,3.65,3.62,95106131,20120131,1
2012-02-01,3.63,3.76,3.61,-1.359,3.69,3.68,60713295,20120201,2
2012-02-02,3.93,3.95,3.67,8.264,3.69,3.63,128111593,20120202,3
2012-02-03,3.94,3.98,3.87,0.254,3.88,3.93,78988501,20120203,4
2012-02-06,3.86,4.03,3.82,-2.03,4.03,3.94,73239022,20120206,0
2012-02-07,3.76,3.9,3.69,-2.591,3.9,3.86,59151374,20120207,1
2012-02-08,4.08,4.11,3.79,8.511,3.8,3.76,139773786,20120208,2
2012-02-09,4.38,4.49,3.98,7.353,4.059,4.08,231582249,20120209,3
2012-02-10,4.51,4.66,4.36,2.968,4.48,4.38,191488541,20120210,4
2012-02-13,4.2,4.27,4.12,-6.874,4.25,4.51,144515376,20120213,0
2012-02-14,4.32,4.38,4.15,2.857,4.17,4.2,119232900,20120214,1
2012-02-15,4.44,4.5,4.31,2.778,4.32,4.32,115330718,20120215,2
2012-02-16,4.44,4.49,4.35,0.0,4.43,4.44,45687382,20120216,3
2012-02-17,4.71,4.75,4.5,6.081,4.5,4.44,115260900,20120217,4
2012-02-20,4.74,4.96,4.71,0.637,4.96,4.71,135559280,20120220,0
2012-02-21,4.67,4.78,4.51,-1.477,4.78,4.74,121605200,20120221,1
2012-02-22,4.91,4.95,4.5,5.139,4.5,4.67,121339109,20120222,2
2012-02-23,4.79,5.01,4.71,-2.444,4.85,4.91,164987364,20120223,3
2012-02-24,4.68,4.85,4.62,-2.296,4.81,4.79,126950135,20120224,4
2012-02-27,4.73,4.91,4.69,1.068,4.71,4.68,123021000,20120227,0
2012-02-28,4.94,5.03,4.77,4.44,4.78,4.73,99560405,20120228,1
2012-02-29,4.93,4.98,4.8,-0.202,4.9,4.94,73329131,20120229,2
2012-03-01,4.53,4.83,4.5,-8.114,4.8,4.93,162472000,20120301,3
2012-03-02,4.71,4.72,4.57,3.974,4.61,4.53,87168554,20120302,4
2012-03-05,4.65,4.8,4.58,-1.274,4.71,4.71,63751211,20120305,0
2012-03-06,4.38,4.68,4.31,-5.806,4.68,4.65,70693262,20120306,1
2012-03-07,4.43,4.48,4.25,1.142,4.28,4.38,55445699,20120307,2
2012-03-08,4.62,4.68,4.48,4.289,4.49,4.43,88608582,20120308,3
2012-03-09,4.68,4.78,4.64,1.299,4.67,4.62,75119079,20120309,4
2012-03-12,4.58,4.74,4.56,-2.137,4.68,4.68,28023000,20120312,0
2012-03-13,4.65,4.68,4.56,1.528,4.65,4.58,55984044,20120313,1
2012-03-14,4.57,4.77,4.46,-1.72,4.73,4.65,77582624,20120314,2
2012-03-15,4.51,4.57,4.38,-1.313,4.57,4.57,46096712,20120315,3
2012-03-16,4.6,4.61,4.45,1.996,4.51,4.51,53927286,20120316,4
2012-03-19,4.43,4.78,4.4,-3.696,4.78,4.6,49105351,20120319,0
2012-03-20,4.28,4.49,4.23,-3.386,4.49,4.43,58341000,20120320,1
2012-03-21,4.19,4.28,4.11,-2.103,4.28,4.28,45778300,20120321,2
2012-03-22,4.21,4.28,4.17,0.477,4.23,4.19,26718524,20120322,3
2012-03-23,4.12,4.16,4.05,-2.138,4.15,4.21,28480000,20120323,4
2012-03-26,4.04,4.2,4.03,-1.942,4.08,4.12,36289284,20120326,0
2012-03-27,4.35,4.36,4.08,7.673,4.12,4.04,60526628,20120327,1
2012-03-28,4.22,4.33,4.15,-2.989,4.3,4.35,43346200,20120328,2
2012-03-29,4.19,4.35,4.13,-0.711,4.2,4.22,93794410,20120329,3
2012-03-30,4.16,4.19,4.08,-0.716,4.12,4.19,62657409,20120330,4
2012-04-02,4.26,4.3,4.13,2.404,4.24,4.16,95617300,20120402,0
2012-04-03,4.58,4.62,4.31,7.512,4.35,4.26,138556500,20120403,1
2012-04-05,4.63,4.74,4.42,1.092,4.48,4.58,87140877,20120405,3
2012-04-10,4.58,4.62,4.38,-1.08,4.56,4.63,83981048,20120410,1
2012-04-11,4.47,4.58,4.41,-2.402,4.43,4.58,85709041,20120411,2
2012-04-12,4.53,4.62,4.47,1.342,4.48,4.47,69101908,20120412,3
2012-04-13,4.68,4.7,4.58,3.311,4.65,4.53,70626037,20120413,4
2012-04-16,4.52,4.66,4.5,-3.419,4.59,4.68,58819867,20120416,0
2012-04-17,4.42,4.59,4.3,-2.212,4.56,4.52,93937040,20120417,1
2012-04-18,4.37,4.52,4.36,-1.131,4.49,4.42,62852148,20120418,2
2012-04-19,4.42,4.43,4.33,1.144,4.37,4.37,27672500,20120419,3
2012-04-20,4.48,4.5,4.37,1.357,4.37,4.42,50050363,20120420,4
2012-04-23,4.31,4.48,4.28,-3.795,4.48,4.48,41143560,20120423,0
2012-04-24,4.23,4.36,4.17,-1.856,4.33,4.31,73074000,20120424,1
2012-04-25,4.35,4.39,4.25,2.837,4.26,4.23,58145866,20120425,2
2012-04-26,4.5,4.52,4.38,3.448,4.4,4.35,69028000,20120426,3
2012-04-27,4.45,4.56,4.41,-1.111,4.54,4.5,37168000,20120427,4
2012-04-30,4.49,4.52,4.44,0.899,4.47,4.45,32605233,20120430,0
2012-05-02,4.52,4.62,4.46,0.668,4.52,4.49,72645564,20120502,2
2012-05-03,4.7,4.74,4.53,3.982,4.55,4.52,139240800,20120503,3
2012-05-04,4.79,4.81,4.57,1.915,4.7,4.7,84159764,20120504,4
2012-05-07,4.54,4.63,4.5,-5.219,4.61,4.79,74874300,20120507,0
2012-05-08,4.55,4.67,4.52,0.22,4.63,4.54,73925600,20120508,1
2012-05-09,4.39,4.54,4.35,-3.516,4.52,4.55,62341600,20120509,2
2012-05-10,4.44,4.48,4.36,1.139,4.38,4.39,36439314,20120510,3
2012-05-11,4.37,4.43,4.27,-1.577,4.41,4.44,40633000,20120511,4
2012-05-14,4.21,4.47,4.18,-3.661,4.44,4.37,60686214,20120514,0
2012-05-15,4.29,4.38,4.059,1.9,4.15,4.21,127564000,20120515,1
2012-05-16,4.019,4.18,4.0,-6.317,4.18,4.29,97989500,20120516,2
2012-05-17,3.82,4.019,3.78,-4.951,4.019,4.019,187315571,20120517,3
2012-05-18,3.66,3.73,3.55,-4.188,3.7,3.82,164565600,20120518,4
2012-05-21,3.59,3.76,3.56,-1.913,3.69,3.66,91228892,20120521,0
2012-05-22,3.89,3.92,3.69,8.357,3.7,3.59,109021464,20120522,1
2012-05-23,3.91,3.95,3.79,0.514,3.81,3.89,70715851,20120523,2
2012-05-24,3.8,3.92,3.77,-2.813,3.91,3.91,69408852,20120524,3
2012-05-25,3.77,3.91,3.75,-0.789,3.83,3.8,84801000,20120525,4
2012-05-28,3.93,3.95,3.69,4.244,3.77,3.77,100655000,20120528,0
2012-05-29,4.29,4.29,3.93,9.16,3.93,3.93,152008843,20120529,1
2012-05-30,4.3,4.37,4.2,0.233,4.23,4.29,133611700,20120530,2
2012-05-31,4.26,4.32,4.22,-0.93,4.23,4.3,80041849,20120531,3
2012-06-01,4.16,4.3,4.15,-2.347,4.2,4.26,69864799,20120601,4
2012-06-04,4.0,4.01,3.94,-3.846,4.0,4.16,91984159,20120604,0
2012-06-05,3.91,4.01,3.83,-2.25,3.83,4.0,72842936,20120605,1
2012-06-06,4.03,4.1,3.95,3.069,3.95,3.91,68998627,20120606,2
2012-06-07,4.03,4.21,3.99,0.0,4.15,4.03,65073428,20120607,3
2012-06-08,4.32,4.33,4.11,7.196,4.2,4.03,151180929,20120608,4
2012-06-11,4.49,4.55,4.4,3.935,4.47,4.32,92318587,20120611,0
2012-06-12,4.67,4.7,4.37,4.009,4.4,4.49,162521060,20120612,1
2012-06-13,4.67,4.78,4.62,0.0,4.72,4.67,121792524,20120613,2
2012-06-14,4.5,4.68,4.49,-3.64,4.64,4.67,61702674,20120614,3
2012-06-15,4.6,4.63,4.51,2.222,4.58,4.5,68384493,20120615,4
2012-06-18,4.61,4.74,4.47,0.217,4.73,4.6,171606098,20120618,0
2012-06-19,4.54,4.66,4.48,-1.518,4.58,4.61,83057600,20120619,1
2012-06-20,4.48,4.59,4.46,-1.322,4.57,4.54,66042848,20120620,2
2012-06-21,3.97,4.52,3.6,-11.384,4.48,4.48,940220248,20120621,3
2012-06-22,3.83,4.09,3.75,-3.526,3.8,3.97,489841676,20120622,4
2012-06-25,3.93,4.019,3.87,2.611,3.87,3.83,180405137,20120625,0
2012-06-26,3.98,3.99,3.87,1.272,3.9,3.93,60198158,20120626,1
2012-06-27,4.03,4.14,4.0,1.256,4.01,3.98,116685486,20120627,2
2012-06-28,3.91,4.09,3.9,-2.978,4.08,4.03,83825568,20120628,3
2012-06-29,3.93,3.98,3.86,0.512,3.94,3.91,58833100,20120629,4
2012-07-03,3.97,4.0,3.91,1.018,3.98,3.93,60192566,20120703,1
2012-07-04,4.09,4.13,4.03,3.023,4.08,3.97,90431371,20120704,2
2012-07-05,4.12,4.17,4.05,0.733,4.12,4.09,81514243,20120705,3
2012-07-06,4.39,4.42,4.17,6.553,4.18,4.12,214638184,20120706,4
2012-07-09,4.22,4.36,4.21,-3.872,4.33,4.39,79685400,20120709,0
2012-07-10,4.32,4.35,4.23,2.37,4.28,4.22,67769000,20120710,1
2012-07-11,4.09,4.3,3.97,-5.324,4.25,4.32,119882000,20120711,2
2012-07-12,4.04,4.13,4.01,-1.222,4.08,4.09,47482000,20120712,3
2012-07-13,4.12,4.15,4.019,1.98,4.03,4.04,43904095,20120713,4
2012-07-16,4.05,4.19,3.99,-1.699,4.18,4.12,38049784,20120716,0
2012-07-17,4.0,4.12,3.98,-1.235,4.03,4.05,65522552,20120717,1
2012-07-18,3.94,4.03,3.82,-1.5,4.019,4.0,85882815,20120718,2
2012-07-19,3.82,4.0,3.8,-3.046,4.0,3.94,79801581,20120719,3
2012-07-20,3.8,3.86,3.77,-0.524,3.84,3.82,51114920,20120720,4
2012-07-23,3.68,3.77,3.67,-3.158,3.72,3.8,69037680,20120723,0
2012-07-24,3.7,3.76,3.67,0.543,3.68,3.68,31570683,20120724,1
2012-07-25,3.48,3.69,3.47,-5.946,3.69,3.7,140503416,20120725,2
2012-07-26,3.38,3.56,3.36,-2.874,3.52,3.48,114903817,20120726,3
2012-07-27,3.54,3.56,3.42,4.734,3.45,3.38,59141958,20120727,4
2012-07-30,3.54,3.62,3.51,0.0,3.57,3.54,49527204,20120730,0
2012-07-31,3.62,3.64,3.53,2.26,3.57,3.54,41575768,20120731,1
2012-08-01,3.63,3.69,3.56,0.276,3.56,3.62,70875700,20120801,2
2012-08-02,3.45,3.67,3.4,-4.959,3.67,3.63,94173819,20120802,3
2012-08-03,3.5,3.51,3.42,1.449,3.44,3.45,52726855,20120803,4
2012-08-06,3.51,3.6,3.5,0.286,3.56,3.5,46052000,20120806,0
2012-08-07,3.48,3.56,3.45,-0.855,3.53,3.51,59962257,20120807,1
2012-08-08,3.49,3.54,3.46,0.287,3.52,3.48,68597100,20120808,2
2012-08-09,3.63,3.66,3.49,4.011,3.5,3.49,105228312,20120809,3
2012-08-10,3.54,3.63,3.51,-2.479,3.6,3.63,64301840,20120810,4
2012-08-13,3.44,3.56,3.41,-2.825,3.56,3.54,61075844,20120813,0
2012-08-14,3.33,3.47,3.28,-3.198,3.46,3.44,127458000,20120814,1
2012-08-15,3.06,3.3,3.02,-8.108,3.29,3.33,263021000,20120815,2
2012-08-16,3.05,3.17,3.03,-0.327,3.07,3.06,140767294,20120816,3
2012-08-17,3.22,3.23,3.08,5.574,3.08,3.05,113546600,20120817,4
2012-08-20,3.2,3.22,3.14,-0.621,3.22,3.22,42906000,20120820,0
2012-08-21,3.3,3.31,3.17,3.125,3.2,3.2,68863669,20120821,1
2012-08-22,3.27,3.35,3.25,-0.909,3.28,3.3,48731969,20120822,2
2012-08-23,3.35,3.36,3.26,2.446,3.28,3.27,58714000,20120823,3
2012-08-24,3.29,3.35,3.26,-1.791,3.31,3.35,53832152,20120824,4
2012-08-27,3.21,3.32,3.17,-2.432,3.32,3.29,40729000,20120827,0
2012-08-28,3.19,3.23,3.15,-0.623,3.2,3.21,29375000,20120828,1
2012-08-29,3.09,3.13,3.01,-3.135,3.05,3.19,129769943,20120829,2
2012-08-30,2.98,3.06,2.95,-3.56,3.06,3.09,114702329,20120830,3
2012-08-31,2.96,3.01,2.9,-0.671,2.97,2.98,73850565,20120831,4
2012-09-03,2.98,3.02,2.9,0.676,2.96,2.96,67361400,20120903,0
2012-09-04,2.86,3.0,2.85,-4.027,2.99,2.98,62376560,20120904,1
2012-09-05,2.83,2.87,2.8,-1.049,2.84,2.86,62366150,20120905,2
2012-09-06,2.81,2.88,2.8,-0.707,2.83,2.83,73349152,20120906,3
2012-09-07,3.0,3.05,2.87,6.762,2.87,2.81,107253700,20120907,4
2012-09-10,2.96,3.05,2.94,-1.333,3.01,3.0,51059000,20120910,0
2012-09-11,2.93,2.97,2.86,-1.014,2.96,2.96,43436000,20120911,1
2012-09-12,2.93,2.97,2.91,0.0,2.95,2.93,50262000,20120912,2
2012-09-13,3.03,3.09,2.92,3.413,2.93,2.93,119950000,20120913,3
2012-09-14,3.21,3.22,3.15,5.941,3.15,3.03,170665872,20120914,4
2012-09-17,3.21,3.32,3.13,0.0,3.23,3.21,134299708,20120917,0
2012-09-18,3.24,3.27,3.14,0.935,3.18,3.21,68382496,20120918,1
2012-09-19,3.18,3.26,3.17,-1.852,3.24,3.24,84675084,20120919,2
2012-09-20,3.16,3.22,3.11,-0.629,3.2,3.18,60657100,20120920,3
2012-09-21,3.17,3.22,3.14,0.316,3.17,3.16,74114760,20120921,4
2012-09-24,3.11,3.18,3.08,-1.893,3.15,3.17,56380000,20120924,0
2012-09-25,3.07,3.12,3.04,-1.286,3.11,3.11,34554479,20120925,1
2012-09-26,2.98,3.03,2.97,-2.932,3.02,3.07,63041795,20120926,2
2012-09-27,3.05,3.1,2.95,2.349,2.95,2.98,52317084,20120927,3
2012-09-28,3.07,3.12,3.03,0.656,3.06,3.05,36876742,20120928,4
2012-10-03,3.13,3.2,3.08,1.954,3.11,3.07,50343036,20121003,2
2012-10-04,3.09,3.16,3.08,-1.278,3.11,3.13,39388800,20121004,3
2012-10-05,3.13,3.15,3.09,1.294,3.11,3.09,36270951,20121005,4
2012-10-08,3.1,3.15,3.09,-0.958,3.13,3.13,33736173,20121008,0
2012-10-09,3.11,3.15,3.09,0.323,3.09,3.1,22398827,20121009,1
2012-10-10,3.1,3.13,3.06,-0.322,3.08,3.11,39425800,20121010,2
2012-10-11,3.11,3.15,3.07,0.323,3.09,3.1,35160601,20121011,3
2012-10-12,3.12,3.15,3.1,0.322,3.12,3.11,30871500,20121012,4
2012-10-15,3.15,3.2,3.11,0.962,3.12,3.12,58522828,20121015,0
2012-10-16,3.31,3.36,3.16,5.079,3.17,3.15,183069474,20121016,1
2012-10-17,3.26,3.4,3.25,-1.511,3.34,3.31,92153758,20121017,2
2012-10-18,3.33,3.36,3.23,2.147,3.23,3.26,81007200,20121018,3
2012-10-19,3.26,3.35,3.25,-2.102,3.34,3.33,54029400,20121019,4
2012-10-22,3.35,3.37,3.2,2.761,3.22,3.26,56083000,20121022,0
2012-10-24,3.47,3.51,3.31,3.582,3.33,3.35,159922662,20121024,2
2012-10-25,3.54,3.6,3.42,2.017,3.47,3.47,147950041,20121025,3
2012-10-26,3.36,3.53,3.35,-5.085,3.52,3.54,77694900,20121026,4
2012-10-29,3.34,3.4,3.3,-0.595,3.34,3.36,27201100,20121029,0
2012-10-30,3.28,3.37,3.25,-1.796,3.36,3.34,48796900,20121030,1
2012-10-31,3.39,3.4,3.29,3.354,3.3,3.28,56860760,20121031,2
2012-11-01,3.48,3.52,3.37,2.655,3.38,3.39,116164213,20121101,3
2012-11-02,3.64,3.65,3.52,4.598,3.55,3.48,194822107,20121102,4
2012-11-05,3.6,3.68,3.55,-1.099,3.62,3.64,100486274,20121105,0
2012-11-06,3.55,3.63,3.51,-1.389,3.59,3.6,70445524,20121106,1
2012-11-07,3.88,3.91,3.67,9.296,3.7,3.55,300429321,20121107,2
2012-11-08,3.8,3.94,3.77,-2.062,3.78,3.88,254641992,20121108,3
2012-11-09,3.85,3.88,3.77,1.316,3.8,3.8,109980044,20121109,4
2012-11-12,3.79,3.94,3.78,-1.558,3.87,3.85,98973800,20121112,0
2012-11-13,3.63,3.83,3.61,-4.222,3.8,3.79,93756000,20121113,1
2012-11-14,3.73,3.74,3.62,3.039,3.62,3.62,64260360,20121114,2
2012-11-15,3.63,3.72,3.63,-2.681,3.66,3.73,56585000,20121115,3
2012-11-16,3.65,3.68,3.62,0.551,3.66,3.63,25773500,20121116,4
2012-11-19,3.64,3.69,3.64,-0.274,3.65,3.65,21658000,20121119,0
2012-11-20,3.54,3.77,3.51,-2.747,3.7,3.64,136882852,20121120,1
2012-11-21,3.57,3.59,3.42,0.847,3.58,3.54,101371681,20121121,2
2012-11-22,3.49,3.57,3.48,-2.241,3.56,3.57,90686000,20121122,3
2012-11-23,3.67,3.7,3.49,5.158,3.51,3.49,133854700,20121123,4
2012-11-26,3.59,3.75,3.56,-2.18,3.73,3.67,78195800,20121126,0
2012-11-27,3.56,3.65,3.54,-0.836,3.6,3.59,58393000,20121127,1
2012-11-28,3.59,3.65,3.54,0.843,3.55,3.56,68875800,20121128,2
2012-11-29,3.79,3.86,3.6,5.571,3.62,3.59,256836400,20121129,3
2012-11-30,3.87,3.93,3.78,2.111,3.81,3.79,179831397,20121130,4
2012-12-03,3.76,3.97,3.73,-2.842,3.91,3.87,112264865,20121203,0
2012-12-04,3.76,3.83,3.7,0.0,3.78,3.76,56314107,20121204,1
2012-12-05,4.09,4.11,3.85,8.777,3.86,3.76,307721850,20121205,2
2012-12-06,4.0,4.13,4.0,-2.2,4.09,4.09,139750500,20121206,3
2012-12-07,4.01,4.12,4.0,0.25,4.059,4.0,97803000,20121207,4
2012-12-10,4.15,4.18,4.07,3.491,4.09,4.01,136428782,20121210,0
2012-12-11,4.08,4.22,4.05,-1.687,4.19,4.15,112474450,20121211,1
2012-12-12,4.13,4.18,4.09,1.225,4.11,4.08,113082641,20121212,2
2012-12-13,4.03,4.18,4.0,-2.421,4.15,4.13,94475100,20121213,3
2012-12-14,4.05,4.09,4.0,0.496,4.019,4.03,61434600,20121214,4
2012-12-17,4.01,4.09,3.95,-0.988,4.03,4.05,64019095,20121217,0
2012-12-18,3.95,4.03,3.93,-1.496,4.019,4.01,56972012,20121218,1
2012-12-19,4.12,4.14,3.98,4.304,3.99,3.95,104407128,20121219,2
2012-12-20,4.1,4.12,4.059,-0.485,4.1,4.12,41483272,20121220,3
2012-12-21,4.07,4.17,4.03,-0.732,4.1,4.1,56875363,20121221,4
2012-12-24,4.05,4.1,4.01,-0.491,4.09,4.07,22367400,20121224,0
2012-12-27,4.13,4.15,4.08,1.975,4.1,4.05,38290246,20121227,3
2012-12-28,4.14,4.16,4.11,0.242,4.16,4.13,29429081,20121228,4
2012-12-31,4.25,4.26,4.1,2.657,4.12,4.14,67418400,20121231,0
2013-01-02,4.43,4.47,4.3,4.235,4.31,4.25,132825231,20130102,2
2013-01-03,4.54,4.62,4.42,2.483,4.49,4.43,150094057,20130103,3
2013-01-04,4.5,4.55,4.4,-0.881,4.54,4.54,90304000,20130104,4
2013-01-07,4.66,4.7,4.5,3.556,4.52,4.5,126753761,20130107,0
2013-01-08,4.59,4.65,4.5,-1.502,4.6,4.66,94043268,20130108,1
2013-01-09,4.64,4.67,4.53,1.089,4.59,4.59,93777295,20130109,2
2013-01-10,4.52,4.75,4.5,-2.586,4.68,4.64,109080810,20130110,3
2013-01-11,4.37,4.58,4.36,-3.319,4.58,4.52,97285208,20130111,4
2013-01-14,4.48,4.56,4.4,2.517,4.43,4.37,69360580,20130114,0
2013-01-15,4.56,4.61,4.5,1.786,4.57,4.48,106260666,20130115,1
2013-01-16,4.65,4.65,4.53,1.974,4.56,4.56,108590500,20130116,2
2013-01-17,4.32,4.39,4.3,-7.097,4.35,4.65,1498821317,20130117,3
2013-01-18,4.3,4.37,4.28,-0.463,4.35,4.32,166377000,20130118,4
2013-01-21,4.36,4.42,4.32,1.395,4.33,4.3,150732000,20130121,0
2013-01-22,4.31,4.38,4.3,-1.147,4.37,4.36,108339254,20130122,1
2013-01-23,4.17,4.34,4.14,-3.248,4.34,4.31,222297070,20130123,2
2013-01-24,4.16,4.27,4.14,-0.24,4.17,4.17,106848000,20130124,3
2013-01-25,4.14,4.21,4.059,-0.481,4.2,4.16,147303395,20130125,4
2013-01-28,4.16,4.19,4.14,0.483,4.15,4.14,68402050,20130128,0
2013-01-29,4.08,4.16,4.059,-1.923,4.16,4.16,91178806,20130129,1
2013-01-30,4.23,4.23,4.1,3.676,4.1,4.08,124312801,20130130,2
2013-01-31,4.1,4.22,4.09,-3.073,4.21,4.23,97758000,20130131,3
2013-02-01,4.059,4.13,4.01,-1.0,4.09,4.1,105416158,20130201,4
2013-02-04,4.059,4.16,4.05,0.0,4.12,4.059,56693186,20130204,0
2013-02-05,4.019,4.05,3.96,-0.985,4.03,4.059,91783483,20130205,1
2013-02-06,3.97,4.059,3.95,-1.219,4.05,4.019,98917321,20130206,2
2013-02-07,3.81,3.97,3.8,-4.03,3.97,3.97,152554300,20130207,3
2013-02-08,3.87,3.89,3.77,1.575,3.81,3.81,78296538,20130208,4
2013-02-14,3.93,3.94,3.88,1.55,3.93,3.87,51096424,20130214,3
2013-02-15,3.93,3.96,3.88,0.0,3.93,3.93,33836060,20130215,4
2013-02-18,3.89,3.95,3.89,-1.018,3.93,3.93,34430434,20130218,0
2013-02-19,3.81,3.91,3.78,-2.057,3.89,3.89,69140000,20130219,1
2013-02-20,3.84,3.85,3.77,0.787,3.84,3.81,36797750,20130220,2
2013-02-21,3.78,3.81,3.72,-1.563,3.8,3.84,96053868,20130221,3
2013-02-22,3.81,3.86,3.74,0.794,3.74,3.78,61535000,20130222,4
2013-02-25,3.74,3.83,3.73,-1.837,3.81,3.81,44923516,20130225,0
2013-02-26,3.58,3.7,3.57,-4.278,3.65,3.74,92431634,20130226,1
2013-02-27,3.66,3.67,3.61,2.235,3.65,3.58,50943000,20130227,2
2013-02-28,3.83,3.85,3.7,4.645,3.75,3.66,98780992,20130228,3
2013-03-01,3.78,3.84,3.77,-1.305,3.83,3.83,44088000,20130301,4
2013-03-04,3.55,3.74,3.53,-6.085,3.72,3.78,124576638,20130304,0
2013-03-05,3.55,3.62,3.54,0.0,3.56,3.55,83651880,20130305,1
2013-03-06,3.63,3.67,3.58,2.254,3.61,3.55,49080039,20130306,2
2013-03-07,3.59,3.66,3.58,-1.102,3.63,3.63,35418045,20130307,3
2013-03-08,3.6,3.65,3.58,0.279,3.61,3.59,42919300,20130308,4
2013-03-11,3.55,3.62,3.54,-1.389,3.6,3.6,28944483,20130311,0
2013-03-12,3.49,3.58,3.43,-1.69,3.54,3.55,48785537,20130312,1
2013-03-13,3.4,3.51,3.36,-2.579,3.5,3.49,71689949,20130313,2
2013-03-14,3.45,3.46,3.3,1.471,3.35,3.4,97125245,20130314,3
2013-03-15,3.34,3.47,3.3,-3.188,3.47,3.45,99592610,20130315,4
2013-03-18,3.26,3.3,3.2,-2.395,3.25,3.34,75535327,20130318,0
2013-03-19,3.27,3.34,3.25,0.307,3.26,3.26,50031920,20130319,1
2013-03-20,3.43,3.47,3.28,4.893,3.28,3.27,110525328,20130320,2
2013-03-21,3.45,3.55,3.43,0.583,3.45,3.43,67529000,20130321,3
2013-03-22,3.43,3.48,3.39,-0.58,3.45,3.45,30367810,20130322,4
2013-03-25,3.49,3.54,3.43,1.749,3.43,3.43,43386000,20130325,0
2013-03-26,3.49,3.51,3.46,0.0,3.5,3.49,38232000,20130326,1
2013-03-27,3.23,3.27,3.12,-7.45,3.21,3.49,329378506,20130327,2
2013-03-28,3.13,3.2,3.11,-3.096,3.2,3.23,130225381,20130328,3
2013-04-02,3.1,3.15,3.07,-0.958,3.09,3.13,79362800,20130402,1
2013-04-03,3.11,3.17,3.08,0.323,3.16,3.1,53603837,20130403,2
2013-04-05,3.02,3.1,2.98,-2.894,3.08,3.11,118880351,20130405,4
2013-04-08,3.04,3.09,2.96,0.662,2.99,3.02,40088200,20130408,0
2013-04-09,3.15,3.16,3.04,3.618,3.06,3.04,64532646,20130409,1
2013-04-10,3.19,3.25,3.16,1.27,3.16,3.15,70054100,20130410,2
2013-04-11,3.13,3.24,3.12,-1.881,3.23,3.19,44735990,20130411,3
2013-04-12,3.14,3.18,3.11,0.319,3.14,3.13,40462190,20130412,4
2013-04-15,3.05,3.12,3.05,-2.866,3.11,3.14,46065000,20130415,0
2013-04-16,3.11,3.14,2.97,1.967,3.0,3.05,57396000,20130416,1
2013-04-17,3.06,3.14,3.06,-1.608,3.13,3.11,46532099,20130417,2
2013-04-18,3.12,3.13,3.05,1.961,3.06,3.06,50991339,20130418,3
2013-04-19,3.19,3.23,3.11,2.244,3.12,3.12,118236719,20130419,4
2013-04-22,3.17,3.23,3.15,-0.627,3.21,3.19,50487324,20130422,0
2013-04-23,3.08,3.19,3.01,-2.839,3.18,3.17,97378000,20130423,1
2013-04-24,3.14,3.14,3.08,1.948,3.1,3.08,63175702,20130424,2
2013-04-25,3.14,3.16,3.09,0.0,3.12,3.14,32797300,20130425,3
2013-04-26,3.09,3.15,3.07,-1.592,3.14,3.14,57500400,20130426,4
2013-04-29,3.14,3.16,3.09,1.618,3.1,3.09,47555800,20130429,0
2013-04-30,3.17,3.19,3.15,0.955,3.16,3.14,52460326,20130430,1
2013-05-02,3.14,3.18,3.13,-0.946,3.18,3.17,44512200,20130502,3
2013-05-03,3.2,3.27,3.15,1.911,3.17,3.14,93992074,20130503,4
2013-05-06,3.19,3.28,3.18,-0.313,3.25,3.2,68686436,20130506,0
2013-05-07,3.21,3.25,3.16,0.627,3.2,3.19,56195806,20130507,1
2013-05-08,3.37,3.38,3.26,4.984,3.28,3.21,157579123,20130508,2
2013-05-09,3.41,3.44,3.37,1.187,3.38,3.37,91583622,20130509,3
2013-05-10,3.39,3.43,3.35,-0.587,3.4,3.41,45274092,20130510,4
2013-05-13,3.32,3.4,3.3,-2.065,3.38,3.39,54502600,20130513,0
2013-05-14,3.29,3.35,3.25,-0.904,3.29,3.32,30680250,20130514,1
2013-05-15,3.27,3.34,3.26,-0.608,3.32,3.29,42031342,20130515,2
2013-05-16,3.27,3.29,3.22,0.0,3.28,3.27,41921592,20130516,3
2013-05-20,3.34,3.37,3.31,2.141,3.32,3.27,78336400,20130520,0
2013-05-21,3.3,3.34,3.26,-1.198,3.33,3.34,26791340,20130521,1
2013-05-22,3.31,3.33,3.23,0.303,3.33,3.3,25012992,20130522,2
2013-05-23,3.18,3.28,3.17,-3.927,3.25,3.31,76833360,20130523,3
2013-05-24,3.18,3.22,3.13,0.0,3.21,3.18,39643516,20130524,4
2013-05-27,3.17,3.18,3.14,-0.314,3.17,3.18,20416702,20130527,0
2013-05-28,3.22,3.25,3.16,1.577,3.17,3.17,48076000,20130528,1
2013-05-29,3.18,3.26,3.17,-1.242,3.24,3.22,36926439,20130529,2
2013-05-30,3.14,3.23,3.13,-1.258,3.2,3.18,28821631,20130530,3
2013-05-31,3.12,3.17,3.1,-0.637,3.16,3.14,32688908,20130531,4
2013-06-03,3.1,3.13,3.08,-0.641,3.08,3.12,33779544,20130603,0
2013-06-04,3.09,3.12,3.05,-0.323,3.12,3.1,30818295,20130604,1
2013-06-05,3.09,3.09,3.04,0.0,3.08,3.09,24377097,20130605,2
2013-06-06,3.07,3.08,3.04,-0.647,3.08,3.09,26737510,20130606,3
2013-06-07,3.05,3.11,3.03,-0.651,3.09,3.07,44743033,20130607,4
2013-06-10,3.03,3.08,3.03,-0.656,3.08,3.05,29165500,20130610,0
2013-06-11,2.88,3.03,2.83,-4.95,3.02,3.03,131629433,20130611,1
2013-06-13,2.87,2.9,2.69,-0.347,2.88,2.88,91225176,20130613,3
2013-06-14,2.96,2.98,2.87,3.136,2.91,2.87,63406000,20130614,4
2013-06-17,3.04,3.06,2.92,2.703,2.97,2.96,50057605,20130617,0
2013-06-18,3.05,3.07,2.97,0.329,3.06,3.04,47621179,20130618,1
2013-06-19,3.02,3.07,2.95,-0.984,3.02,3.05,64752653,20130619,2
2013-06-20,2.89,2.98,2.86,-4.305,2.93,3.02,64709000,20130620,3
2013-06-21,2.81,2.87,2.77,-2.768,2.77,2.89,127843280,20130621,4
2013-06-24,2.84,2.9,2.66,1.068,2.77,2.81,103162557,20130624,0
2013-06-25,2.83,2.88,2.69,-0.352,2.79,2.84,137688902,20130625,1
2013-06-26,2.91,2.95,2.8,2.827,2.88,2.83,86443409,20130626,2
2013-06-27,2.84,2.96,2.81,-2.405,2.93,2.91,76893000,20130627,3
2013-06-28,2.87,3.0,2.8,1.056,2.88,2.84,140932646,20130628,4
2013-07-02,2.9,2.92,2.8,1.045,2.9,2.87,125607900,20130702,1
2013-07-03,2.79,2.89,2.72,-3.793,2.87,2.9,127307097,20130703,2
2013-07-04,2.92,2.97,2.8,4.659,2.8,2.79,84115513,20130704,3
2013-07-05,2.98,3.01,2.93,2.055,2.94,2.92,103526053,20130705,4
2013-07-08,3.02,3.07,2.9,1.342,2.96,2.98,75505448,20130708,0
2013-07-09,3.03,3.16,3.03,0.331,3.07,3.02,115779058,20130709,1
2013-07-10,3.1,3.15,3.03,2.31,3.05,3.03,69412812,20130710,2
2013-07-11,3.14,3.18,3.08,1.29,3.13,3.1,53584399,20130711,3
2013-07-12,3.14,3.16,3.11,0.0,3.15,3.14,32070948,20130712,4
2013-07-15,3.12,3.17,3.11,-0.637,3.15,3.14,19766064,20130715,0
2013-07-16,3.1,3.15,3.08,-0.641,3.14,3.12,24382865,20130716,1
2013-07-17,3.12,3.15,3.09,0.645,3.09,3.1,18985627,20130717,2
2013-07-18,3.14,3.16,3.09,0.641,3.09,3.12,13744300,20130718,3
2013-07-19,3.11,3.15,3.08,-0.955,3.14,3.14,28388700,20130719,4
2013-07-22,3.1,3.11,3.08,-0.322,3.11,3.11,19157036,20130722,0
2013-07-23,3.22,3.22,3.1,3.871,3.11,3.1,61602575,20130723,1
2013-07-24,3.18,3.22,3.13,-1.242,3.21,3.22,53249150,20130724,2
2013-07-25,3.19,3.19,3.1,0.314,3.16,3.18,41564960,20130725,3
2013-07-26,3.12,3.19,3.11,-2.194,3.19,3.19,27936000,20130726,4
2013-07-29,3.05,3.12,3.04,-2.244,3.12,3.12,26803000,20130729,0
2013-07-30,3.04,3.07,3.01,-0.328,3.02,3.05,21200945,20130730,1
2013-07-31,3.08,3.16,3.05,1.316,3.05,3.04,67245050,20130731,2
2013-08-01,3.13,3.16,3.1,1.623,3.14,3.08,37106001,20130801,3
2013-08-02,3.17,3.2,3.15,1.278,3.15,3.13,39391642,20130802,4
2013-08-05,3.21,3.24,3.17,1.262,3.18,3.17,28452230,20130805,0
2013-08-06,3.18,3.21,3.14,-0.935,3.18,3.21,27941943,20130806,1
2013-08-07,3.16,3.23,3.15,-0.629,3.15,3.18,35253300,20130807,2
2013-08-08,3.17,3.2,3.15,0.316,3.19,3.16,21328000,20130808,3
2013-08-09,3.17,3.19,3.14,0.0,3.16,3.17,32415605,20130809,4
2013-08-12,3.25,3.26,3.17,2.524,3.17,3.17,38361421,20130812,0
2013-08-13,3.4,3.43,3.25,4.615,3.26,3.25,110531124,20130813,1
2013-08-15,3.44,3.52,3.36,1.176,3.41,3.4,83818000,20130815,3
2013-08-16,3.39,3.42,3.32,-1.453,3.38,3.44,64147872,20130816,4
2013-08-19,3.37,3.41,3.36,-0.59,3.39,3.39,16793457,20130819,0
2013-08-20,3.25,3.39,3.22,-3.561,3.37,3.37,41335525,20130820,1
2013-08-21,3.22,3.26,3.19,-0.923,3.23,3.25,31024600,20130821,2
2013-08-22,3.27,3.28,3.16,1.553,3.17,3.22,25542110,20130822,3
2013-08-23,3.3,3.34,3.26,0.917,3.28,3.27,26773000,20130823,4
2013-08-26,3.3,3.34,3.29,0.0,3.31,3.3,20855402,20130826,0
2013-08-27,3.4,3.47,3.34,3.03,3.34,3.3,85308737,20130827,1
2013-08-28,3.29,3.35,3.28,-3.235,3.35,3.4,35808900,20130828,2
2013-08-29,3.3,3.33,3.25,0.304,3.29,3.29,17292835,20130829,3
2013-08-30,3.3,3.34,3.26,0.0,3.33,3.3,28742134,20130830,4
2013-09-02,3.3,3.35,3.28,0.0,3.3,3.3,21446046,20130902,0
2013-09-03,3.33,3.34,3.28,0.909,3.3,3.3,28120000,20130903,1
2013-09-04,3.31,3.32,3.29,-0.601,3.3,3.33,20193879,20130904,2
2013-09-05,3.33,3.36,3.31,0.604,3.33,3.31,16004400,20130905,3
2013-09-06,3.29,3.34,3.29,-1.201,3.33,3.33,24912430,20130906,4
2013-09-09,3.37,3.39,3.29,2.432,3.29,3.29,38546370,20130909,0
2013-09-10,3.46,3.49,3.43,2.671,3.43,3.37,78776040,20130910,1
2013-09-11,3.41,3.51,3.39,-1.445,3.48,3.46,45249453,20130911,2
2013-09-12,3.43,3.46,3.41,0.587,3.45,3.41,34028880,20130912,3
2013-09-13,3.32,3.43,3.27,-3.207,3.43,3.43,40831200,20130913,4
2013-09-16,3.35,3.37,3.32,0.904,3.35,3.32,23752600,20130916,0
2013-09-17,3.39,3.42,3.36,1.194,3.37,3.35,31210464,20130917,1
2013-09-18,3.34,3.4,3.33,-1.475,3.39,3.39,17125411,20130918,2
2013-09-19,3.39,3.48,3.36,1.497,3.44,3.34,42668851,20130919,3
2013-09-23,3.38,3.44,3.35,-0.295,3.44,3.39,15775134,20130923,0
2013-09-24,3.32,3.38,3.29,-1.775,3.35,3.38,60828736,20130924,1
2013-09-25,3.34,3.37,3.3,0.602,3.33,3.32,39473062,20130925,2
2013-09-26,3.27,3.34,3.26,-2.096,3.31,3.34,26362224,20130926,3
2013-09-27,3.28,3.29,3.23,0.306,3.27,3.27,29191147,20130927,4
2013-09-30,3.24,3.28,3.23,-1.22,3.27,3.28,23802128,20130930,0
2013-10-02,3.21,3.26,3.2,-0.926,3.26,3.24,32668191,20131002,2
2013-10-03,3.3,3.32,3.27,2.804,3.3,3.21,45997914,20131003,3
2013-10-04,3.42,3.42,3.27,3.636,3.28,3.3,63715061,20131004,4
2013-10-07,3.44,3.48,3.4,0.585,3.43,3.42,53197816,20131007,0
2013-10-08,3.61,3.68,3.42,4.942,3.42,3.44,123487158,20131008,1
2013-10-09,3.64,3.71,3.58,0.831,3.6,3.61,93016671,20131009,2
2013-10-10,3.67,3.72,3.62,0.824,3.65,3.64,58234244,20131010,3
2013-10-11,3.65,3.75,3.63,-0.545,3.72,3.67,57186463,20131011,4
2013-10-15,3.64,3.68,3.62,-0.274,3.64,3.65,37065385,20131015,1
2013-10-16,3.59,3.63,3.56,-1.374,3.62,3.64,47567328,20131016,2
2013-10-17,3.59,3.64,3.58,0.0,3.63,3.59,52718467,20131017,3
2013-10-18,3.58,3.65,3.57,-0.279,3.6,3.59,32430652,20131018,4
2013-10-21,3.61,3.65,3.58,0.838,3.6,3.58,27919465,20131021,0
2013-10-22,3.65,3.65,3.59,1.108,3.6,3.61,47210400,20131022,1
2013-10-23,3.35,3.49,3.33,-8.219,3.49,3.65,47708138,20131023,2
2013-10-24,3.27,3.35,3.25,-2.388,3.33,3.35,67563065,20131024,3
2013-10-25,3.2,3.28,3.18,-2.141,3.27,3.27,53295738,20131025,4
2013-10-28,3.25,3.26,3.22,1.562,3.22,3.2,17739000,20131028,0
2013-10-29,3.25,3.28,3.19,0.0,3.24,3.25,23854018,20131029,1
2013-10-30,3.26,3.29,3.23,0.308,3.27,3.25,31980600,20131030,2
2013-10-31,3.27,3.31,3.21,0.307,3.21,3.26,31610880,20131031,3
2013-11-01,3.27,3.29,3.24,0.0,3.25,3.27,25509566,20131101,4
2013-11-04,3.24,3.28,3.22,-0.917,3.26,3.27,15472257,20131104,0
2013-11-05,3.23,3.26,3.23,-0.309,3.25,3.24,26762478,20131105,1
2013-11-06,3.24,3.31,3.21,0.31,3.25,3.23,51598573,20131106,2
2013-11-07,3.21,3.28,3.2,-0.926,3.27,3.24,32457000,20131107,3
2013-11-08,3.14,3.24,3.11,-2.181,3.19,3.21,67273297,20131108,4
2013-11-11,3.18,3.23,3.12,1.274,3.2,3.14,34355480,20131111,0
2013-11-12,3.16,3.2,3.14,-0.629,3.2,3.18,25913728,20131112,1
2013-11-13,3.1,3.16,3.08,-1.899,3.16,3.16,34332564,20131113,2
2013-11-14,3.12,3.14,3.1,0.645,3.12,3.1,19582479,20131114,3
2013-11-15,3.17,3.2,3.12,1.603,3.14,3.12,24132000,20131115,4
2013-11-18,3.28,3.3,3.19,3.47,3.2,3.17,59495000,20131118,0
2013-11-19,3.26,3.31,3.22,-0.61,3.3,3.28,29575669,20131119,1
2013-11-20,3.3,3.36,3.25,1.227,3.28,3.26,57954036,20131120,2
2013-11-21,3.25,3.32,3.23,-1.515,3.3,3.3,32004527,20131121,3
2013-11-22,3.26,3.29,3.24,0.308,3.25,3.25,19436080,20131122,4
2013-11-25,3.26,3.29,3.25,0.0,3.27,3.26,15701921,20131125,0
2013-11-26,3.25,3.28,3.22,-0.307,3.24,3.26,14520024,20131126,1
2013-11-27,3.22,3.26,3.2,-0.923,3.25,3.25,24683487,20131127,2
2013-11-28,3.22,3.26,3.2,0.0,3.23,3.22,16926675,20131128,3
2013-11-29,3.26,3.26,3.21,1.242,3.22,3.22,16883200,20131129,4
2013-12-02,3.26,3.28,3.23,0.0,3.24,3.26,16445982,20131202,0
2013-12-03,3.22,3.26,3.21,-1.227,3.25,3.26,14826902,20131203,1
2013-12-04,3.19,3.21,3.17,-0.932,3.21,3.22,30724378,20131204,2
2013-12-05,3.19,3.21,3.17,0.0,3.21,3.19,17637279,20131205,3
2013-12-06,3.17,3.21,3.17,-0.627,3.19,3.19,24007205,20131206,4
2013-12-09,3.09,3.19,3.07,-2.524,3.18,3.17,50496363,20131209,0
2013-12-10,3.06,3.11,3.03,-0.971,3.1,3.09,40438588,20131210,1
2013-12-11,3.06,3.1,3.04,0.0,3.06,3.06,30121264,20131211,2
2013-12-12,3.04,3.06,3.02,-0.654,3.04,3.06,26390000,20131212,3
2013-12-13,3.03,3.05,3.02,-0.329,3.04,3.04,31190000,20131213,4
2013-12-16,3.04,3.08,3.03,0.33,3.04,3.03,20526927,20131216,0
2013-12-17,3.03,3.06,3.01,-0.329,3.05,3.04,24514736,20131217,1
2013-12-18,3.03,3.05,3.01,0.0,3.02,3.03,25539000,20131218,2
2013-12-19,2.99,3.06,2.95,-1.32,3.06,3.03,43784179,20131219,3
2013-12-20,2.94,3.0,2.93,-1.672,3.0,2.99,32248000,20131220,4
2013-12-24,2.92,2.99,2.87,-0.68,2.91,2.94,44490355,20131224,1
2013-12-27,2.92,2.96,2.87,0.0,2.96,2.92,36007170,20131227,4
2013-12-30,2.94,2.95,2.89,0.685,2.95,2.92,20976058,20131230,0
2013-12-31,2.96,2.97,2.94,0.68,2.96,2.94,9781000,20131231,1
2014-01-02,2.94,2.98,2.93,-0.676,2.97,2.96,17394000,20140102,3
2014-01-03,2.88,2.94,2.87,-2.041,2.92,2.94,32701775,20140103,4
2014-01-06,2.83,2.9,2.79,-1.736,2.89,2.88,48529183,20140106,0
2014-01-07,2.85,2.87,2.81,0.707,2.81,2.83,25267565,20140107,1
2014-01-08,2.86,2.89,2.82,0.351,2.83,2.85,37608608,20140108,2
2014-01-09,2.89,2.96,2.86,1.049,2.87,2.86,58405206,20140109,3
2014-01-10,2.91,2.94,2.88,0.692,2.89,2.89,22317036,20140110,4
2014-01-13,2.86,2.93,2.85,-1.718,2.89,2.91,30257947,20140113,0
2014-01-14,2.84,2.85,2.81,-0.699,2.84,2.86,30185354,20140114,1
2014-01-15,2.82,2.87,2.8,-0.704,2.86,2.84,25784585,20140115,2
2014-01-16,2.81,2.84,2.8,-0.355,2.83,2.82,38612072,20140116,3
2014-01-17,2.79,2.85,2.79,-0.712,2.83,2.81,34153886,20140117,4
2014-01-20,2.75,2.82,2.73,-1.434,2.8,2.79,43482624,20140120,0
2014-01-21,2.8,2.82,2.76,1.818,2.79,2.75,14338814,20140121,1
2014-01-22,2.91,2.95,2.78,3.929,2.8,2.8,45033368,20140122,2
2014-01-23,2.88,2.92,2.86,-1.031,2.9,2.91,20362982,20140123,3
2014-01-24,2.84,2.9,2.81,-1.389,2.87,2.88,42262736,20140124,4
2014-01-27,2.97,2.98,2.79,4.577,2.8,2.84,119055570,20140127,0
2014-01-28,3.02,3.03,2.88,1.684,2.95,2.97,167754193,20140128,1
2014-01-29,3.07,3.08,3.02,1.656,3.02,3.02,132538680,20140129,2
2014-01-30,3.11,3.12,3.09,1.303,3.1,3.07,65309752,20140130,3
2014-02-04,3.15,3.16,3.14,1.286,3.15,3.11,134664628,20140204,1
2014-02-05,3.21,3.22,3.2,1.905,3.22,3.15,107801990,20140205,2
2014-02-06,3.04,3.19,2.98,-5.296,3.12,3.21,60256633,20140206,3
2014-02-07,3.16,3.28,3.13,3.947,3.24,3.04,180552800,20140207,4
2014-02-10,3.29,3.3,3.1,4.114,3.2,3.16,158593403,20140210,0
2014-02-11,3.32,3.33,3.23,0.912,3.3,3.29,71049409,20140211,1
2014-02-12,3.38,3.39,3.32,1.807,3.33,3.32,61594200,20140212,2
2014-02-13,3.38,3.4,3.33,0.0,3.39,3.38,48753000,20140213,3
2014-02-14,3.48,3.48,3.36,2.959,3.4,3.38,100916143,20140214,4
2014-02-17,3.53,3.54,3.42,1.437,3.47,3.48,136189196,20140217,0
2014-02-18,3.58,3.59,3.48,1.416,3.53,3.53,148686723,20140218,1
2014-02-19,3.64,3.65,3.55,1.676,3.57,3.58,240954172,20140219,2
2014-02-20,3.51,3.63,3.49,-3.571,3.63,3.64,98687139,20140220,3
2014-02-21,3.42,3.53,3.39,-2.564,3.51,3.51,121269228,20140221,4
2014-02-24,3.25,3.4,3.12,-4.971,3.38,3.42,94965000,20140224,0
2014-02-25,3.29,3.33,3.19,1.231,3.25,3.25,51206255,20140225,1
2014-02-26,3.36,3.38,3.24,2.128,3.24,3.29,38540000,20140226,2
2014-02-27,3.36,3.38,3.31,0.0,3.34,3.36,27021117,20140227,3
2014-02-28,3.31,3.36,3.27,-1.488,3.36,3.36,36691842,20140228,4
2014-03-03,3.25,3.28,3.15,-1.813,3.26,3.31,42087800,20140303,0
2014-03-04,3.2,3.25,3.18,-1.538,3.21,3.25,20415922,20140304,1
2014-03-05,3.19,3.26,3.15,-0.313,3.22,3.2,27473463,20140305,2
2014-03-06,3.3,3.32,3.16,3.448,3.19,3.19,32324343,20140306,3
2014-03-07,3.24,3.34,3.22,-1.818,3.33,3.3,17107636,20140307,4
2014-03-10,3.2,3.25,3.18,-1.235,3.2,3.24,10283761,20140310,0
2014-03-11,3.24,3.3,3.18,1.25,3.19,3.2,20725089,20140311,1
2014-03-12,3.24,3.28,3.21,0.0,3.27,3.24,39119181,20140312,2
2014-03-13,3.29,3.3,3.24,1.543,3.29,3.24,23592604,20140313,3
2014-03-14,3.42,3.42,3.23,3.951,3.25,3.29,39086843,20140314,4
2014-03-17,3.37,3.4,3.31,-1.462,3.35,3.42,29133934,20140317,0
2014-03-18,3.39,3.41,3.32,0.593,3.37,3.37,25482570,20140318,1
2014-03-19,3.33,3.42,3.33,-1.77,3.42,3.39,26041290,20140319,2
2014-03-20,3.35,3.36,3.3,0.601,3.33,3.33,24420400,20140320,3
2014-03-21,3.45,3.47,3.28,2.985,3.32,3.35,57632475,20140321,4
2014-03-24,3.44,3.49,3.4,-0.29,3.44,3.45,21852460,20140324,0
2014-03-25,3.47,3.49,3.42,0.872,3.43,3.44,37577900,20140325,1
2014-03-26,3.53,3.54,3.47,1.729,3.48,3.47,33514000,20140326,2
2014-03-27,3.51,3.53,3.43,-0.567,3.53,3.53,24575000,20140327,3
2014-03-28,3.6,3.64,3.53,2.564,3.54,3.51,67836607,20140328,4
2014-03-31,3.66,3.68,3.6,1.667,3.6,3.6,81933285,20140331,0
2014-04-01,3.83,4.08,3.8,4.645,4.0,3.66,264091287,20140401,1
2014-04-02,3.87,3.91,3.78,1.044,3.78,3.83,90717105,20140402,2
2014-04-03,3.89,3.91,3.83,0.517,3.9,3.87,50705299,20140403,3
2014-04-04,3.83,3.91,3.81,-1.542,3.91,3.89,39859582,20140404,4
2014-04-07,3.82,3.85,3.79,-0.261,3.83,3.83,23210193,20140407,0
2014-04-08,3.85,3.86,3.79,0.785,3.82,3.82,27770217,20140408,1
2014-04-09,3.9,3.92,3.85,1.299,3.87,3.85,34177529,20140409,2
2014-04-10,3.92,3.93,3.85,0.513,3.91,3.9,34639828,20140410,3
2014-04-11,3.87,3.91,3.85,-1.276,3.89,3.92,19695061,20140411,4
2014-04-14,3.84,3.9,3.82,-0.775,3.88,3.87,16925550,20140414,0
2014-04-15,3.81,3.95,3.8,-0.781,3.95,3.84,37902000,20140415,1
2014-04-16,3.75,3.84,3.74,-1.575,3.81,3.81,46483670,20140416,2
2014-04-17,3.75,3.8,3.72,0.0,3.73,3.75,26987633,20140417,3
2014-04-22,3.65,3.76,3.63,-2.667,3.75,3.75,32197575,20140422,1
2014-04-23,3.61,3.67,3.57,-1.096,3.63,3.65,21432000,20140423,2
2014-04-24,3.62,3.67,3.6,0.277,3.62,3.61,14219000,20140424,3
2014-04-25,3.49,3.65,3.49,-3.591,3.65,3.62,52208316,20140425,4
2014-04-28,3.38,3.48,3.33,-3.152,3.48,3.49,47247520,20140428,0
2014-04-29,3.48,3.48,3.36,2.959,3.38,3.38,46502433,20140429,1
2014-04-30,3.46,3.48,3.41,-0.575,3.48,3.48,24553518,20140430,2
2014-05-02,3.44,3.48,3.38,-0.578,3.45,3.46,21079313,20140502,4
2014-05-05,3.36,3.46,3.36,-2.326,3.45,3.44,21533024,20140505,0
2014-05-07,3.24,3.39,3.21,-3.571,3.39,3.36,55265000,20140507,2
2014-05-08,3.22,3.28,3.21,-0.617,3.25,3.24,35556585,20140508,3
2014-05-09,3.17,3.25,3.12,-1.553,3.22,3.22,26999607,20140509,4
2014-05-12,3.29,3.31,3.15,3.785,3.15,3.17,29677008,20140512,0
2014-05-13,3.4,3.41,3.29,3.343,3.31,3.29,32016642,20140513,1
2014-05-14,3.45,3.5,3.4,1.471,3.4,3.4,32865000,20140514,2
2014-05-15,3.43,3.46,3.38,-0.58,3.45,3.45,19028745,20140515,3
2014-05-16,3.39,3.43,3.37,-1.166,3.38,3.43,27800823,20140516,4
2014-05-19,3.37,3.43,3.35,-0.59,3.37,3.39,8205139,20140519,0
2014-05-20,3.38,3.45,3.34,0.297,3.37,3.37,14243680,20140520,1
2014-05-21,3.37,3.4,3.35,-0.296,3.39,3.38,16199575,20140521,2
2014-05-22,3.41,3.42,3.35,1.187,3.38,3.37,23496420,20140522,3
2014-05-23,3.49,3.57,3.4,2.346,3.42,3.41,58049600,20140523,4
2014-05-26,3.47,3.52,3.45,-0.573,3.52,3.49,17192000,20140526,0
2014-05-27,3.45,3.49,3.45,-0.576,3.48,3.47,12756000,20140527,1
2014-05-28,3.5,3.51,3.45,1.449,3.45,3.45,20124660,20140528,2
2014-05-29,3.47,3.5,3.47,-0.857,3.5,3.5,10969842,20140529,3
2014-05-30,3.43,3.51,3.41,-1.153,3.51,3.47,53052320,20140530,4
2014-06-03,3.54,3.55,3.48,3.207,3.5,3.43,39794913,20140603,1
2014-06-04,3.6,3.61,3.5,1.695,3.55,3.54,30838000,20140604,2
2014-06-05,3.7,3.78,3.65,2.778,3.69,3.6,106801237,20140605,3
2014-06-06,3.66,3.74,3.61,-1.081,3.73,3.7,53663000,20140606,4
2014-06-09,3.68,3.69,3.65,0.546,3.67,3.66,23224856,20140609,0
2014-06-10,3.7,3.71,3.67,0.543,3.67,3.68,24316000,20140610,1
2014-06-11,3.69,3.72,3.67,-0.27,3.71,3.7,34211025,20140611,2
2014-06-12,3.69,3.7,3.67,0.0,3.68,3.69,28671000,20140612,3
2014-06-13,3.7,3.7,3.67,0.271,3.69,3.69,65797681,20140613,4
2014-06-16,3.69,3.71,3.67,-0.27,3.7,3.7,89149159,20140616,0
2014-06-17,3.64,3.71,3.62,-1.355,3.7,3.69,115538538,20140617,1
2014-06-18,3.04,3.07,2.99,-16.484,3.05,3.64,66103397,20140618,2
2014-06-19,2.98,3.07,2.92,-1.974,3.07,3.04,76498000,20140619,3
2014-06-20,2.94,2.99,2.9,-1.342,2.98,2.98,56927058,20140620,4
2014-06-23,2.95,3.02,2.94,0.34,2.96,2.94,36654865,20140623,0
2014-06-24,2.97,2.99,2.95,0.678,2.95,2.95,17770660,20140624,1
2014-06-25,2.97,2.98,2.95,0.0,2.98,2.97,18170134,20140625,2
2014-06-26,2.96,2.98,2.92,-0.337,2.98,2.97,14914330,20140626,3
2014-06-27,2.96,2.98,2.94,0.0,2.96,2.96,15011900,20140627,4
2014-06-30,3.01,3.03,2.95,1.689,2.97,2.96,26142017,20140630,0
2014-07-02,3.08,3.09,3.01,2.326,3.02,3.01,35010847,20140702,2
2014-07-03,3.13,3.15,3.08,1.623,3.1,3.08,47027495,20140703,3
2014-07-04,3.2,3.2,3.15,2.236,3.15,3.13,49921606,20140704,4
2014-07-07,3.23,3.29,3.22,0.937,3.22,3.2,48103291,20140707,0
2014-07-08,3.28,3.29,3.24,1.548,3.25,3.23,58972392,20140708,1
2014-07-09,3.26,3.29,3.21,-0.61,3.29,3.28,31379000,20140709,2
2014-07-10,3.29,3.3,3.27,0.92,3.27,3.26,36859178,20140710,3
2014-07-11,3.28,3.31,3.24,-0.304,3.31,3.29,19992208,20140711,4
2014-07-14,3.26,3.28,3.23,-0.61,3.25,3.28,23284000,20140714,0
2014-07-15,3.28,3.29,3.25,0.613,3.26,3.26,24810000,20140715,1
2014-07-16,3.35,3.36,3.25,2.134,3.29,3.28,57374428,20140716,2
2014-07-17,3.33,3.39,3.32,-0.597,3.35,3.35,38686000,20140717,3
2014-07-18,3.33,3.39,3.28,0.0,3.32,3.33,62352323,20140718,4
2014-07-21,3.34,3.38,3.33,0.3,3.37,3.33,15289752,20140721,0
2014-07-22,3.35,3.38,3.3,0.299,3.32,3.34,54798554,20140722,1
2014-07-23,3.39,3.42,3.35,1.194,3.37,3.35,51469278,20140723,2
2014-07-24,3.52,3.53,3.41,3.835,3.41,3.39,159540342,20140724,3
2014-07-25,3.49,3.55,3.45,-0.852,3.54,3.52,30683552,20140725,4
2014-07-28,3.47,3.5,3.46,-0.573,3.49,3.49,32019657,20140728,0
2014-07-29,3.42,3.48,3.41,-1.441,3.47,3.47,43716660,20140729,1
2014-07-30,3.34,3.42,3.32,-2.339,3.41,3.42,55496500,20140730,2
2014-07-31,3.38,3.4,3.35,1.198,3.4,3.34,60888000,20140731,3
2014-08-01,3.33,3.36,3.31,-1.479,3.33,3.38,33254535,20140801,4
2014-08-04,3.33,3.35,3.31,0.0,3.33,3.33,26136857,20140804,0
2014-08-05,3.27,3.34,3.24,-1.802,3.34,3.33,42820757,20140805,1
2014-08-06,3.29,3.3,3.21,0.612,3.26,3.27,27122497,20140806,2
2014-08-07,3.3,3.33,3.25,0.304,3.3,3.29,23706069,20140807,3
2014-08-08,3.26,3.31,3.23,-1.212,3.3,3.3,16971950,20140808,4
2014-08-11,3.3,3.36,3.28,1.227,3.28,3.26,36379000,20140811,0
2014-08-12,3.3,3.33,3.29,0.0,3.33,3.3,10714924,20140812,1
2014-08-13,3.31,3.32,3.27,0.303,3.32,3.3,15542000,20140813,2
2014-08-14,3.25,3.33,3.24,-1.813,3.32,3.31,23736000,20140814,3
2014-08-15,3.27,3.29,3.25,0.615,3.29,3.25,14824691,20140815,4
2014-08-18,3.27,3.27,3.22,0.0,3.24,3.27,18396000,20140818,0
2014-08-19,3.23,3.26,3.19,-1.223,3.25,3.27,36459200,20140819,1
2014-08-20,3.25,3.26,3.22,0.619,3.25,3.23,12046000,20140820,2
2014-08-21,3.24,3.26,3.22,-0.308,3.25,3.25,11500700,20140821,3
2014-08-22,3.26,3.28,3.22,0.617,3.28,3.24,19724261,20140822,4
2014-08-25,3.25,3.27,3.2,-0.307,3.27,3.26,9210146,20140825,0
2014-08-26,3.38,3.42,3.24,4.0,3.27,3.25,126728000,20140826,1
2014-08-27,3.4,3.42,3.35,0.592,3.38,3.38,115234000,20140827,2
2014-08-28,3.29,3.41,3.27,-3.235,3.41,3.4,33718515,20140828,3
2014-08-29,3.24,3.31,3.21,-1.52,3.29,3.29,44372997,20140829,4
2014-09-01,3.24,3.27,3.21,0.0,3.27,3.24,19720000,20140901,0
2014-09-02,3.22,3.25,3.21,-0.617,3.25,3.24,14130900,20140902,1
2014-09-03,3.28,3.28,3.21,1.863,3.22,3.22,41549649,20140903,2
2014-09-04,3.34,3.35,3.28,1.829,3.28,3.28,49187739,20140904,3
2014-09-05,3.34,3.36,3.3,0.0,3.33,3.34,24074870,20140905,4
2014-09-08,3.28,3.35,3.27,-1.796,3.33,3.34,10957600,20140908,0
2014-09-10,3.21,3.29,3.16,-2.134,3.26,3.28,74001769,20140910,2
2014-09-11,3.21,3.25,3.2,0.0,3.2,3.21,30597703,20140911,3
2014-09-12,3.2,3.23,3.18,-0.312,3.22,3.21,25308410,20140912,4
2014-09-15,3.18,3.2,3.15,-0.625,3.2,3.2,35190325,20140915,0
2014-09-16,3.16,3.2,3.12,-0.629,3.15,3.18,23667932,20140916,1
2014-09-17,3.17,3.19,3.15,0.316,3.18,3.16,16032285,20140917,2
2014-09-18,3.15,3.18,3.13,-0.631,3.15,3.17,15515000,20140918,3
2014-09-19,3.16,3.18,3.12,0.317,3.18,3.15,25818118,20140919,4
2014-09-22,3.09,3.12,3.07,-2.215,3.11,3.16,25750000,20140922,0
2014-09-23,3.05,3.1,3.0,-1.294,3.1,3.09,39603000,20140923,1
2014-09-24,3.05,3.08,3.03,0.0,3.06,3.05,23357003,20140924,2
2014-09-25,3.02,3.08,2.99,-0.984,3.08,3.05,28752313,20140925,3
2014-09-26,2.99,3.01,2.98,-0.993,3.0,3.02,21142855,20140926,4
2014-09-29,2.95,2.99,2.91,-1.338,2.95,2.99,27947000,20140929,0
2014-09-30,2.92,2.96,2.89,-1.017,2.95,2.95,42467203,20140930,1
2014-10-03,3.03,3.09,2.91,3.767,2.92,2.92,65139948,20141003,4
2014-10-06,3.08,3.1,3.05,1.65,3.06,3.03,20846943,20141006,0
2014-10-07,3.06,3.12,3.05,-0.649,3.11,3.08,13741546,20141007,1
2014-10-08,3.05,3.08,3.03,-0.327,3.06,3.06,19564000,20141008,2
2014-10-09,3.05,3.1,3.02,0.0,3.08,3.05,18498626,20141009,3
2014-10-10,3.04,3.05,3.02,-0.328,3.03,3.05,42236700,20141010,4
2014-10-13,2.98,3.01,2.95,-1.974,3.0,3.04,19249701,20141013,0
2014-10-14,2.96,3.01,2.93,-0.671,2.95,2.98,25334449,20141014,1
2014-10-15,2.99,3.02,2.95,1.014,2.95,2.96,22827000,20141015,2
2014-10-16,2.97,3.0,2.95,-0.669,2.96,2.99,15663800,20141016,3
2014-10-17,2.97,2.97,2.93,0.0,2.97,2.97,18006000,20141017,4
2014-10-20,2.96,3.02,2.95,-0.337,2.98,2.97,23611000,20141020,0
2014-10-21,2.97,3.01,2.95,0.338,2.98,2.96,19257881,20141021,1
2014-10-22,2.98,3.0,2.96,0.337,2.99,2.97,5640340,20141022,2
2014-10-23,2.96,3.0,2.93,-0.671,2.99,2.98,17692720,20141023,3
2014-10-24,2.97,2.98,2.95,0.338,2.98,2.96,9895340,20141024,4
2014-10-27,2.94,2.98,2.92,-1.01,2.98,2.97,15852008,20141027,0
2014-10-28,2.97,2.97,2.92,1.02,2.93,2.94,12647251,20141028,1
2014-10-29,2.98,3.0,2.97,0.337,2.97,2.97,15982427,20141029,2
2014-10-30,3.0,3.01,2.98,0.671,2.99,2.98,15286000,20141030,3
2014-10-31,2.98,3.01,2.97,-0.667,3.0,3.0,18203400,20141031,4
2014-11-03,3.03,3.04,3.0,1.678,3.0,2.98,39288300,20141103,0
2014-11-04,3.0,3.04,3.0,-0.99,3.02,3.03,15685475,20141104,1
2014-11-05,2.99,3.01,2.96,-0.333,3.01,3.0,17296507,20141105,2
2014-11-06,2.99,3.04,2.96,0.0,2.98,2.99,20980576,20141106,3
2014-11-07,2.97,3.0,2.94,-0.669,3.0,2.99,13580000,20141107,4
2014-11-10,2.99,3.02,2.96,0.673,3.01,2.97,19176630,20141110,0
2014-11-11,2.98,3.01,2.97,-0.334,2.97,2.99,18500450,20141111,1
2014-11-12,2.99,3.01,2.98,0.336,2.99,2.98,17278513,20141112,2
2014-11-13,3.0,3.01,2.99,0.334,3.0,2.99,18588943,20141113,3
2014-11-14,3.01,3.04,2.99,0.333,3.0,3.0,21014347,20141114,4
2014-11-17,3.01,3.04,3.0,0.0,3.04,3.01,30602000,20141117,0
2014-11-18,2.99,3.04,2.98,-0.664,3.01,3.01,12998721,20141118,1
2014-11-19,2.99,3.02,2.98,0.0,2.98,2.99,8285992,20141119,2
2014-11-20,2.97,3.01,2.94,-0.669,3.01,2.99,14913000,20141120,3
2014-11-21,2.96,2.98,2.92,-0.337,2.98,2.97,10718077,20141121,4
2014-11-24,3.1,3.19,3.1,4.73,3.18,2.96,128860270,20141124,0
2014-11-25,3.14,3.16,3.1,1.29,3.1,3.1,70326031,20141125,1
2014-11-26,3.14,3.15,3.11,0.0,3.15,3.14,49376989,20141126,2
2014-11-27,3.1,3.15,3.08,-1.274,3.14,3.14,23581000,20141127,3
2014-11-28,3.15,3.16,3.1,0.639,3.13,3.13,39390182,20141128,4
2014-12-01,3.03,3.15,2.98,-3.81,3.13,3.15,34940000,20141201,0
2014-12-02,3.11,3.12,3.02,2.64,3.02,3.03,25518788,20141202,1
2014-12-03,3.14,3.21,3.1,0.965,3.11,3.11,48871916,20141203,2
2014-12-04,3.17,3.2,3.13,0.955,3.2,3.14,33234307,20141204,3
2014-12-05,3.16,3.2,3.12,-0.315,3.19,3.17,33564236,20141205,4
2014-12-08,3.22,3.22,3.14,1.899,3.18,3.16,55134937,20141208,0
2014-12-09,3.21,3.28,3.15,-0.311,3.21,3.22,59352727,20141209,1
2014-12-10,3.19,3.21,3.15,-0.623,3.2,3.21,24750055,20141210,2
2014-12-11,3.16,3.21,3.15,-0.94,3.15,3.19,28184170,20141211,3
2014-12-12,3.12,3.19,3.09,-1.266,3.16,3.16,23157570,20141212,4
2014-12-15,3.08,3.13,3.05,-1.282,3.1,3.12,19995499,20141215,0
2014-12-16,3.06,3.09,3.05,-0.649,3.05,3.08,10115699,20141216,1
2014-12-17,3.06,3.1,3.05,0.0,3.07,3.06,20500679,20141217,2
2014-12-18,3.1,3.12,3.06,1.307,3.1,3.06,19828848,20141218,3
2014-12-19,3.08,3.14,3.04,-0.645,3.12,3.1,23225622,20141219,4
2014-12-22,3.09,3.1,3.05,0.325,3.08,3.08,26397582,20141222,0
2014-12-23,3.08,3.15,3.06,-0.324,3.1,3.09,17207733,20141223,1
2014-12-24,3.1,3.13,3.07,0.649,3.1,3.08,8832718,20141224,2
2014-12-29,3.11,3.16,3.1,0.323,3.11,3.1,19291271,20141229,0
2014-12-30,3.13,3.16,3.1,0.643,3.13,3.11,20007956,20141230,1
2014-12-31,3.14,3.16,3.12,0.319,3.12,3.13,5771200,20141231,2
2015-01-02,3.34,3.38,3.15,6.369,3.17,3.14,98363781,20150102,4
2015-01-05,3.43,3.54,3.37,2.695,3.38,3.34,116475219,20150105,0
2015-01-06,3.42,3.45,3.35,-0.292,3.36,3.43,39171285,20150106,1
2015-01-07,3.37,3.49,3.35,-1.462,3.48,3.42,35047132,20150107,2
2015-01-08,3.39,3.46,3.35,0.593,3.46,3.37,24543716,20150108,3
2015-01-09,3.42,3.5,3.39,0.885,3.41,3.39,49328148,20150109,4
2015-01-12,3.4,3.47,3.35,-0.585,3.47,3.42,23116200,20150112,0
2015-01-13,3.38,3.44,3.37,-0.588,3.44,3.4,11788501,20150113,1
2015-01-14,3.4,3.45,3.38,0.592,3.42,3.38,21273505,20150114,2
2015-01-15,3.38,3.43,3.35,-0.588,3.43,3.4,27722433,20150115,3
2015-01-16,3.34,3.39,3.27,-1.183,3.36,3.38,44445228,20150116,4
2015-01-19,3.26,3.37,3.16,-2.395,3.37,3.34,44659677,20150119,0
2015-01-20,3.21,3.27,3.2,-1.534,3.25,3.26,34837754,20150120,1
2015-01-21,3.29,3.31,3.22,2.492,3.22,3.21,30957055,20150121,2
2015-01-22,3.27,3.33,3.27,-0.608,3.32,3.29,31401342,20150122,3
2015-01-23,3.32,3.34,3.29,1.529,3.32,3.27,24073859,20150123,4
2015-01-26,3.34,3.36,3.3,0.602,3.35,3.32,21817814,20150126,0
2015-01-27,3.32,3.41,3.31,-0.599,3.35,3.34,47088153,20150127,1
2015-01-28,3.26,3.34,3.25,-1.807,3.3,3.32,23944038,20150128,2
2015-01-29,3.2,3.28,3.16,-1.84,3.28,3.26,39964723,20150129,3
2015-01-30,3.23,3.32,3.18,0.937,3.2,3.2,44804287,20150130,4
2015-02-02,3.19,3.25,3.18,-1.238,3.21,3.23,22902594,20150202,0
2015-02-03,3.26,3.27,3.19,2.194,3.19,3.19,22625000,20150203,1
2015-02-04,3.23,3.26,3.21,-0.92,3.26,3.26,18130136,20150204,2
2015-02-05,3.28,3.5,3.24,1.548,3.35,3.23,32281933,20150205,3
2015-02-06,3.27,3.3,3.24,-0.305,3.28,3.28,14579000,20150206,4
2015-02-10,3.23,3.28,3.23,-1.223,3.28,3.27,15402918,20150210,1
2015-02-12,3.25,3.26,3.2,0.619,3.26,3.23,16497782,20150212,3
2015-02-13,3.25,3.27,3.23,0.0,3.23,3.25,20423915,20150213,4
2015-02-17,3.28,3.29,3.22,0.923,3.24,3.25,14974445,20150217,1
2015-02-18,3.25,3.28,3.24,-0.915,3.27,3.28,9800000,20150218,2
2015-02-24,3.27,3.28,3.26,0.615,3.26,3.25,9015000,20150224,1
2015-02-25,3.39,3.39,3.25,3.67,3.28,3.27,64554400,20150225,2
2015-02-26,3.4,3.42,3.33,0.295,3.37,3.39,24054100,20150226,3
2015-02-27,3.42,3.45,3.36,0.588,3.4,3.4,42599642,20150227,4
2015-03-02,3.49,3.52,3.42,2.047,3.46,3.42,66251675,20150302,0
2015-03-03,3.43,3.5,3.42,-1.719,3.5,3.49,27759712,20150303,1
2015-03-04,3.44,3.45,3.39,0.292,3.39,3.43,19350200,20150304,2
2015-03-05,3.37,3.41,3.34,-2.035,3.41,3.44,18418600,20150305,3
2015-03-06,3.37,3.39,3.35,0.0,3.37,3.37,11053400,20150306,4
2015-03-09,3.42,3.43,3.35,1.484,3.37,3.37,13907978,20150309,0
2015-03-10,3.36,3.45,3.36,-1.754,3.4,3.42,20645712,20150310,1
2015-03-11,3.4,3.4,3.33,1.19,3.33,3.36,22970757,20150311,2
2015-03-12,3.4,3.44,3.36,0.0,3.36,3.4,17222600,20150312,3
2015-03-13,3.39,3.43,3.38,-0.294,3.4,3.4,14007731,20150313,4
2015-03-16,3.49,3.5,3.4,2.95,3.49,3.39,51380110,20150316,0
2015-03-17,3.44,3.5,3.39,-1.433,3.5,3.49,60443000,20150317,1
2015-03-18,3.47,3.5,3.42,0.872,3.47,3.44,32355486,20150318,2
2015-03-24,3.65,3.68,3.6,5.187,3.63,3.47,21696000,20150324,1
2015-03-25,3.74,3.76,3.65,2.466,3.7,3.65,59376190,20150325,2
2015-03-27,3.7,3.75,3.67,-1.07,3.68,3.74,40952000,20150327,4
2015-03-30,3.93,3.97,3.69,6.216,3.75,3.7,129027631,20150330,0
2015-03-31,3.91,4.24,3.88,-0.509,4.15,3.93,243378158,20150331,1
2015-04-01,3.87,3.92,3.83,-1.023,3.91,3.91,97532056,20150401,2
2015-04-09,4.07,4.32,3.98,5.168,4.12,3.87,285797727,20150409,3
2015-04-10,4.21,4.25,4.08,3.44,4.17,4.07,185805986,20150410,4
2015-04-13,4.64,4.68,4.25,10.214,4.29,4.21,208978053,20150413,0
2015-04-15,4.67,4.77,4.57,0.647,4.59,4.64,90127724,20150415,2
2015-04-16,4.8,4.84,4.71,2.784,4.83,4.67,87461106,20150416,3
2015-04-17,4.71,4.88,4.67,-1.875,4.79,4.8,83775865,20150417,4
2015-04-22,5.34,5.35,4.9,13.376,4.99,4.71,153267589,20150422,2
2015-04-23,5.46,5.6,5.27,2.247,5.28,5.34,135686552,20150423,3
2015-04-24,5.88,5.89,5.4,7.692,5.41,5.46,142698444,20150424,4
2015-04-28,6.14,6.25,6.0,4.422,6.15,5.88,94046620,20150428,1
2015-04-30,7.35,7.45,6.14,19.707,6.24,6.14,398221223,20150430,3
2015-05-07,6.82,7.1,6.51,-7.211,7.04,7.35,284374446,20150507,3
2015-05-08,7.42,7.54,6.71,8.798,6.85,6.82,243386389,20150508,4
2015-05-11,7.0,7.79,6.91,-5.66,7.7,7.42,224078746,20150511,0
2015-05-12,6.53,6.98,6.52,-6.714,6.83,7.0,143986333,20150512,1
2015-05-13,6.66,6.96,6.4,1.991,6.56,6.53,155735545,20150513,2
2015-05-14,6.84,6.96,6.61,2.703,6.71,6.66,79717503,20150514,3
2015-05-15,6.9,7.01,6.65,0.877,6.9,6.84,117050200,20150515,4
2015-05-18,6.63,6.85,6.54,-3.913,6.83,6.9,83287874,20150518,0
2015-05-19,6.59,6.68,6.45,-0.603,6.57,6.63,51063000,20150519,1
2015-05-20,6.55,6.72,6.5,-0.607,6.6,6.59,55112786,20150520,2
2015-05-21,6.33,6.59,6.24,-3.359,6.59,6.55,104287826,20150521,3
2015-05-22,6.5,6.79,6.25,2.686,6.36,6.33,126101829,20150522,4
2015-05-26,6.85,6.9,6.51,5.385,6.67,6.5,104485083,20150526,1
2015-05-27,6.91,7.07,6.62,0.876,6.66,6.85,135493892,20150527,2
2015-05-29,5.05,5.84,4.94,-26.918,5.8,6.91,1925707263,20150529,4
2015-06-01,5.34,5.43,4.9,5.743,4.9,5.05,334482763,20150601,0
2015-06-02,5.25,5.45,5.17,-1.685,5.37,5.34,154977500,20150602,1
2015-06-03,5.05,5.4,4.91,-3.81,5.32,5.25,226068374,20150603,2
2015-06-04,5.07,5.13,4.98,0.396,5.06,5.05,126407701,20150604,3
2015-06-05,5.02,5.11,4.99,-0.986,5.06,5.07,79326640,20150605,4
2015-06-08,5.02,5.11,4.93,0.0,5.0,5.02,80114100,20150608,0
2015-06-09,4.79,5.08,4.78,-4.582,5.0,5.02,141596187,20150609,1
2015-06-10,4.82,4.98,4.79,0.626,4.89,4.79,89905460,20150610,2
2015-06-11,4.85,4.93,4.8,0.622,4.92,4.82,74570360,20150611,3
2015-06-12,5.05,5.1,4.85,4.124,4.87,4.85,121903308,20150612,4
2015-06-15,5.06,5.11,4.99,0.198,5.05,5.05,196241469,20150615,0
2015-06-16,4.25,4.47,4.11,-16.008,4.46,5.06,124425379,20150616,1
2015-06-17,4.56,4.59,4.33,7.294,4.34,4.25,114367514,20150617,2
2015-06-18,4.76,4.81,4.55,4.386,4.59,4.56,115595622,20150618,3
2015-06-19,4.59,5.02,4.56,-3.571,4.82,4.76,139415639,20150619,4
2015-06-22,4.63,4.73,4.5,0.871,4.58,4.59,58648653,20150622,0
2015-06-23,4.9,5.03,4.64,5.832,4.68,4.63,133590881,20150623,1
2015-06-24,4.87,5.09,4.84,-0.612,4.98,4.9,60915623,20150624,2
2015-06-25,4.78,4.95,4.73,-1.848,4.95,4.87,40550530,20150625,3
2015-06-26,4.59,4.77,4.46,-3.975,4.76,4.78,61940249,20150626,4
2015-06-29,4.45,4.71,4.13,-3.05,4.68,4.59,72933464,20150629,0
2015-06-30,4.63,4.75,4.36,4.045,4.45,4.45,81328562,20150630,1
2015-07-02,4.51,4.7,4.46,-2.592,4.63,4.63,62554817,20150702,3
2015-07-03,4.34,4.56,4.28,-3.769,4.56,4.51,63668849,20150703,4
2015-07-06,4.12,4.57,3.83,-5.069,4.44,4.34,164247770,20150706,0
2015-07-07,3.76,4.24,3.73,-8.738,4.2,4.12,147209272,20150707,1
2015-07-08,3.88,4.48,3.04,3.191,3.63,3.76,652241322,20150708,2
2015-07-09,4.32,4.38,3.73,11.34,3.73,3.88,225999552,20150709,3
2015-07-10,4.48,4.62,4.25,3.704,4.36,4.32,113147122,20150710,4
2015-07-13,4.56,4.57,4.33,1.786,4.48,4.48,44381835,20150713,0
2015-07-14,4.44,4.64,4.42,-2.632,4.64,4.56,49706474,20150714,1
2015-07-15,4.57,4.61,4.41,2.928,4.51,4.44,102580910,20150715,2
2015-07-16,4.71,4.77,4.46,3.063,4.58,4.57,140802512,20150716,3
2015-07-17,4.89,4.93,4.75,3.822,4.75,4.71,97615124,20150717,4
2015-07-20,4.92,5.05,4.86,0.613,4.9,4.89,67214084,20150720,0
2015-07-21,5.05,5.08,4.94,2.642,4.94,4.92,67372734,20150721,1
2015-07-22,5.07,5.1,4.98,0.396,5.04,5.05,124256103,20150722,2
2015-07-23,5.24,5.25,5.08,3.353,5.09,5.07,101812220,20150723,3
2015-07-24,5.28,5.3,5.19,0.763,5.21,5.24,167918600,20150724,4
2015-07-27,5.06,5.36,4.9,-4.167,5.23,5.28,338257729,20150727,0
2015-07-28,5.32,5.42,5.03,5.138,5.09,5.06,273983412,20150728,1
2015-07-29,5.43,5.46,5.17,2.068,5.37,5.32,177747471,20150729,2
2015-07-30,5.21,5.5,5.16,-4.052,5.45,5.43,90432420,20150730,3
2015-07-31,5.13,5.31,5.05,-1.536,5.15,5.21,196931597,20150731,4
2015-08-03,4.8,5.07,4.76,-6.433,5.06,5.13,88358350,20150803,0
2015-08-04,4.89,4.91,4.75,1.875,4.76,4.8,41684949,20150804,1
2015-08-05,4.91,4.93,4.8,0.409,4.89,4.89,31991198,20150805,2
2015-08-06,4.96,5.05,4.85,1.018,4.86,4.91,22631646,20150806,3
2015-08-07,5.09,5.14,4.92,2.621,4.95,4.96,41487084,20150807,4
2015-08-10,5.23,5.26,5.0,2.75,5.12,5.09,48700267,20150810,0
2015-08-11,5.12,5.34,5.09,-2.103,5.21,5.23,55865804,20150811,1
2015-08-12,4.93,5.08,4.83,-3.711,5.08,5.12,66625600,20150812,2
2015-08-13,4.89,4.95,4.83,-0.811,4.95,4.93,30413900,20150813,3
2015-08-14,5.13,5.17,4.87,4.908,4.92,4.89,47687503,20150814,4
2015-08-17,5.06,5.16,5.02,-1.365,5.12,5.13,32250000,20150817,0
2015-08-18,4.89,5.1,4.88,-3.36,5.06,5.06,32776099,20150818,1
2015-08-19,4.84,4.93,4.8,-1.022,4.89,4.89,33303362,20150819,2
2015-08-20,4.73,4.88,4.71,-2.273,4.81,4.84,39684705,20150820,3
2015-08-21,4.72,4.76,4.33,-0.211,4.66,4.73,74365930,20150821,4
2015-08-24,4.35,4.53,4.27,-7.839,4.45,4.72,88046730,20150824,0
2015-08-25,4.32,4.58,4.21,-0.69,4.28,4.35,78708394,20150825,1
2015-08-26,4.33,4.49,4.26,0.231,4.41,4.32,65398612,20150826,2
2015-08-27,4.63,4.64,4.43,6.928,4.48,4.33,50532596,20150827,3
2015-08-28,4.94,5.03,4.71,6.695,4.76,4.63,104284530,20150828,4
2015-08-31,5.1,5.2,4.75,3.239,4.99,4.94,53169636,20150831,0
2015-09-01,5.08,5.17,4.97,-0.392,5.15,5.1,55188922,20150901,1
2015-09-02,4.94,5.06,4.82,-2.756,5.01,5.08,71208367,20150902,2
2015-09-04,4.79,4.98,4.77,-3.036,4.98,4.94,30503001,20150904,4
2015-09-07,4.51,4.87,4.49,-5.846,4.7,4.79,46953900,20150907,0
2015-09-08,4.81,4.83,4.53,6.652,4.56,4.51,45659900,20150908,1
2015-09-09,4.91,4.95,4.81,2.079,4.87,4.81,48524006,20150909,2
2015-09-10,4.74,4.85,4.7,-3.462,4.78,4.91,35230400,20150910,3
2015-09-11,4.72,4.84,4.7,-0.422,4.81,4.74,23982213,20150911,4
2015-09-14,4.65,4.78,4.6,-1.483,4.77,4.72,28803499,20150914,0
2015-09-15,4.55,4.69,4.54,-2.151,4.69,4.65,32444802,20150915,1
2015-09-16,4.75,4.78,4.58,4.396,4.63,4.55,48338017,20150916,2
2015-09-17,4.71,4.77,4.67,-0.842,4.76,4.75,39187698,20150917,3
2015-09-18,4.82,4.85,4.72,2.335,4.77,4.71,35305815,20150918,4
2015-09-21,4.8,4.82,4.69,-0.415,4.82,4.82,23816207,20150921,0
2015-09-22,4.73,4.84,4.72,-1.458,4.81,4.8,26530000,20150922,1
2015-09-23,4.59,4.7,4.56,-2.96,4.69,4.73,26653188,20150923,2
2015-09-24,4.48,4.63,4.47,-2.397,4.6,4.59,29727000,20150924,3
2015-09-25,4.46,4.54,4.45,-0.446,4.49,4.48,39045000,20150925,4
2015-09-29,4.28,4.46,4.27,-4.036,4.34,4.46,33758780,20150929,1
2015-09-30,4.4,4.42,4.31,2.804,4.37,4.28,56549114,20150930,2
2015-10-02,4.79,4.82,4.49,8.864,4.6,4.4,97813048,20151002,4
2015-10-05,4.73,4.85,4.65,-1.253,4.85,4.79,53087060,20151005,0
2015-10-06,4.6,4.79,4.59,-2.748,4.79,4.73,25991341,20151006,1
2015-10-07,4.86,4.88,4.6,5.652,4.62,4.6,39494577,20151007,2
2015-10-08,4.73,4.84,4.72,-2.675,4.84,4.86,26632400,20151008,3
2015-10-09,4.8,4.84,4.76,1.48,4.79,4.73,30612482,20151009,4
2015-10-12,4.87,4.87,4.76,1.458,4.77,4.8,26709625,20151012,0
2015-10-13,4.92,4.98,4.85,1.027,4.89,4.87,32923021,20151013,1
2015-10-14,4.93,4.94,4.85,0.203,4.9,4.92,29833768,20151014,2
2015-10-15,5.17,5.22,4.87,4.868,4.94,4.93,88823766,20151015,3
2015-10-16,5.2,5.28,5.07,0.58,5.2,5.17,57168004,20151016,4
2015-10-19,5.13,5.26,5.09,-1.346,5.15,5.2,19641767,20151019,0
2015-10-20,5.29,5.3,5.13,3.119,5.18,5.13,78786912,20151020,1
2015-10-22,5.2,5.27,5.17,-1.701,5.18,5.29,40537425,20151022,3
2015-10-23,5.39,5.42,5.17,3.654,5.24,5.2,46839091,20151023,4
2015-10-26,5.34,5.52,5.21,-0.928,5.45,5.39,45955320,20151026,0
2015-10-27,5.55,5.55,5.32,3.933,5.35,5.34,64678000,20151027,1
2015-10-28,5.63,5.65,5.46,1.441,5.55,5.55,41654175,20151028,2
2015-10-29,5.85,5.87,5.58,3.908,5.6,5.63,76353982,20151029,3
2015-10-30,5.96,5.98,5.85,1.88,5.87,5.85,63019611,20151030,4
2015-11-02,5.94,6.06,5.93,-0.336,5.95,5.96,51956171,20151102,0
2015-11-03,6.08,6.15,6.0,2.357,6.0,5.94,52741338,20151103,1
2015-11-04,6.2,6.23,6.11,1.974,6.2,6.08,60245361,20151104,2
2015-11-05,6.23,6.31,6.04,0.484,6.25,6.2,84315582,20151105,3
2015-11-06,6.26,6.3,6.18,0.482,6.24,6.23,55259458,20151106,4
2015-11-09,6.25,6.3,6.14,-0.16,6.3,6.26,56009462,20151109,0
2015-11-10,6.52,6.53,6.15,4.32,6.2,6.25,154494804,20151110,1
2015-11-11,6.51,6.65,6.46,-0.153,6.6,6.52,88894831,20151111,2
2015-11-12,6.53,6.61,6.5,0.307,6.56,6.51,77765994,20151112,3
2015-11-13,6.27,6.5,5.95,-3.982,6.45,6.53,160137141,20151113,4
2015-11-16,6.3,6.34,6.1,0.478,6.2,6.27,63161650,20151116,0
2015-11-17,6.37,6.4,6.22,1.111,6.34,6.3,46805960,20151117,1
2015-11-18,6.39,6.41,6.26,0.314,6.32,6.37,33620844,20151118,2
2015-11-19,6.39,6.46,6.32,0.0,6.41,6.39,42309000,20151119,3
2015-11-20,6.46,6.49,6.24,1.095,6.41,6.39,51354400,20151120,4
2015-11-23,6.79,6.83,6.42,5.108,6.43,6.46,83688158,20151123,0
2015-11-24,6.76,6.85,6.7,-0.442,6.84,6.79,38272007,20151124,1
2015-11-25,6.71,6.84,6.68,-0.74,6.73,6.76,56526030,20151125,2
2015-11-26,6.63,6.75,6.57,-1.192,6.74,6.71,27229831,20151126,3
2015-11-27,6.35,6.67,6.3,-4.223,6.61,6.63,29369006,20151127,4
2015-11-30,6.11,6.38,6.01,-3.78,6.38,6.35,127675274,20151130,0
2015-12-01,6.3,6.35,6.11,3.11,6.17,6.11,57145768,20151201,1
2015-12-02,6.3,6.42,6.27,0.0,6.28,6.3,42772636,20151202,2
2015-12-03,6.09,6.25,6.08,-3.333,6.25,6.3,32925879,20151203,3
2015-12-04,5.86,6.02,5.79,-3.777,6.0,6.09,48306668,20151204,4
2015-12-07,5.84,5.99,5.83,-0.341,5.9,5.86,18789000,20151207,0
2015-12-08,5.72,5.89,5.63,-2.055,5.85,5.84,32792774,20151208,1
2015-12-09,5.73,5.79,5.69,0.175,5.79,5.72,22630200,20151209,2
2015-12-10,5.92,6.01,5.72,3.316,5.74,5.73,36575269,20151210,3
2015-12-11,5.67,5.96,5.66,-4.223,5.96,5.92,33789556,20151211,4
2015-12-14,5.65,5.66,5.45,-0.353,5.6,5.67,18500731,20151214,0
2015-12-15,5.7,5.77,5.65,0.885,5.68,5.65,12894357,20151215,1
2015-12-16,5.68,5.79,5.65,-0.351,5.73,5.7,17110253,20151216,2
2015-12-17,6.01,6.06,5.85,5.81,5.92,5.68,55390000,20151217,3
2015-12-18,6.19,6.26,5.96,2.995,5.96,6.01,66237004,20151218,4
2015-12-21,6.19,6.25,6.15,0.0,6.23,6.19,24905139,20151221,0
2015-12-22,6.27,6.3,6.16,1.292,6.23,6.19,44684925,20151222,1
2015-12-23,6.33,6.38,6.28,0.957,6.3,6.27,16379005,20151223,2
2015-12-24,6.5,6.51,6.25,2.686,6.38,6.33,47363700,20151224,3
2015-12-28,6.31,6.62,6.3,-2.923,6.5,6.5,19246000,20151228,0
2015-12-29,6.6,6.64,6.2,4.596,6.22,6.31,39310700,20151229,1
2015-12-30,6.72,6.73,6.55,1.818,6.6,6.6,87823172,20151230,2
2015-12-31,6.82,6.83,6.65,1.488,6.68,6.72,62846124,20151231,3
2016-01-04,6.44,6.72,6.35,-3.881,6.7,6.7,79882403,20160104,0
2016-01-05,6.65,6.71,6.26,3.261,6.41,6.44,114879302,20160105,1
2016-01-06,6.28,6.67,6.26,-5.564,6.6,6.65,52247188,20160106,2
2016-01-07,5.81,6.2,5.77,-7.484,6.2,6.28,67394885,20160107,3
2016-01-08,6.1,6.12,5.8,4.991,5.81,5.81,65377138,20160108,4
2016-01-11,5.75,5.96,5.73,-5.738,5.91,6.1,22507684,20160111,0
2016-01-12,5.58,5.87,5.57,-2.957,5.75,5.75,25439538,20160112,1
2016-01-13,5.58,5.78,5.53,0.0,5.67,5.58,29145749,20160113,2
2016-01-14,5.5,5.6,5.2,-1.434,5.38,5.58,39885438,20160114,3
2016-01-15,5.35,5.57,5.3,-2.727,5.5,5.5,22192295,20160115,4
2016-01-18,5.22,5.33,5.18,-2.43,5.21,5.35,28361249,20160118,0
2016-01-19,5.55,5.6,5.24,6.322,5.25,5.22,33391677,20160119,1
2016-01-20,5.15,5.47,5.13,-7.207,5.47,5.55,39568730,20160120,2
2016-01-21,4.87,5.27,4.86,-5.437,5.2,5.15,37736999,20160121,3
2016-01-22,5.15,5.19,4.97,5.749,5.05,4.87,36044900,20160122,4
2016-01-25,5.16,5.27,5.09,0.194,5.2,5.15,15632500,20160125,0
2016-01-26,4.9,5.11,4.81,-5.039,5.11,5.16,25337732,20160126,1
2016-01-27,4.88,5.04,4.81,-0.408,4.99,4.9,24191715,20160127,2
2016-01-28,4.87,4.92,4.79,-0.205,4.88,4.88,21307000,20160128,3
2016-01-29,5.09,5.14,4.82,4.517,4.9,4.87,33264800,20160129,4
2016-02-01,4.94,5.18,4.87,-2.947,5.17,5.09,23818009,20160201,0
2016-02-02,5.09,5.14,4.94,3.036,4.96,4.94,17957678,20160202,1
2016-02-03,5.01,5.09,4.9,-1.572,5.06,5.09,21650154,20160203,2
2016-02-04,5.03,5.11,4.99,0.399,5.02,5.01,14345277,20160204,3
2016-02-05,5.06,5.1,4.95,0.596,5.03,5.03,8675077,20160205,4
2016-02-11,4.85,4.93,4.8,-4.15,4.83,5.06,13383389,20160211,3
2016-02-12,4.81,4.89,4.7,-0.825,4.7,4.85,18968373,20160212,4
2016-02-15,5.01,5.03,4.87,4.158,4.87,4.81,11775000,20160215,0
2016-02-16,5.11,5.19,5.02,1.996,5.08,5.01,16518150,20160216,1
2016-02-17,4.91,5.14,4.89,-3.914,5.11,5.11,20680587,20160217,2
2016-02-18,5.04,5.06,4.99,2.648,5.03,4.91,12458405,20160218,3
2016-02-19,5.24,5.26,4.99,3.968,4.99,5.04,22696632,20160219,4
2016-02-22,5.29,5.43,5.26,0.954,5.29,5.24,19742496,20160222,0
2016-02-23,5.22,5.35,5.21,-1.323,5.34,5.29,9623000,20160223,1
2016-02-24,5.18,5.21,5.12,-0.766,5.16,5.22,9563179,20160224,2
2016-02-25,4.99,5.24,4.97,-3.668,5.24,5.18,20737113,20160225,3
2016-02-26,5.08,5.1,4.99,1.804,5.09,4.99,9748288,20160226,4
2016-02-29,5.08,5.12,4.99,0.0,5.09,5.08,24528686,20160229,0
2016-03-01,5.3,5.3,5.1,4.331,5.14,5.08,35242284,20160301,1
2016-03-02,5.63,5.64,5.4,6.226,5.41,5.3,41053000,20160302,2
2016-03-03,5.57,5.75,5.52,-1.066,5.73,5.63,29549000,20160303,3
2016-03-04,5.84,5.86,5.58,4.847,5.58,5.57,50580200,20160304,4
2016-03-07,5.92,6.3,5.83,1.37,5.85,5.84,44887242,20160307,0
2016-03-08,5.87,5.88,5.75,-0.845,5.87,5.92,30023228,20160308,1
2016-03-09,5.74,5.84,5.69,-2.215,5.84,5.87,26130748,20160309,2
2016-03-10,5.66,5.86,5.65,-1.394,5.8,5.74,13173503,20160310,3
2016-03-11,5.87,5.9,5.63,3.71,5.69,5.66,20662195,20160311,4
2016-03-14,5.99,6.15,5.92,2.044,6.0,5.87,33057383,20160314,0
2016-03-15,5.88,6.0,5.86,-1.836,6.0,5.99,17457862,20160315,1
2016-03-16,5.79,5.92,5.69,-1.531,5.86,5.88,23665432,20160316,2
2016-03-17,5.84,6.0,5.83,0.864,5.86,5.79,26396074,20160317,3
2016-03-18,5.93,6.0,5.84,1.541,5.88,5.84,62616250,20160318,4
2016-03-21,6.04,6.12,5.99,1.855,6.03,5.93,23910203,20160321,0
2016-03-22,5.94,6.1,5.92,-1.656,6.02,6.04,16745973,20160322,1
2016-03-23,6.04,6.06,5.96,1.684,5.98,5.94,10272000,20160323,2
2016-03-24,6.05,6.18,5.93,0.166,6.01,6.04,23275954,20160324,3
2016-03-29,6.0,6.13,5.94,-0.826,6.13,6.05,22279565,20160329,1
2016-03-30,6.03,6.15,5.89,0.5,5.9,6.0,68868972,20160330,2
2016-03-31,5.99,6.09,5.93,-0.663,6.09,6.03,36121948,20160331,3
2016-04-01,5.89,6.01,5.85,-1.669,5.96,5.99,44186000,20160401,4
2016-04-05,5.72,5.88,5.68,-2.886,5.78,5.89,35456240,20160405,1
2016-04-06,5.65,5.77,5.62,-1.224,5.77,5.72,37344341,20160406,2
2016-04-07,5.65,5.74,5.62,0.0,5.66,5.65,19021214,20160407,3
2016-04-08,5.67,5.72,5.55,0.354,5.6,5.65,20702167,20160408,4
2016-04-11,5.73,5.81,5.62,1.058,5.67,5.67,15675222,20160411,0
2016-04-12,5.66,5.76,5.65,-1.222,5.76,5.73,15743640,20160412,1
2016-04-13,5.69,5.74,5.64,0.53,5.71,5.66,31831000,20160413,2
2016-04-14,5.74,5.88,5.74,0.879,5.79,5.69,33078951,20160414,3
2016-04-15,5.98,6.05,5.74,4.181,5.74,5.74,48086212,20160415,4
2016-04-18,6.04,6.11,5.91,1.003,5.91,5.98,34553304,20160418,0
2016-04-19,5.94,6.13,5.9,-1.656,6.12,6.04,40167416,20160419,1
2016-04-20,5.75,5.93,5.71,-3.199,5.9,5.94,63380593,20160420,2
2016-04-21,5.75,5.85,5.71,0.0,5.82,5.75,32089666,20160421,3
2016-04-22,5.69,5.8,5.61,-1.043,5.75,5.75,28536827,20160422,4
2016-04-25,5.9,6.13,5.81,3.691,5.81,5.69,78069000,20160425,0
2016-04-26,6.01,6.02,5.86,1.864,5.94,5.9,47518300,20160426,1
2016-04-27,5.87,6.0,5.85,-2.329,5.99,6.01,25833699,20160427,2
2016-04-28,5.87,5.93,5.83,0.0,5.92,5.87,13321439,20160428,3
2016-04-29,5.76,5.87,5.71,-1.874,5.87,5.87,27404024,20160429,4
2016-05-03,5.72,5.77,5.69,-0.694,5.72,5.76,22798974,20160503,1
2016-05-04,5.71,5.73,5.63,-0.175,5.68,5.72,18063725,20160504,2
2016-05-05,5.65,5.69,5.61,-1.051,5.62,5.71,14720683,20160505,3
2016-05-06,5.71,5.75,5.53,1.062,5.65,5.65,32628938,20160506,4
2016-05-09,5.63,5.72,5.61,-1.401,5.67,5.71,12467992,20160509,0
2016-05-10,5.59,5.62,5.56,-0.71,5.58,5.63,16897837,20160510,1
2016-05-11,5.48,5.64,5.42,-1.968,5.64,5.59,28544637,20160511,2
2016-05-12,5.38,5.45,5.24,-1.825,5.45,5.48,35844000,20160512,3
2016-05-13,5.13,5.41,5.13,-4.647,5.37,5.38,52875471,20160513,4
2016-05-16,5.22,5.23,5.11,1.754,5.12,5.13,34267859,20160516,0
2016-05-17,5.24,5.28,5.2,0.383,5.24,5.22,15550900,20160517,1
2016-05-18,5.17,5.24,5.12,-1.336,5.2,5.24,13427395,20160518,2
2016-05-19,5.12,5.22,5.11,-0.967,5.13,5.17,13997300,20160519,3
2016-05-20,5.1,5.23,5.1,-0.391,5.1,5.12,13763765,20160520,4
2016-05-23,5.12,5.15,5.05,0.392,5.08,5.1,12849671,20160523,0
2016-05-24,5.08,5.12,5.02,-0.781,5.1,5.12,22650876,20160524,1
2016-05-25,5.12,5.18,5.08,0.787,5.15,5.08,22550447,20160525,2
2016-05-26,5.15,5.17,5.11,0.586,5.16,5.12,16083854,20160526,3
2016-05-27,5.2,5.21,5.13,0.971,5.16,5.15,14553380,20160527,4
2016-05-30,5.2,5.22,5.17,0.0,5.22,5.2,10933844,20160530,0
2016-05-31,5.2,5.27,5.16,0.0,5.16,5.2,41132895,20160531,1
2016-06-01,5.15,5.21,5.14,-0.962,5.17,5.2,18102173,20160601,2
2016-06-02,5.16,5.2,5.15,0.194,5.2,5.15,10995523,20160602,3
2016-06-03,5.17,5.22,5.16,0.194,5.2,5.16,12741758,20160603,4
2016-06-06,5.19,5.2,5.15,0.387,5.19,5.17,12574911,20160606,0
2016-06-07,5.39,5.43,5.21,3.854,5.21,5.19,26798731,20160607,1
2016-06-08,5.39,5.44,5.35,0.0,5.42,5.39,14393927,20160608,2
2016-06-10,5.31,5.41,5.27,-1.484,5.4,5.39,12725845,20160610,4
2016-06-13,5.2,5.23,5.17,-2.072,5.21,5.31,20482544,20160613,0
2016-06-14,5.17,5.2,5.15,-0.577,5.17,5.2,15895000,20160614,1
2016-06-15,5.23,5.29,5.15,1.161,5.15,5.17,14084700,20160615,2
2016-06-16,5.2,5.29,5.17,-0.574,5.28,5.23,22737621,20160616,3
2016-06-17,5.28,5.29,5.23,1.538,5.26,5.2,25887032,20160617,4
2016-06-20,4.86,4.9,4.83,-7.955,4.84,5.28,22217496,20160620,0
2016-06-21,4.85,4.9,4.82,-0.206,4.88,4.86,13987501,20160621,1
2016-06-22,4.84,4.9,4.81,-0.206,4.9,4.85,10193355,20160622,2
2016-06-23,4.85,4.88,4.83,0.207,4.88,4.84,9226202,20160623,3
2016-06-24,4.74,4.86,4.62,-2.268,4.86,4.85,31633000,20160624,4
2016-06-27,4.71,4.75,4.66,-0.633,4.71,4.74,22469444,20160627,0
2016-06-28,4.7,4.72,4.65,-0.212,4.65,4.71,11910000,20160628,1
2016-06-29,4.71,4.77,4.66,0.213,4.76,4.7,18906800,20160629,2
2016-06-30,4.75,4.85,4.72,0.849,4.75,4.71,30603762,20160630,3
2016-07-04,4.82,4.88,4.77,1.474,4.78,4.75,24114127,20160704,0
2016-07-05,4.84,4.89,4.82,0.415,4.89,4.82,13118000,20160705,1
2016-07-06,4.81,4.85,4.76,-0.62,4.85,4.84,15510000,20160706,2
2016-07-07,4.78,4.85,4.76,-0.624,4.83,4.81,12922463,20160707,3
2016-07-08,4.8,4.83,4.76,0.418,4.77,4.78,14013565,20160708,4
2016-07-11,4.82,4.88,4.8,0.417,4.84,4.8,11183234,20160711,0
2016-07-12,4.86,4.86,4.8,0.83,4.86,4.82,19926659,20160712,1
2016-07-13,4.84,4.89,4.83,-0.412,4.89,4.86,17511900,20160713,2
2016-07-14,4.84,4.86,4.8,0.0,4.86,4.84,13430626,20160714,3
2016-07-15,4.85,4.88,4.83,0.207,4.88,4.84,8602000,20160715,4
2016-07-18,4.84,4.87,4.82,-0.206,4.83,4.85,8802755,20160718,0
2016-07-19,4.84,4.87,4.82,0.0,4.86,4.84,10039403,20160719,1
2016-07-20,4.85,4.87,4.83,0.207,4.83,4.84,6513395,20160720,2
2016-07-21,5.05,5.11,4.84,4.124,4.84,4.85,56529954,20160721,3
2016-07-22,4.99,5.06,4.94,-1.188,5.03,5.05,15876205,20160722,4
2016-07-25,5.0,5.07,4.95,0.2,5.02,4.99,12912462,20160725,0
2016-07-26,4.96,5.02,4.95,-0.8,5.0,5.0,9095643,20160726,1
2016-07-27,4.96,5.0,4.91,0.0,4.99,4.96,14929100,20160727,2
2016-07-28,4.95,4.98,4.91,-0.202,4.98,4.96,8677603,20160728,3
2016-07-29,4.89,4.97,4.89,-1.212,4.92,4.95,14059060,20160729,4
2016-08-01,4.91,4.96,4.88,0.409,4.95,4.89,11680831,20160801,0
2016-08-03,4.89,4.96,4.83,-0.407,4.89,4.91,26665327,20160803,2
2016-08-04,5.15,5.2,4.98,5.317,4.98,4.89,82781938,20160804,3
2016-08-05,5.41,5.53,5.28,5.049,5.3,5.15,93831090,20160805,4
2016-08-08,5.61,5.67,5.46,3.697,5.46,5.41,79001841,20160808,0
2016-08-09,5.66,5.67,5.57,0.891,5.62,5.61,44615312,20160809,1
2016-08-10,5.67,5.95,5.56,0.177,5.72,5.66,65201809,20160810,2
2016-08-11,5.73,5.75,5.59,1.058,5.69,5.67,25318142,20160811,3
2016-08-12,5.77,5.8,5.65,0.698,5.71,5.73,31377251,20160812,4
2016-08-15,5.87,6.0,5.76,1.733,5.76,5.77,45069309,20160815,0
2016-08-16,5.91,5.98,5.87,0.681,5.95,5.87,32199158,20160816,1
2016-08-17,5.77,5.94,5.7,-2.369,5.9,5.91,46151860,20160817,2
2016-08-18,5.82,5.89,5.77,0.867,5.79,5.77,25225434,20160818,3
2016-08-19,5.74,5.87,5.69,-1.375,5.82,5.82,25958801,20160819,4
2016-08-22,5.75,5.77,5.6,0.174,5.74,5.74,17945799,20160822,0
2016-08-23,5.72,5.73,5.63,-0.522,5.72,5.75,12259799,20160823,1
2016-08-24,5.68,5.71,5.62,-0.699,5.71,5.72,14649799,20160824,2
2016-08-25,5.64,5.7,5.6,-0.704,5.65,5.68,12654880,20160825,3
2016-08-26,5.65,5.69,5.61,0.177,5.65,5.64,12759000,20160826,4
2016-08-29,5.69,5.71,5.6,0.708,5.62,5.65,10282998,20160829,0
2016-08-30,5.76,5.79,5.67,1.23,5.67,5.69,21886124,20160830,1
2016-08-31,5.36,5.6,5.29,-6.944,5.52,5.76,144422491,20160831,2
2016-09-01,5.29,5.41,5.24,-1.306,5.4,5.36,93106447,20160901,3
2016-09-02,5.33,5.36,5.28,0.756,5.29,5.29,30043544,20160902,4
2016-09-05,5.45,5.55,5.37,2.251,5.4,5.33,36864182,20160905,0
2016-09-06,5.53,5.57,5.46,1.468,5.5,5.45,24563069,20160906,1
2016-09-07,5.48,5.58,5.45,-0.904,5.5,5.53,28982990,20160907,2
2016-09-08,5.49,5.53,5.44,0.182,5.46,5.48,34798810,20160908,3
2016-09-09,5.56,5.64,5.49,1.275,5.49,5.49,41236000,20160909,4
2016-09-12,5.41,5.48,5.36,-2.698,5.47,5.56,29731327,20160912,0
2016-09-13,5.37,5.5,5.31,-0.739,5.49,5.41,31330613,20160913,1
2016-09-14,5.33,5.35,5.3,-0.745,5.35,5.37,24561168,20160914,2
2016-09-15,5.29,5.38,5.29,-0.75,5.38,5.33,36368619,20160915,3
2016-09-19,5.37,5.41,5.3,1.512,5.33,5.29,58434476,20160919,0
2016-09-20,5.4,5.42,5.37,0.559,5.41,5.37,24536200,20160920,1
2016-09-21,5.44,5.44,5.37,0.741,5.41,5.4,24803492,20160921,2
2016-09-22,5.46,5.54,5.43,0.368,5.46,5.44,31600863,20160922,3
2016-09-23,5.43,5.48,5.38,-0.549,5.42,5.46,26086487,20160923,4
2016-09-26,5.36,5.43,5.33,-1.289,5.43,5.43,28994730,20160926,0
2016-09-27,5.37,5.41,5.29,0.187,5.32,5.36,30513180,20160927,1
2016-09-28,5.39,5.55,5.38,0.372,5.55,5.37,30866088,20160928,2
2016-09-29,5.41,5.49,5.4,0.371,5.48,5.39,16490001,20160929,3
2016-09-30,5.24,5.4,5.22,-3.142,5.37,5.41,38879068,20160930,4
2016-10-03,5.24,5.29,5.2,0.0,5.27,5.24,8156919,20161003,0
2016-10-04,5.67,5.87,5.57,8.206,5.7,5.24,140151738,20161004,1
2016-10-05,5.68,5.7,5.6,0.176,5.67,5.67,22854594,20161005,2
2016-10-06,5.59,5.69,5.55,-1.585,5.69,5.68,23175048,20161006,3
2016-10-07,5.6,5.62,5.55,0.179,5.57,5.59,21343921,20161007,4
2016-10-11,5.49,5.72,5.39,-1.964,5.66,5.6,59160386,20161011,1
2016-10-12,5.39,5.5,5.34,-1.821,5.5,5.49,32541695,20161012,2
2016-10-13,5.36,5.42,5.32,-0.557,5.42,5.39,15855273,20161013,3
2016-10-14,5.35,5.4,5.31,-0.187,5.34,5.36,12860423,20161014,4
2016-10-17,5.3,5.34,5.25,-0.935,5.34,5.35,25896031,20161017,0
2016-10-18,5.32,5.37,5.28,0.377,5.29,5.3,25416956,20161018,1
2016-10-19,5.31,5.38,5.28,-0.188,5.31,5.32,23716000,20161019,2
2016-10-20,5.24,5.36,5.24,-1.318,5.31,5.31,31905076,20161020,3
2016-10-24,5.27,5.3,5.2,0.573,5.22,5.24,26275619,20161024,0
2016-10-25,5.27,5.3,5.25,0.0,5.25,5.27,17380595,20161025,1
2016-10-26,5.28,5.28,5.24,0.19,5.25,5.27,10181200,20161026,2
2016-10-27,5.26,5.29,5.24,-0.379,5.29,5.28,10199226,20161027,3
2016-10-28,5.21,5.26,5.18,-0.951,5.24,5.26,17502206,20161028,4
2016-10-31,5.13,5.21,5.13,-1.536,5.18,5.21,16026856,20161031,0
2016-11-01,5.17,5.25,5.12,0.78,5.12,5.13,9117100,20161101,1
2016-11-02,5.12,5.17,5.12,-0.967,5.13,5.17,9388692,20161102,2
2016-11-03,5.11,5.16,5.09,-0.195,5.1,5.12,10552773,20161103,3
2016-11-04,5.13,5.14,5.1,0.391,5.11,5.11,7114172,20161104,4
2016-11-07,5.2,5.27,5.1,1.365,5.1,5.13,15249914,20161107,0
2016-11-08,5.36,5.42,5.23,3.077,5.26,5.2,35751000,20161108,1
2016-11-09,5.33,5.36,5.15,-0.56,5.36,5.36,22588435,20161109,2
2016-11-10,5.34,5.41,5.33,0.188,5.4,5.33,18620800,20161110,3
2016-11-11,5.28,5.34,5.23,-1.124,5.32,5.34,16261820,20161111,4
2016-11-14,5.22,5.31,5.2,-1.136,5.24,5.28,15681900,20161114,0
2016-11-15,5.24,5.3,5.21,0.383,5.27,5.22,13103000,20161115,1
2016-11-16,5.24,5.3,5.24,0.0,5.28,5.24,14149467,20161116,2
2016-11-17,5.28,5.31,5.24,0.763,5.25,5.24,16348222,20161117,3
2016-11-18,5.3,5.39,5.25,0.379,5.25,5.28,13649942,20161118,4
2016-11-21,5.31,5.44,5.31,0.189,5.35,5.3,17498598,20161121,0
2016-11-22,5.31,5.36,5.3,0.0,5.32,5.31,16960180,20161122,1
2016-11-23,5.33,5.36,5.29,0.377,5.35,5.31,13903746,20161123,2
2016-11-24,5.32,5.36,5.31,-0.188,5.34,5.33,16253000,20161124,3
2016-11-25,5.35,5.45,5.33,0.564,5.35,5.32,20643356,20161125,4
2016-11-28,5.35,5.41,5.35,0.0,5.37,5.35,23366126,20161128,0
2016-11-29,5.35,5.39,5.33,0.0,5.39,5.35,12237919,20161129,1
2016-11-30,5.3,5.45,5.3,-0.935,5.44,5.35,44179062,20161130,2
2016-12-01,5.31,5.37,5.29,0.189,5.37,5.3,21714199,20161201,3
2016-12-02,5.31,5.35,5.3,0.0,5.35,5.31,9913876,20161202,4
2016-12-05,5.24,5.33,5.21,-1.318,5.3,5.31,28694683,20161205,0
2016-12-06,5.29,5.3,5.25,0.954,5.25,5.24,16464301,20161206,1
2016-12-07,5.27,5.29,5.24,-0.378,5.26,5.29,15174180,20161207,2
2016-12-08,5.32,5.34,5.28,0.949,5.29,5.27,11417886,20161208,3
2016-12-09,5.37,5.44,5.3,0.94,5.32,5.32,18203549,20161209,4
2016-12-12,5.24,5.36,5.18,-2.421,5.34,5.37,34553800,20161212,0
2016-12-13,5.2,5.25,5.14,-0.763,5.24,5.24,18036343,20161213,1
2016-12-14,5.17,5.21,5.16,-0.577,5.2,5.2,8923069,20161214,2
2016-12-15,5.08,5.2,4.99,-1.741,5.16,5.17,37446000,20161215,3
2016-12-16,5.04,5.1,5.02,-0.787,5.07,5.08,13722563,20161216,4
2016-12-19,4.96,5.06,4.94,-1.587,5.06,5.04,19411802,20161219,0
2016-12-20,4.85,4.98,4.8,-2.218,4.97,4.96,38530537,20161220,1
2016-12-21,4.85,4.87,4.8,0.0,4.86,4.85,18648700,20161221,2
2016-12-22,4.82,4.88,4.8,-0.619,4.83,4.85,16057772,20161222,3
2016-12-23,4.74,4.84,4.73,-1.66,4.82,4.82,34029916,20161223,4
2016-12-28,4.78,4.82,4.73,0.844,4.73,4.74,23267279,20161228,2
2016-12-29,4.82,4.83,4.76,0.837,4.78,4.78,9607422,20161229,3
2016-12-30,4.83,4.85,4.78,0.207,4.84,4.82,10009000,20161230,4
2017-01-03,4.95,5.06,4.95,2.484,5.04,4.83,36008955,20170103,1
2017-01-04,4.98,5.03,4.95,0.606,4.98,4.95,20187966,20170104,2
2017-01-05,5.05,5.08,4.99,1.406,5.01,4.98,16220787,20170105,3
2017-01-06,5.05,5.11,5.01,0.0,5.09,5.05,14842096,20170106,4
2017-01-09,5.2,5.25,5.08,2.97,5.12,5.05,46904924,20170109,0
2017-01-10,5.21,5.25,5.18,0.192,5.2,5.2,14066438,20170110,1
2017-01-11,5.23,5.23,5.2,0.384,5.22,5.21,12368514,20170111,2
2017-01-16,5.19,5.32,5.16,-0.765,5.32,5.23,14848000,20170116,0
2017-01-17,5.22,5.22,5.15,0.578,5.2,5.19,9163175,20170117,1
2017-01-18,5.28,5.29,5.22,1.149,5.24,5.22,11783000,20170118,2
2017-01-19,5.3,5.3,5.23,0.379,5.25,5.28,14486933,20170119,3
2017-01-20,5.26,5.3,5.24,-0.755,5.26,5.3,13921328,20170120,4
2017-01-23,5.26,5.3,5.24,0.0,5.27,5.26,11637882,20170123,0
2017-01-24,5.39,5.39,5.27,2.471,5.27,5.26,24758000,20170124,1
2017-01-25,5.39,5.46,5.32,0.0,5.42,5.39,10440144,20170125,2
2017-01-26,5.43,5.47,5.42,0.742,5.43,5.39,12197472,20170126,3
2017-01-27,5.43,5.44,5.4,0.0,5.43,5.43,2594010,20170127,4
2017-02-01,5.47,5.49,5.33,0.737,5.35,5.43,14815674,20170201,2
2017-02-02,5.5,5.5,5.45,0.548,5.48,5.47,12649274,20170202,3
2017-02-03,5.43,5.49,5.39,-1.273,5.49,5.5,16522406,20170203,4
2017-02-06,5.47,5.52,5.44,0.737,5.46,5.43,20020474,20170206,0
2017-02-07,5.56,5.6,5.45,1.645,5.49,5.47,37073605,20170207,1
2017-02-08,5.81,5.88,5.55,4.496,5.6,5.56,81263595,20170208,2
2017-02-09,5.82,5.86,5.75,0.172,5.8,5.81,35570020,20170209,3
2017-02-10,5.78,5.95,5.78,-0.687,5.85,5.82,40350007,20170210,4
2017-02-13,5.78,5.81,5.75,0.0,5.78,5.78,18361451,20170213,0
2017-02-14,5.7,5.78,5.64,-1.384,5.76,5.78,19206924,20170214,1
2017-02-15,5.81,5.86,5.72,1.93,5.73,5.7,21807560,20170215,2
2017-02-16,5.86,5.89,5.82,0.861,5.85,5.81,20402856,20170216,3
2017-02-17,5.84,5.88,5.78,-0.341,5.87,5.86,18925854,20170217,4
2017-02-20,5.86,5.86,5.77,0.342,5.78,5.84,12124648,20170220,0
2017-02-21,5.83,5.89,5.81,-0.512,5.85,5.86,18188633,20170221,1
2017-02-22,5.95,5.99,5.83,2.058,5.85,5.83,30779000,20170222,2
2017-02-23,5.96,5.97,5.9,0.168,5.95,5.95,12395231,20170223,3
2017-02-24,5.96,5.98,5.93,0.0,5.96,5.96,16795968,20170224,4
2017-02-27,5.8,5.98,5.7,-2.685,5.96,5.96,43386000,20170227,0
2017-02-28,5.83,5.9,5.76,0.517,5.83,5.8,21026230,20170228,1
2017-03-01,5.84,5.92,5.79,0.172,5.85,5.83,12998205,20170301,2
2017-03-02,5.82,5.87,5.8,-0.342,5.86,5.84,15499092,20170302,3
2017-03-03,5.73,5.8,5.7,-1.546,5.8,5.82,16155109,20170303,4
2017-03-06,5.74,5.79,5.73,0.175,5.75,5.73,17136272,20170306,0
2017-03-07,5.91,5.93,5.74,2.962,5.74,5.74,30758702,20170307,1
2017-03-08,6.08,6.1,5.89,2.876,5.9,5.91,47543720,20170308,2
2017-03-09,6.22,6.22,6.03,2.303,6.12,6.08,51235286,20170309,3
2017-03-10,6.29,6.45,6.15,1.125,6.18,6.22,43211932,20170310,4
2017-03-13,6.91,7.01,6.31,9.857,6.32,6.29,179832025,20170313,0
2017-03-14,6.91,7.09,6.85,0.0,7.0,6.91,64109440,20170314,1
2017-03-15,6.91,7.05,6.86,0.0,6.93,6.91,55938080,20170315,2
2017-03-16,6.88,7.0,6.82,-0.434,7.0,6.91,58909200,20170316,3
2017-03-17,6.52,6.86,6.49,-5.233,6.86,6.88,96308389,20170317,4
2017-03-20,6.35,6.62,6.34,-2.607,6.48,6.52,62174551,20170320,0
2017-03-21,6.54,6.59,6.36,2.992,6.36,6.35,52604656,20170321,1
2017-03-22,6.46,6.54,6.36,-1.223,6.45,6.54,37883134,20170322,2
2017-03-23,6.75,6.85,6.45,4.489,6.48,6.46,103526510,20170323,3
2017-03-24,6.63,6.83,6.62,-1.778,6.82,6.75,49158836,20170324,4
2017-03-27,6.2,6.63,6.19,-6.486,6.63,6.63,86573997,20170327,0
2017-03-28,6.38,6.43,6.21,2.903,6.21,6.2,47635100,20170328,1
2017-03-29,6.95,7.07,6.2,8.934,6.23,6.38,238954767,20170329,2
2017-03-30,7.01,7.33,6.95,0.863,7.09,6.95,110437222,20170330,3
2017-03-31,7.2,7.2,7.0,2.71,7.03,7.01,55591851,20170331,4
2017-04-03,7.33,7.36,7.18,1.806,7.35,7.2,49422088,20170403,0
2017-04-05,7.65,7.65,7.4,4.366,7.42,7.33,118141479,20170405,2
2017-04-06,7.93,7.95,7.67,3.66,7.68,7.65,85351127,20170406,3
2017-04-07,8.25,8.28,7.93,4.035,7.98,7.93,102581865,20170407,4
2017-04-10,8.25,8.46,8.12,0.0,8.42,8.25,70742880,20170410,0
2017-04-11,8.5,8.5,8.32,3.03,8.34,8.25,63052341,20170411,1
2017-04-12,8.66,8.73,8.57,1.882,8.58,8.5,65093925,20170412,2
2017-04-13,8.28,8.78,7.71,-4.388,8.74,8.66,369041773,20170413,3
2017-04-18,8.62,8.63,8.4,4.106,8.5,8.28,148981742,20170418,1
2017-04-19,8.83,8.84,8.42,2.436,8.65,8.62,129071620,20170419,2
2017-04-20,9.08,9.12,8.72,2.831,8.78,8.83,87677722,20170420,3
2017-04-21,9.03,9.14,8.89,-0.551,9.12,9.08,62435267,20170421,4
2017-04-24,8.78,9.09,8.47,-2.769,9.08,9.03,101555086,20170424,0
2017-04-25,9.25,9.32,8.61,5.353,8.8,8.78,311542563,20170425,1
2017-04-26,8.7,9.31,8.57,-5.946,9.29,9.25,202035776,20170426,2
2017-04-27,8.22,8.63,8.21,-5.517,8.45,8.7,99558187,20170427,3
2017-04-28,8.31,8.44,8.28,1.095,8.28,8.22,51493913,20170428,4
2017-05-02,8.1,8.32,8.0,-2.527,8.31,8.31,48200479,20170502,1
2017-05-04,7.5,8.17,7.5,-7.407,8.17,8.1,99972744,20170504,3
2017-05-05,7.57,7.87,7.56,0.933,7.76,7.5,66026027,20170505,4
2017-05-08,7.62,7.68,7.49,0.661,7.65,7.57,46126600,20170508,0
2017-05-09,7.81,7.83,7.55,2.493,7.63,7.62,34822947,20170509,1
2017-05-10,8.14,8.37,7.73,4.225,7.82,7.81,121284300,20170510,2
2017-05-11,8.31,8.42,8.11,2.088,8.14,8.14,46322762,20170511,3
2017-05-12,8.22,8.63,8.13,-1.083,8.39,8.31,39687152,20170512,4
2017-05-15,8.25,8.37,8.06,0.365,8.3,8.22,19355851,20170515,0
2017-05-16,8.25,8.3,8.18,0.0,8.28,8.25,15383234,20170516,1
2017-05-17,8.37,8.43,8.27,1.455,8.29,8.25,19088279,20170517,2
2017-05-18,8.69,8.71,8.19,3.823,8.23,8.37,33411664,20170518,3
2017-05-19,9.48,9.77,8.61,9.091,8.68,8.69,183966199,20170519,4
2017-05-22,9.86,10.02,9.48,4.008,9.53,9.48,113138932,20170522,0
2017-05-23,9.93,10.04,9.78,0.71,9.94,9.86,51376250,20170523,1
2017-05-24,11.66,11.66,10.0,17.422,10.04,9.93,161103840,20170524,2
2017-05-25,11.94,12.46,11.68,2.401,11.88,11.66,158570395,20170525,3
2017-05-26,12.38,12.54,11.28,3.685,11.96,11.94,82193039,20170526,4
2017-05-29,15.2,15.78,12.32,22.779,12.42,12.38,314022198,20170529,0
2017-05-31,13.98,15.12,13.94,-8.026,14.7,15.2,159142973,20170531,2
2017-06-01,14.32,15.18,13.82,2.432,14.8,13.98,91666505,20170601,3
2017-06-02,14.28,14.86,13.98,-0.279,14.54,14.32,47386763,20170602,4
2017-06-05,15.9,15.98,14.14,11.345,14.14,14.28,166104459,20170605,0
2017-06-06,16.66,17.36,15.5,4.78,15.98,15.9,128679356,20170606,1
2017-06-07,16.46,17.66,16.06,-1.2,17.0,16.66,69587242,20170607,2
2017-06-08,16.66,17.0,16.18,1.215,16.46,16.46,34504885,20170608,3
2017-06-09,16.64,17.08,16.4,-0.12,16.78,16.66,39285987,20170609,4
2017-06-12,16.28,17.2,16.06,-2.163,16.36,16.64,76328251,20170612,0
2017-06-13,15.98,16.6,15.62,-1.843,16.06,16.28,57372087,20170613,1
2017-06-14,14.18,15.88,14.06,-11.264,15.88,15.98,82914291,20170614,2
2017-06-15,14.34,14.86,13.5,1.128,14.16,14.18,59277803,20170615,3
2017-06-16,13.92,15.2,13.9,-2.929,14.42,14.34,77573178,20170616,4
2017-06-19,15.0,15.06,14.2,7.759,14.3,13.92,69910810,20170619,0
2017-06-20,14.88,15.58,14.84,-0.8,15.16,15.0,31231682,20170620,1
2017-06-21,14.76,15.1,14.58,-0.806,14.82,14.88,26793132,20170621,2
2017-06-22,14.08,14.94,14.0,-4.607,14.8,14.76,45807160,20170622,3
2017-06-23,14.34,14.56,14.04,1.847,14.14,14.08,25265050,20170623,4
2017-06-26,14.32,14.68,14.22,-0.139,14.3,14.34,32103000,20170626,0
2017-06-27,14.02,14.54,13.98,-2.095,14.46,14.32,29708698,20170627,1
2017-06-28,13.56,14.08,13.5,-3.281,14.04,14.02,35861892,20170628,2
2017-06-29,13.88,14.36,13.7,2.36,13.8,13.56,39582978,20170629,3
2017-06-30,14.02,14.2,13.7,1.009,13.84,13.88,24475938,20170630,4
2017-07-03,15.3,15.5,14.06,9.13,14.28,14.02,75518860,20170703,0
2017-07-04,15.72,16.42,14.94,2.745,15.42,15.3,100772088,20170704,1
2017-07-05,15.9,16.18,15.4,1.145,15.76,15.72,41126884,20170705,2
2017-07-06,15.8,16.06,15.62,-0.629,15.9,15.9,24406771,20170706,3
2017-07-07,15.48,15.78,15.22,-2.025,15.78,15.8,24792250,20170707,4
2017-07-10,15.26,15.56,14.98,-1.421,15.46,15.48,22095982,20170710,0
2017-07-11,15.5,15.58,15.06,1.573,15.26,15.26,19656906,20170711,1
2017-07-12,15.36,15.64,15.24,-0.903,15.46,15.5,11471465,20170712,2
2017-07-13,15.44,15.56,15.32,0.521,15.48,15.36,19400976,20170713,3
2017-07-14,15.82,16.36,15.54,2.461,15.82,15.44,47920820,20170714,4
2017-07-17,16.18,16.34,15.8,2.276,15.98,15.82,26625143,20170717,0
2017-07-18,15.76,16.28,15.42,-2.596,16.22,16.18,39455995,20170718,1
2017-07-19,16.0,16.18,15.4,1.523,15.8,15.76,41989101,20170719,2
2017-07-20,17.3,17.3,16.0,8.125,16.08,16.0,74127042,20170720,3
2017-07-21,17.28,17.8,16.88,-0.116,17.5,17.3,50238380,20170721,4
2017-07-24,17.42,17.74,17.1,0.81,17.28,17.28,27950139,20170724,0
2017-07-25,17.7,18.04,16.84,1.607,17.38,17.42,45964990,20170725,1
2017-07-26,20.8,21.0,19.2,17.514,19.26,17.7,149361466,20170726,2
