,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,5.23,5.25,5.12,1.751,5.15,5.14,6324212,20110728,3
2011-07-29,5.12,5.26,5.11,-2.103,5.23,5.23,5449000,20110729,4
2011-08-01,5.1,5.19,5.07,-0.391,5.16,5.12,7427000,20110801,0
2011-08-02,4.76,5.1,4.75,-6.667,5.1,5.1,16106433,20110802,1
2011-08-03,4.65,4.74,4.53,-2.311,4.56,4.76,6688000,20110803,2
2011-08-04,4.79,4.8,4.6,3.011,4.6,4.65,6329000,20110804,3
2011-08-05,4.5,4.65,4.37,-6.054,4.5,4.79,9464453,20110805,4
2011-08-08,4.31,4.4,4.14,-4.222,4.38,4.5,6028000,20110808,0
2011-08-09,4.05,4.18,3.88,-6.032,4.11,4.31,7198000,20110809,1
2011-08-10,4.16,4.27,4.09,2.716,4.19,4.05,5834000,20110810,2
2011-08-11,4.0,4.11,3.91,-3.846,4.0,4.16,6440000,20110811,3
2011-08-12,4.07,4.21,4.03,1.75,4.1,4.0,5452000,20110812,4
2011-08-15,4.37,4.41,4.13,7.371,4.15,4.07,7157972,20110815,0
2011-08-16,4.23,4.41,4.18,-3.204,4.41,4.37,5871572,20110816,1
2011-08-17,4.16,4.28,4.15,-1.655,4.23,4.23,2580000,20110817,2
2011-08-18,4.04,4.25,4.01,-2.885,4.2,4.16,3342000,20110818,3
2011-08-19,3.92,4.03,3.9,-2.97,3.94,4.04,6595000,20110819,4
2011-08-22,3.79,4.03,3.53,-3.316,3.95,3.92,5964000,20110822,0
2011-08-23,3.86,3.88,3.66,1.847,3.82,3.79,3529000,20110823,1
2011-08-24,3.78,3.92,3.75,-2.073,3.91,3.86,4969000,20110824,2
2011-08-25,3.81,3.93,3.79,0.794,3.82,3.78,7048000,20110825,3
2011-08-26,3.8,3.89,3.78,-0.262,3.81,3.81,2938000,20110826,4
2011-08-29,3.8,3.87,3.79,0.0,3.83,3.8,1636000,20110829,0
2011-08-30,4.01,4.05,3.84,5.526,3.86,3.8,4568000,20110830,1
2011-08-31,4.05,4.09,3.95,0.998,4.0,4.01,3176223,20110831,2
2011-09-01,4.1,4.2,4.059,1.235,4.09,4.05,6359000,20110901,3
2011-09-02,4.14,4.15,4.07,0.976,4.1,4.1,4592000,20110902,4
2011-09-05,3.92,4.13,3.86,-5.314,4.11,4.14,3236000,20110905,0
2011-09-06,3.88,3.97,3.8,-1.02,3.88,3.92,3570000,20110906,1
2011-09-07,3.91,3.95,3.86,0.773,3.87,3.88,2591836,20110907,2
2011-09-08,4.019,4.059,3.95,2.788,3.96,3.91,3435000,20110908,3
2011-09-09,3.95,4.0,3.88,-1.717,4.0,4.019,1934000,20110909,4
2011-09-12,3.78,3.88,3.76,-4.304,3.86,3.95,2389000,20110912,0
2011-09-14,3.72,3.8,3.55,-1.587,3.76,3.78,2481000,20110914,2
2011-09-15,3.59,3.77,3.58,-3.495,3.75,3.72,1932001,20110915,3
2011-09-16,3.69,3.73,3.64,2.786,3.65,3.59,1137000,20110916,4
2011-09-19,3.48,3.72,3.45,-5.691,3.7,3.69,2760000,20110919,0
2011-09-20,3.35,3.56,3.29,-3.736,3.51,3.48,3591000,20110920,1
2011-09-21,3.12,3.3,3.12,-6.866,3.29,3.35,5184800,20110921,2
2011-09-22,2.96,3.08,2.93,-5.128,3.05,3.12,6769000,20110922,3
2011-09-23,2.92,2.99,2.82,-1.351,2.99,2.96,5916000,20110923,4
2011-09-26,2.85,2.95,2.8,-2.397,2.92,2.92,4656938,20110926,0
2011-09-27,3.01,3.03,2.89,5.614,2.89,2.85,3419000,20110927,1
2011-09-28,2.99,3.08,2.95,-0.664,3.03,3.01,3110000,20110928,2
2011-09-30,2.98,3.0,2.91,-0.334,2.99,2.99,2194000,20110930,4
2011-10-03,2.85,2.91,2.79,-4.362,2.89,2.98,4511612,20111003,0
2011-10-04,2.74,2.88,2.72,-3.86,2.8,2.85,3549300,20111004,1
2011-10-06,2.99,3.0,2.83,9.124,2.83,2.74,2953065,20111006,3
2011-10-07,3.1,3.2,3.02,3.679,3.02,2.99,4536000,20111007,4
2011-10-10,3.07,3.18,2.95,-0.968,3.1,3.1,858000,20111010,0
2011-10-11,3.13,3.22,3.12,1.954,3.18,3.07,2938000,20111011,1
2011-10-12,3.19,3.25,3.07,1.917,3.13,3.13,1759000,20111012,2
2011-10-13,3.38,3.39,3.21,5.956,3.21,3.19,4334000,20111013,3
2011-10-14,3.22,3.37,3.21,-4.734,3.32,3.38,1277874,20111014,4
2011-10-17,3.45,3.45,3.28,7.143,3.28,3.22,2482000,20111017,0
2011-10-18,3.18,3.31,3.15,-7.826,3.31,3.45,2801159,20111018,1
2011-10-19,3.18,3.27,3.17,0.0,3.21,3.18,1365738,20111019,2
2011-10-20,3.09,3.23,3.03,-2.83,3.19,3.18,4283000,20111020,3
2011-10-21,3.16,3.18,3.07,2.265,3.09,3.09,1022000,20111021,4
2011-10-24,3.33,3.34,3.16,5.38,3.19,3.16,2071000,20111024,0
2011-10-25,3.39,3.41,3.33,1.802,3.36,3.33,2688300,20111025,1
2011-10-26,3.36,3.39,3.3,-0.885,3.39,3.39,2331000,20111026,2
2011-10-27,3.5,3.52,3.4,4.167,3.4,3.36,3194378,20111027,3
2011-10-28,3.56,3.68,3.49,0.0,3.56,3.56,4473620,20111028,4
2011-10-31,3.48,3.6,3.43,-2.247,3.57,3.56,1583371,20111031,0
2011-11-01,3.36,3.51,3.35,-3.448,3.46,3.48,2436000,20111101,1
2011-11-02,3.51,3.58,3.21,4.464,3.36,3.36,3802144,20111102,2
2011-11-03,3.46,3.62,3.44,-1.425,3.51,3.51,3455000,20111103,3
2011-11-04,3.5,3.64,3.48,1.156,3.62,3.46,1978000,20111104,4
2011-11-07,3.42,3.55,3.41,-2.286,3.5,3.5,1488000,20111107,0
2011-11-08,3.43,3.5,3.42,0.292,3.45,3.42,611000,20111108,1
2011-11-09,3.57,3.59,3.48,4.082,3.5,3.43,1813000,20111109,2
2011-11-10,3.33,3.42,3.15,-6.723,3.38,3.57,2537000,20111110,3
2011-11-11,3.4,3.48,3.33,2.102,3.33,3.33,796000,20111111,4
2011-11-14,3.53,3.54,3.48,3.824,3.52,3.4,1354000,20111114,0
2011-11-15,3.47,3.51,3.39,-1.7,3.46,3.53,1381000,20111115,1
2011-11-16,3.4,3.47,3.35,-2.017,3.47,3.47,1123000,20111116,2
2011-11-17,3.44,3.48,3.31,1.176,3.31,3.4,874000,20111117,3
2011-11-18,3.37,3.39,3.33,-2.035,3.35,3.44,891000,20111118,4
2011-11-21,3.25,3.36,3.24,-3.561,3.36,3.37,1362000,20111121,0
2011-11-22,3.22,3.23,3.13,-0.923,3.23,3.25,875273,20111122,1
2011-11-23,3.17,3.23,3.14,-1.553,3.23,3.22,1571000,20111123,2
2011-11-24,3.17,3.22,3.1,0.0,3.16,3.17,918898,20111124,3
2011-11-25,2.97,3.15,2.95,-6.309,3.11,3.17,2536000,20111125,4
2011-11-28,2.99,3.05,2.97,0.673,3.0,2.97,1659000,20111128,0
2011-11-29,3.06,3.06,2.92,2.341,3.0,2.99,1523000,20111129,1
2011-11-30,3.01,3.07,2.99,-1.634,3.05,3.06,1895000,20111130,2
2011-12-01,3.19,3.22,3.14,5.98,3.16,3.01,1642369,20111201,3
2011-12-02,3.12,3.19,3.09,-2.194,3.19,3.19,594000,20111202,4
2011-12-05,3.1,3.18,3.07,-0.641,3.12,3.12,374000,20111205,0
2011-12-06,3.0,3.13,3.0,-3.226,3.13,3.1,939000,20111206,1
2011-12-07,3.01,3.08,2.95,0.333,3.05,3.0,1942000,20111207,2
2011-12-08,3.0,3.04,2.96,-0.332,3.04,3.01,913000,20111208,3
2011-12-09,2.93,3.0,2.92,-2.333,3.0,3.0,2465000,20111209,4
2011-12-12,2.93,3.0,2.92,0.0,3.0,2.93,1055000,20111212,0
2011-12-13,2.93,2.95,2.9,0.0,2.93,2.93,1442271,20111213,1
2011-12-14,2.94,2.96,2.93,0.341,2.93,2.93,1742000,20111214,2
2011-12-15,2.89,2.94,2.86,-1.701,2.9,2.94,2278000,20111215,3
2011-12-16,2.87,2.92,2.84,-0.692,2.88,2.89,1847000,20111216,4
2011-12-19,2.79,2.89,2.77,-2.787,2.85,2.87,1319000,20111219,0
2011-12-20,2.79,2.87,2.76,0.0,2.8,2.79,1195465,20111220,1
2011-12-21,2.89,2.9,2.82,3.584,2.89,2.79,1451000,20111221,2
2011-12-22,2.87,2.89,2.86,-0.692,2.89,2.89,671000,20111222,3
2011-12-23,2.93,2.97,2.89,2.091,2.89,2.87,646000,20111223,4
2011-12-28,2.89,2.98,2.86,-1.365,2.98,2.93,421000,20111228,2
2011-12-29,2.91,2.91,2.86,0.692,2.86,2.89,234000,20111229,3
2011-12-30,2.9,2.93,2.82,-0.344,2.93,2.91,472000,20111230,4
2012-01-03,2.95,2.97,2.89,1.724,2.93,2.9,740000,20120103,1
2012-01-04,2.9,2.93,2.88,-1.695,2.92,2.95,983000,20120104,2
2012-01-05,2.9,2.95,2.89,0.0,2.92,2.9,293000,20120105,3
2012-01-06,2.84,2.89,2.82,-2.069,2.87,2.9,1361000,20120106,4
2012-01-09,2.91,2.91,2.8,2.465,2.84,2.84,899000,20120109,0
2012-01-10,2.95,2.97,2.86,1.375,2.94,2.91,930876,20120110,1
2012-01-11,3.08,3.08,2.93,4.407,2.96,2.95,2327000,20120111,2
2012-01-12,3.17,3.26,3.02,2.922,3.07,3.08,2955000,20120112,3
2012-01-13,3.17,3.24,3.1,0.0,3.2,3.17,2311000,20120113,4
2012-01-16,3.06,3.17,3.06,-3.47,3.15,3.17,728000,20120116,0
2012-01-17,3.15,3.18,3.06,2.941,3.11,3.06,1047000,20120117,1
2012-01-18,3.14,3.21,3.1,-0.317,3.2,3.15,764742,20120118,2
2012-01-19,3.16,3.24,3.15,0.637,3.17,3.14,1522000,20120119,3
2012-01-20,3.2,3.21,3.16,1.266,3.2,3.16,1351618,20120120,4
2012-01-26,3.24,3.26,3.17,1.25,3.26,3.2,1242700,20120126,3
2012-01-27,3.2,3.26,3.19,-1.235,3.26,3.24,1133700,20120127,4
2012-01-30,3.1,3.2,3.1,-3.125,3.2,3.2,1017000,20120130,0
2012-01-31,3.16,3.17,3.08,1.935,3.12,3.1,707000,20120131,1
2012-02-01,3.13,3.23,3.11,-0.949,3.16,3.16,1079000,20120201,2
2012-02-02,3.22,3.22,3.16,2.875,3.19,3.13,920000,20120202,3
2012-02-03,3.2,3.22,3.15,-0.621,3.22,3.22,2000000,20120203,4
2012-02-06,3.25,3.28,3.16,1.562,3.22,3.2,2117000,20120206,0
2012-02-07,3.24,3.35,3.22,-0.308,3.23,3.25,1779000,20120207,1
2012-02-08,3.42,3.45,3.27,5.556,3.27,3.24,7154000,20120208,2
2012-02-09,3.46,3.48,3.37,1.17,3.42,3.42,5874223,20120209,3
2012-02-10,3.31,3.45,3.3,-4.335,3.45,3.46,3510000,20120210,4
2012-02-13,3.35,3.38,3.28,1.208,3.33,3.31,1411000,20120213,0
2012-02-14,3.26,3.4,3.25,-2.687,3.4,3.35,1222000,20120214,1
2012-02-15,3.33,3.37,3.25,2.147,3.3,3.26,2139000,20120215,2
2012-02-16,3.25,3.32,3.23,-2.402,3.32,3.33,2851000,20120216,3
2012-02-17,3.3,3.36,3.29,1.538,3.3,3.25,2603000,20120217,4
2012-02-20,3.29,3.37,3.28,-0.303,3.34,3.3,3449000,20120220,0
2012-02-21,3.26,3.3,3.25,-0.912,3.29,3.29,1393000,20120221,1
2012-02-22,3.51,3.55,3.22,7.669,3.26,3.26,10811198,20120222,2
2012-02-23,3.47,3.6,3.43,-1.14,3.51,3.51,9558485,20120223,3
2012-02-24,3.7,3.75,3.43,6.628,3.48,3.47,11749143,20120224,4
2012-02-27,3.66,3.8,3.62,-1.081,3.7,3.7,6363000,20120227,0
2012-02-28,3.69,3.72,3.57,0.82,3.65,3.66,4546000,20120228,1
2012-02-29,3.74,3.75,3.68,1.355,3.69,3.69,4285000,20120229,2
2012-03-01,3.61,3.75,3.59,-3.476,3.74,3.74,4304000,20120301,3
2012-03-02,3.71,3.73,3.64,2.77,3.64,3.61,2732000,20120302,4
2012-03-05,3.66,3.7,3.63,-1.348,3.7,3.71,2261000,20120305,0
2012-03-06,3.53,3.67,3.51,-3.552,3.67,3.66,3814000,20120306,1
2012-03-07,3.5,3.56,3.41,-0.85,3.49,3.53,4227000,20120307,2
2012-03-08,3.74,3.76,3.51,6.857,3.53,3.5,5920000,20120308,3
2012-03-09,3.9,3.92,3.74,4.278,3.74,3.74,10678000,20120309,4
2012-03-12,3.85,3.95,3.78,-1.282,3.95,3.9,6738000,20120312,0
2012-03-13,3.8,3.9,3.71,-1.299,3.86,3.85,3133000,20120313,1
2012-03-14,3.73,3.93,3.72,-1.842,3.84,3.8,7951000,20120314,2
2012-03-15,3.7,3.79,3.66,-0.804,3.78,3.73,4724432,20120315,3
2012-03-16,3.69,3.76,3.66,-0.27,3.73,3.7,3974000,20120316,4
2012-03-19,3.62,3.76,3.62,-1.897,3.7,3.69,2166000,20120319,0
2012-03-20,3.58,3.68,3.56,-1.105,3.62,3.62,4033000,20120320,1
2012-03-21,3.38,3.63,3.36,-5.587,3.63,3.58,4285000,20120321,2
2012-03-22,3.45,3.48,3.38,2.071,3.4,3.38,2700000,20120322,3
2012-03-23,3.35,3.45,3.33,-2.899,3.45,3.45,3629000,20120323,4
2012-03-26,3.41,3.42,3.32,1.791,3.38,3.35,1742000,20120326,0
2012-03-27,3.48,3.49,3.42,2.053,3.45,3.41,2580000,20120327,1
2012-03-28,3.23,3.48,3.23,-7.184,3.48,3.48,4404709,20120328,2
2012-03-29,3.36,3.49,3.16,4.025,3.17,3.23,5537000,20120329,3
2012-03-30,3.45,3.45,3.36,2.679,3.36,3.36,3088177,20120330,4
2012-04-02,3.4,3.48,3.35,-1.449,3.48,3.45,1619000,20120402,0
2012-04-03,3.48,3.49,3.28,2.353,3.46,3.4,2402000,20120403,1
2012-04-05,3.43,3.45,3.34,-1.437,3.39,3.48,1796317,20120405,3
2012-04-10,3.42,3.47,3.34,-0.292,3.43,3.43,2191000,20120410,1
2012-04-11,3.44,3.45,3.37,0.585,3.4,3.42,6194189,20120411,2
2012-04-12,3.5,3.5,3.41,1.744,3.46,3.44,3736000,20120412,3
2012-04-13,3.69,3.73,3.56,5.429,3.58,3.5,7465000,20120413,4
2012-04-16,3.69,3.71,3.63,0.0,3.65,3.69,3026465,20120416,0
2012-04-17,3.66,3.72,3.6,-0.813,3.72,3.69,1676500,20120417,1
2012-04-18,3.62,3.69,3.56,-1.093,3.68,3.66,4386000,20120418,2
2012-04-19,3.61,3.7,3.58,-0.276,3.61,3.62,6921000,20120419,3
2012-04-20,3.69,3.7,3.61,2.216,3.61,3.61,5939000,20120420,4
2012-04-23,3.55,3.7,3.55,-3.794,3.65,3.69,1306000,20120423,0
2012-04-24,3.49,3.58,3.48,-1.69,3.56,3.55,3120000,20120424,1
2012-04-25,3.46,3.53,3.43,-0.86,3.51,3.49,2199000,20120425,2
2012-04-26,3.5,3.52,3.46,1.156,3.52,3.46,3005000,20120426,3
2012-04-27,3.56,3.59,3.51,1.714,3.52,3.5,2607000,20120427,4
2012-04-30,3.58,3.64,3.51,0.562,3.64,3.56,1144000,20120430,0
2012-05-02,3.64,3.66,3.57,1.676,3.58,3.58,2608406,20120502,2
2012-05-03,3.61,3.69,3.55,-0.824,3.69,3.64,1292552,20120503,3
2012-05-04,3.61,3.63,3.57,0.0,3.61,3.61,934000,20120504,4
2012-05-07,3.46,3.58,3.44,-4.155,3.5,3.61,1370580,20120507,0
2012-05-08,3.38,3.52,3.35,-2.312,3.5,3.46,1336000,20120508,1
2012-05-09,3.33,3.38,3.22,-1.479,3.32,3.38,2448000,20120509,2
2012-05-10,3.32,3.33,3.24,-0.3,3.31,3.33,2002000,20120510,3
2012-05-11,3.22,3.31,3.2,-3.012,3.31,3.32,1621000,20120511,4
2012-05-14,3.1,3.2,3.08,-3.727,3.19,3.22,3054000,20120514,0
2012-05-15,3.09,3.14,3.02,-0.323,3.08,3.1,2559000,20120515,1
2012-05-16,3.02,3.07,2.96,-2.265,3.06,3.09,4598000,20120516,2
2012-05-17,3.1,3.12,3.0,2.649,3.0,3.02,3014000,20120517,3
2012-05-18,3.0,3.05,2.97,-3.226,3.05,3.1,5409000,20120518,4
2012-05-21,3.0,3.05,2.97,0.0,3.0,3.0,4002290,20120521,0
2012-05-22,3.07,3.15,3.02,2.333,3.02,3.0,4025000,20120522,1
2012-05-23,3.04,3.1,3.0,-0.977,3.0,3.07,3788000,20120523,2
2012-05-24,3.11,3.15,3.04,2.303,3.04,3.04,2872000,20120524,3
2012-05-25,3.41,3.45,3.15,9.646,3.15,3.11,14705000,20120525,4
2012-05-28,3.46,3.48,3.35,1.466,3.44,3.41,6489472,20120528,0
2012-05-29,3.51,3.52,3.4,1.445,3.46,3.46,4310115,20120529,1
2012-05-30,3.5,3.53,3.43,-0.285,3.49,3.51,2729000,20120530,2
2012-05-31,3.62,3.68,3.4,3.429,3.42,3.5,4105000,20120531,3
2012-06-01,3.58,3.63,3.53,-1.105,3.6,3.62,3312455,20120601,4
2012-06-04,3.45,3.53,3.38,-3.631,3.53,3.58,3334520,20120604,0
2012-06-05,3.47,3.5,3.45,0.58,3.49,3.45,1008000,20120605,1
2012-06-06,3.49,3.52,3.42,0.576,3.42,3.47,1803000,20120606,2
2012-06-07,3.55,3.58,3.5,1.719,3.52,3.49,1567000,20120607,3
2012-06-08,3.47,3.54,3.43,-2.254,3.48,3.55,1362000,20120608,4
2012-06-11,3.63,3.63,3.51,4.611,3.54,3.47,1807000,20120611,0
2012-06-12,3.56,3.6,3.5,-1.928,3.6,3.63,838365,20120612,1
2012-06-13,3.61,3.65,3.54,1.404,3.62,3.56,1451678,20120613,2
2012-06-14,3.5,3.6,3.49,-3.047,3.55,3.61,1061635,20120614,3
2012-06-15,3.52,3.56,3.46,0.571,3.56,3.5,976151,20120615,4
2012-06-18,3.57,3.6,3.52,1.42,3.58,3.52,1534000,20120618,0
2012-06-19,3.6,3.63,3.53,0.84,3.56,3.57,703000,20120619,1
2012-06-20,3.72,3.74,3.61,3.333,3.66,3.6,4362000,20120620,2
2012-06-21,3.62,3.73,3.57,-2.688,3.72,3.72,2145000,20120621,3
2012-06-22,3.59,3.64,3.52,-0.829,3.52,3.62,1623000,20120622,4
2012-06-25,3.52,3.6,3.5,-1.95,3.59,3.59,1801000,20120625,0
2012-06-26,3.54,3.58,3.49,0.568,3.5,3.52,845000,20120626,1
2012-06-27,3.49,3.55,3.49,-1.412,3.55,3.54,1044000,20120627,2
2012-06-28,3.47,3.53,3.47,-0.573,3.49,3.49,1411000,20120628,3
2012-06-29,3.44,3.48,3.41,-0.865,3.48,3.47,1280271,20120629,4
2012-07-03,3.48,3.49,3.44,1.163,3.44,3.44,1269000,20120703,1
2012-07-04,3.5,3.51,3.47,0.575,3.48,3.48,380000,20120704,2
2012-07-05,3.5,3.55,3.43,0.0,3.55,3.5,679000,20120705,3
2012-07-06,3.52,3.53,3.45,0.571,3.52,3.5,756000,20120706,4
2012-07-09,3.4,3.52,3.36,-3.409,3.52,3.52,2677000,20120709,0
2012-07-10,3.39,3.44,3.38,-0.294,3.42,3.4,722000,20120710,1
2012-07-11,3.3,3.49,3.29,-2.655,3.4,3.39,1986000,20120711,2
2012-07-12,3.28,3.34,3.24,-0.606,3.34,3.3,1597635,20120712,3
2012-07-13,3.24,3.35,3.21,-1.22,3.28,3.28,1649000,20120713,4
2012-07-16,3.17,3.29,3.15,-2.16,3.25,3.24,3315000,20120716,0
2012-07-17,3.19,3.24,3.16,0.631,3.17,3.17,1005000,20120717,1
2012-07-18,3.18,3.22,3.11,-0.313,3.17,3.19,934000,20120718,2
2012-07-19,3.22,3.33,3.15,1.258,3.15,3.18,1107000,20120719,3
2012-07-20,3.28,3.29,3.2,1.863,3.21,3.22,591561,20120720,4
2012-07-23,3.16,3.24,3.15,-3.659,3.24,3.28,2415988,20120723,0
2012-07-24,3.17,3.2,3.16,0.316,3.19,3.16,566000,20120724,1
2012-07-25,3.09,3.16,3.07,-2.524,3.15,3.17,2382000,20120725,2
2012-07-26,3.1,3.16,3.06,0.324,3.06,3.09,2606000,20120726,3
2012-07-27,3.13,3.17,3.06,0.968,3.15,3.1,1605000,20120727,4
2012-07-30,3.17,3.22,3.14,1.278,3.14,3.13,1243000,20120730,0
2012-07-31,3.22,3.22,3.14,1.577,3.17,3.17,1929000,20120731,1
2012-08-01,3.29,3.36,3.21,2.174,3.22,3.22,2702000,20120801,2
2012-08-02,3.26,3.32,3.26,-0.912,3.29,3.29,1185000,20120802,3
2012-08-03,3.19,3.23,3.19,-2.147,3.23,3.26,977000,20120803,4
2012-08-06,3.37,3.38,3.26,5.643,3.26,3.19,1947000,20120806,0
2012-08-07,3.45,3.45,3.32,2.374,3.35,3.37,1104000,20120807,1
2012-08-08,3.49,3.52,3.42,1.159,3.49,3.45,2286000,20120808,2
2012-08-09,3.48,3.49,3.42,-0.287,3.49,3.49,686000,20120809,3
2012-08-10,3.46,3.48,3.4,-0.575,3.45,3.48,714000,20120810,4
2012-08-13,3.36,3.46,3.32,-2.89,3.45,3.46,1402000,20120813,0
2012-08-14,3.37,3.41,3.35,0.298,3.36,3.36,517000,20120814,1
2012-08-15,3.41,3.45,3.35,1.187,3.37,3.37,1737000,20120815,2
2012-08-16,3.57,3.62,3.4,4.692,3.4,3.41,3499000,20120816,3
2012-08-17,3.58,3.65,3.55,0.28,3.57,3.57,3082000,20120817,4
2012-08-20,3.56,3.58,3.5,-0.559,3.58,3.58,1281000,20120820,0
2012-08-21,3.63,3.64,3.55,1.966,3.56,3.56,1881000,20120821,1
2012-08-22,3.62,3.65,3.58,-0.275,3.63,3.63,1089000,20120822,2
2012-08-23,3.74,3.75,3.61,3.315,3.62,3.62,2844000,20120823,3
2012-08-24,3.57,3.69,3.54,-4.545,3.69,3.74,2745000,20120824,4
2012-08-27,3.6,3.65,3.52,0.84,3.52,3.57,1632000,20120827,0
2012-08-28,3.59,3.6,3.56,-0.278,3.59,3.6,1189000,20120828,1
2012-08-29,3.67,3.68,3.59,2.228,3.59,3.59,2213078,20120829,2
2012-08-30,3.62,3.65,3.59,-1.362,3.6,3.67,878020,20120830,3
2012-08-31,3.59,3.63,3.55,-0.829,3.63,3.62,1965000,20120831,4
2012-09-03,3.69,3.74,3.58,2.786,3.58,3.59,1782000,20120903,0
2012-09-04,3.68,3.7,3.65,-0.271,3.69,3.69,444000,20120904,1
2012-09-05,3.57,3.67,3.57,-2.989,3.67,3.68,1971000,20120905,2
2012-09-06,3.62,3.65,3.59,1.401,3.6,3.57,3057855,20120906,3
2012-09-07,3.7,3.71,3.63,2.21,3.65,3.62,3052572,20120907,4
2012-09-10,3.69,3.73,3.66,-0.27,3.7,3.7,840000,20120910,0
2012-09-11,3.9,3.92,3.64,5.691,3.69,3.69,7268000,20120911,1
2012-09-12,4.019,4.059,3.85,3.051,3.92,3.9,6900000,20120912,2
2012-09-13,4.09,4.18,3.96,1.767,4.01,4.019,6710808,20120913,3
2012-09-14,4.26,4.28,4.03,4.156,4.13,4.09,6283422,20120914,4
2012-09-17,4.24,4.42,4.22,-0.469,4.27,4.26,6514500,20120917,0
2012-09-18,4.32,4.42,4.12,1.887,4.24,4.24,10804500,20120918,1
2012-09-19,4.36,4.46,4.32,0.926,4.34,4.32,11310000,20120919,2
2012-09-20,4.37,4.41,4.32,0.229,4.38,4.36,2217000,20120920,3
2012-09-21,4.4,4.48,4.35,0.686,4.35,4.37,3369000,20120921,4
2012-09-24,4.68,4.7,4.38,6.364,4.4,4.4,10353000,20120924,0
2012-09-25,4.79,4.82,4.68,2.35,4.7,4.68,15175000,20120925,1
2012-09-26,4.67,4.82,4.62,-2.505,4.7,4.79,4802000,20120926,2
2012-09-27,4.77,4.85,4.63,2.141,4.65,4.67,6043000,20120927,3
2012-09-28,4.9,4.94,4.8,2.725,4.82,4.77,6766552,20120928,4
2012-10-03,4.78,4.9,4.72,-2.449,4.86,4.9,3280000,20121003,2
2012-10-04,4.99,5.06,4.73,4.393,4.75,4.78,7349000,20121004,3
2012-10-05,4.92,5.02,4.86,-1.403,5.0,4.99,5245500,20121005,4
2012-10-08,4.8,4.91,4.73,-2.439,4.91,4.92,5258000,20121008,0
2012-10-09,4.8,4.89,4.75,0.0,4.79,4.8,3927000,20121009,1
2012-10-10,4.84,4.88,4.76,0.833,4.76,4.8,2145000,20121010,2
2012-10-11,4.79,4.87,4.76,-1.033,4.86,4.84,2638000,20121011,3
2012-10-12,4.9,4.91,4.76,2.296,4.77,4.79,3054000,20121012,4
2012-10-15,4.94,4.94,4.86,0.816,4.9,4.9,1844000,20121015,0
2012-10-16,4.95,4.97,4.86,0.202,4.95,4.94,2502855,20121016,1
2012-10-17,4.92,4.97,4.88,-0.606,4.95,4.95,3513953,20121017,2
2012-10-18,4.61,4.92,4.58,-6.301,4.92,4.92,8194000,20121018,3
2012-10-19,4.58,4.68,4.51,-0.651,4.51,4.61,7257800,20121019,4
2012-10-22,4.7,4.72,4.5,2.62,4.5,4.58,3315000,20121022,0
2012-10-24,4.79,4.79,4.61,1.915,4.61,4.7,3671450,20121024,2
2012-10-25,4.63,4.8,4.61,-3.34,4.8,4.79,3879000,20121025,3
2012-10-26,4.55,4.68,4.55,-1.728,4.68,4.63,2177000,20121026,4
2012-10-29,4.56,4.66,4.52,0.22,4.55,4.55,851000,20121029,0
2012-10-30,4.47,4.6,4.36,-1.974,4.56,4.56,3704000,20121030,1
2012-10-31,4.5,4.54,4.41,0.671,4.45,4.47,3201000,20121031,2
2012-11-01,4.68,4.71,4.44,5.169,4.45,4.45,5384000,20121101,3
2012-11-02,4.79,4.8,4.71,2.35,4.73,4.68,3640200,20121102,4
2012-11-05,4.75,4.83,4.65,-0.835,4.83,4.79,2594000,20121105,0
2012-11-06,4.73,4.75,4.66,-0.421,4.72,4.75,1618943,20121106,1
2012-11-07,4.61,4.76,4.6,-2.537,4.73,4.73,3101000,20121107,2
2012-11-08,4.58,4.64,4.5,-0.651,4.5,4.61,3178000,20121108,3
2012-11-09,4.56,4.62,4.5,-0.437,4.5,4.58,1672000,20121109,4
2012-11-12,4.56,4.6,4.53,0.0,4.56,4.56,2560000,20121112,0
2012-11-13,4.54,4.56,4.48,-0.439,4.51,4.56,2076000,20121113,1
2012-11-14,4.51,4.56,4.46,-0.661,4.48,4.54,4806000,20121114,2
2012-11-15,4.49,4.59,4.45,-0.443,4.46,4.51,3152000,20121115,3
2012-11-16,4.5,4.56,4.46,0.223,4.56,4.49,2264000,20121116,4
2012-11-19,4.53,4.62,4.5,0.667,4.5,4.5,1823000,20121119,0
2012-11-20,4.5,4.58,4.49,-0.662,4.58,4.53,5238000,20121120,1
2012-11-21,4.54,4.57,4.5,0.889,4.5,4.5,2044000,20121121,2
2012-11-22,4.59,4.61,4.53,1.101,4.55,4.54,3370000,20121122,3
2012-11-23,4.81,4.85,4.62,4.793,4.62,4.59,9145000,20121123,4
2012-11-26,4.78,4.87,4.7,-0.624,4.82,4.81,4248022,20121126,0
2012-11-27,4.77,4.83,4.74,-0.209,4.8,4.78,1776000,20121127,1
2012-11-28,4.79,4.8,4.72,0.419,4.8,4.77,2263000,20121128,2
2012-11-29,4.94,5.0,4.73,3.132,4.8,4.79,7457000,20121129,3
2012-11-30,4.8,4.93,4.75,-2.834,4.92,4.94,6111690,20121130,4
2012-12-03,5.24,5.29,4.93,9.167,4.93,4.8,26271381,20121203,0
2012-12-04,5.27,5.57,5.24,0.573,5.28,5.24,24928053,20121204,1
2012-12-05,5.24,5.39,5.14,-0.569,5.25,5.27,11123500,20121205,2
2012-12-06,5.34,5.43,5.19,1.908,5.22,5.24,8304000,20121206,3
2012-12-07,5.24,5.4,5.21,-1.873,5.32,5.34,4377000,20121207,4
2012-12-10,5.2,5.33,5.15,-0.763,5.33,5.24,4729900,20121210,0
2012-12-11,5.48,5.54,5.2,5.385,5.2,5.2,12720000,20121211,1
2012-12-12,5.42,5.63,5.37,-1.095,5.55,5.48,7174000,20121212,2
2012-12-13,5.32,5.54,5.27,-1.845,5.42,5.42,7540798,20121213,3
2012-12-14,5.41,5.43,5.3,1.692,5.36,5.32,3161000,20121214,4
2012-12-17,5.18,5.4,5.11,-4.251,5.4,5.41,8970000,20121217,0
2012-12-18,5.2,5.3,5.17,0.386,5.18,5.18,3744700,20121218,1
2012-12-19,5.31,5.35,5.16,2.115,5.16,5.2,5462000,20121219,2
2012-12-20,5.46,5.46,5.24,2.825,5.32,5.31,5215801,20121220,3
2012-12-21,5.51,5.58,5.33,0.916,5.45,5.46,6374000,20121221,4
2012-12-24,5.48,5.51,5.42,-0.544,5.5,5.51,1329000,20121224,0
2012-12-27,5.45,5.48,5.42,-0.547,5.46,5.48,1836691,20121227,3
2012-12-28,5.46,5.47,5.4,0.183,5.4,5.45,3001276,20121228,4
2012-12-31,5.46,5.51,5.45,0.0,5.46,5.46,3715000,20121231,0
2013-01-02,5.75,5.76,5.49,5.311,5.49,5.46,9391800,20130102,2
2013-01-03,5.67,5.8,5.62,-1.391,5.75,5.75,4079700,20130103,3
2013-01-04,5.89,5.94,5.62,3.88,5.62,5.67,8216000,20130104,4
2013-01-07,5.89,6.05,5.85,0.0,5.89,5.89,10159000,20130107,0
2013-01-08,5.76,5.98,5.73,-2.207,5.87,5.89,8169000,20130108,1
2013-01-09,6.06,6.07,5.74,5.208,5.76,5.76,6593037,20130109,2
2013-01-10,5.97,6.08,5.9,-1.485,6.08,6.06,6555000,20130110,3
2013-01-11,6.07,6.08,5.85,1.675,6.08,5.97,5636000,20130111,4
2013-01-14,6.58,6.72,6.11,8.402,6.2,6.07,31236000,20130114,0
2013-01-15,6.77,6.82,6.57,2.888,6.6,6.58,18016262,20130115,1
2013-01-16,6.84,6.85,6.61,1.034,6.8,6.77,9587000,20130116,2
2013-01-17,6.76,6.9,6.63,-1.17,6.84,6.84,6331932,20130117,3
2013-01-18,6.72,6.81,6.64,-0.592,6.77,6.76,4583000,20130118,4
2013-01-21,6.58,6.89,6.56,-2.083,6.72,6.72,10290858,20130121,0
2013-01-22,7.16,7.25,6.58,8.815,6.58,6.58,24158320,20130122,1
2013-01-23,7.15,7.2,6.94,-0.14,7.19,7.16,7013900,20130123,2
2013-01-24,7.26,7.35,7.0,1.538,7.05,7.15,11540000,20130124,3
2013-01-25,7.05,7.3,6.81,-2.893,7.28,7.26,11599000,20130125,4
2013-01-28,6.98,7.05,6.85,-0.993,7.01,7.05,6216000,20130128,0
2013-01-29,6.73,6.98,6.59,-3.582,6.98,6.98,15089000,20130129,1
2013-01-30,6.97,7.01,6.7,3.566,6.7,6.73,7920892,20130130,2
2013-01-31,6.75,7.09,6.74,-3.156,6.98,6.97,11617000,20130131,3
2013-02-01,7.07,7.08,6.75,4.741,6.75,6.75,8606584,20130201,4
2013-02-04,6.9,7.1,6.85,-2.405,7.06,7.07,6744000,20130204,0
2013-02-05,6.58,6.86,6.54,-4.638,6.84,6.9,12771000,20130205,1
2013-02-06,6.69,6.8,6.6,1.672,6.65,6.58,6351052,20130206,2
2013-02-07,6.52,6.76,6.44,-2.541,6.75,6.69,6531000,20130207,3
2013-02-08,6.88,6.9,6.55,5.521,6.55,6.52,7385000,20130208,4
2013-02-14,7.0,7.01,6.74,1.744,6.8,6.88,6799000,20130214,3
2013-02-15,6.91,7.04,6.8,-1.286,7.0,7.0,4670066,20130215,4
2013-02-18,7.01,7.09,6.91,1.447,6.92,6.91,5103900,20130218,0
2013-02-19,6.9,7.02,6.84,-1.569,7.02,7.01,3474000,20130219,1
2013-02-20,6.83,6.95,6.78,-1.014,6.91,6.9,2145000,20130220,2
2013-02-21,6.69,6.8,6.65,-2.05,6.76,6.83,4566000,20130221,3
2013-02-22,6.6,6.78,6.55,-1.345,6.71,6.69,3875653,20130222,4
2013-02-25,6.56,6.77,6.53,-0.606,6.66,6.6,2854000,20130225,0
2013-02-26,6.28,6.6,6.16,-4.268,6.5,6.56,7626802,20130226,1
2013-02-27,6.38,6.47,6.24,1.592,6.37,6.28,6678000,20130227,2
2013-02-28,6.72,6.74,6.41,5.329,6.48,6.38,8575218,20130228,3
2013-03-01,6.7,6.81,6.61,-0.298,6.72,6.72,3207743,20130301,4
2013-03-04,6.59,6.67,6.41,-1.642,6.65,6.7,4817000,20130304,0
2013-03-05,6.87,6.96,6.53,4.249,6.56,6.59,9259000,20130305,1
2013-03-06,6.82,7.09,6.79,-0.728,6.95,6.87,6657625,20130306,2
2013-03-07,6.72,6.9,6.71,-1.466,6.8,6.82,3532059,20130307,3
2013-03-08,6.73,6.86,6.7,0.149,6.76,6.72,2820000,20130308,4
2013-03-11,6.92,7.04,6.73,2.823,6.78,6.73,7608228,20130311,0
2013-03-12,6.58,6.92,6.56,-4.913,6.87,6.92,8160002,20130312,1
2013-03-13,6.33,6.63,6.2,-3.799,6.56,6.58,11732000,20130313,2
2013-03-14,6.44,6.46,6.22,1.738,6.29,6.33,4825000,20130314,3
2013-03-15,6.23,6.52,6.22,-3.261,6.5,6.44,5371000,20130315,4
2013-03-18,6.26,6.29,6.05,0.482,6.19,6.23,3307927,20130318,0
2013-03-19,6.37,6.43,6.2,1.757,6.22,6.26,4003000,20130319,1
2013-03-20,6.87,6.95,6.49,7.849,6.6,6.37,19885500,20130320,2
2013-03-21,6.99,7.05,6.82,1.747,6.96,6.87,10836100,20130321,3
2013-03-22,7.3,7.33,6.9,4.435,6.99,6.99,18440826,20130322,4
2013-03-25,7.23,7.3,7.06,-0.959,7.3,7.3,7037000,20130325,0
2013-03-26,7.01,7.19,6.94,-3.043,7.19,7.23,5564000,20130326,1
2013-03-27,6.95,7.2,6.93,-0.856,7.08,7.01,7379000,20130327,2
2013-03-28,7.14,7.16,6.84,2.734,6.95,6.95,7533151,20130328,3
2013-04-02,7.43,7.47,7.12,4.062,7.12,7.14,14718957,20130402,1
2013-04-03,7.84,7.88,7.4,5.518,7.56,7.43,18125138,20130403,2
2013-04-05,7.88,7.99,7.75,0.51,7.9,7.84,12291522,20130405,4
2013-04-08,7.67,7.95,7.58,-2.665,7.95,7.88,7075000,20130408,0
2013-04-09,8.189,8.24,7.67,6.767,7.67,7.67,14759716,20130409,1
2013-04-10,8.29,8.3,8.1,1.233,8.189,8.189,7987361,20130410,2
2013-04-11,8.189,8.39,8.14,-1.218,8.22,8.29,5384000,20130411,3
2013-04-12,8.36,8.37,8.08,2.088,8.16,8.189,6298532,20130412,4
2013-04-15,8.26,8.48,8.15,-1.196,8.3,8.36,5845000,20130415,0
2013-04-16,7.93,8.109,7.92,-3.995,8.06,8.26,9520000,20130416,1
2013-04-17,7.77,8.15,7.72,-2.018,8.0,7.93,11289516,20130417,2
2013-04-18,7.85,7.96,7.7,1.03,7.75,7.77,5687000,20130418,3
2013-04-19,8.119,8.13,7.85,3.427,7.85,7.85,6676000,20130419,4
2013-04-22,8.68,8.7,8.15,6.91,8.15,8.119,10748100,20130422,0
2013-04-23,8.72,8.76,8.52,0.461,8.68,8.68,6735000,20130423,1
2013-04-24,8.77,8.8,8.52,0.573,8.8,8.72,8108476,20130424,2
2013-04-25,8.57,8.78,8.54,-2.281,8.59,8.77,5353000,20130425,3
2013-04-26,8.34,8.65,8.28,-2.684,8.49,8.57,5820000,20130426,4
2013-04-29,8.38,8.43,8.29,0.48,8.43,8.34,3286000,20130429,0
2013-04-30,8.93,8.96,8.44,6.563,8.44,8.38,10262000,20130430,1
2013-05-02,9.02,9.1,8.72,1.008,8.9,8.93,9708089,20130502,3
2013-05-03,9.01,9.17,8.9,-0.111,9.0,9.02,6496000,20130503,4
2013-05-06,8.95,9.12,8.93,-0.666,9.08,9.01,3241052,20130506,0
2013-05-07,8.93,9.09,8.87,-0.223,8.96,8.95,4013000,20130507,1
2013-05-08,9.0,9.1,8.92,0.784,9.0,8.93,3290000,20130508,2
2013-05-09,9.05,9.12,8.95,0.556,9.0,9.0,2568264,20130509,3
2013-05-10,8.96,9.1,8.92,-0.994,9.02,9.05,2400000,20130510,4
2013-05-13,9.35,9.45,8.92,4.353,8.93,8.96,9233000,20130513,0
2013-05-14,9.47,9.62,9.35,1.283,9.35,9.35,5298228,20130514,1
2013-05-15,9.75,9.77,9.32,2.957,9.5,9.47,6269795,20130515,2
2013-05-16,9.51,9.8,9.44,-2.462,9.76,9.75,9891000,20130516,3
2013-05-20,10.26,10.28,9.53,7.886,9.53,9.51,11854000,20130520,0
2013-05-21,10.24,10.6,10.0,-0.195,10.28,10.26,9067000,20130521,1
2013-05-22,9.93,10.3,9.5,-3.027,10.24,10.24,10762000,20130522,2
2013-05-23,9.18,9.91,9.16,-7.553,9.91,9.93,22025191,20130523,3
2013-05-24,9.99,10.02,9.35,8.824,9.4,9.18,17810500,20130524,4
2013-05-27,11.74,11.84,10.64,17.518,10.78,9.99,46347930,20130527,0
2013-05-28,11.7,12.36,11.54,-0.341,11.66,11.74,16943000,20130528,1
2013-05-29,11.88,12.12,11.62,1.538,11.8,11.7,9413515,20130529,2
2013-05-30,12.68,12.86,11.72,6.734,11.98,11.88,18490007,20130530,3
2013-05-31,13.06,13.12,12.42,2.997,12.86,12.68,19133818,20130531,4
2013-06-03,12.78,13.96,12.74,-2.144,13.04,13.06,34885403,20130603,0
2013-06-04,13.82,13.9,12.16,8.138,12.98,12.78,40519248,20130604,1
2013-06-05,13.44,14.06,13.08,-2.75,13.62,13.82,20392607,20130605,2
2013-06-06,13.58,13.74,12.9,1.042,13.24,13.44,17130797,20130606,3
2013-06-07,13.08,13.82,13.0,-3.682,13.64,13.58,15603900,20130607,4
2013-06-10,14.1,14.26,13.2,7.798,13.3,13.08,27752232,20130610,0
2013-06-11,13.72,14.46,13.46,-2.695,14.32,14.1,16695504,20130611,1
2013-06-13,13.26,13.5,12.72,-3.353,13.32,13.72,19935183,20130613,3
2013-06-14,12.78,13.64,12.78,-3.62,13.5,13.26,14400286,20130614,4
2013-06-17,12.86,13.26,12.46,0.626,12.78,12.78,21632458,20130617,0
2013-06-18,13.24,13.54,12.8,2.955,12.86,12.86,13568486,20130618,1
2013-06-19,12.9,13.38,12.84,-2.568,13.3,13.24,9890000,20130619,2
2013-06-20,13.06,13.1,12.46,1.24,12.6,12.9,13427015,20130620,3
2013-06-21,12.6,12.96,12.38,-3.522,12.8,13.06,17033000,20130621,4
2013-06-24,10.94,12.6,10.9,-13.175,12.48,12.6,34885890,20130624,0
2013-06-25,11.48,11.56,10.08,4.936,10.82,10.94,38926872,20130625,1
2013-06-26,12.64,12.9,11.62,10.105,11.86,11.48,25172622,20130626,2
2013-06-27,12.22,12.84,12.1,-3.323,12.64,12.64,14682000,20130627,3
2013-06-28,12.82,13.14,12.38,4.91,12.38,12.22,16774500,20130628,4
2013-07-02,13.52,13.74,13.06,5.46,13.16,12.82,18428932,20130702,1
2013-07-03,12.46,13.5,12.16,-7.84,13.5,13.52,63009228,20130703,2
2013-07-04,12.4,12.92,12.2,-0.482,12.78,12.46,16813933,20130704,3
2013-07-05,12.12,12.7,12.0,-2.258,12.5,12.4,15418041,20130705,4
2013-07-08,12.48,12.76,12.1,2.97,12.26,12.12,17240340,20130708,0
2013-07-09,12.4,12.6,12.22,-0.641,12.46,12.48,5186000,20130709,1
2013-07-10,12.22,12.56,11.8,-1.452,12.32,12.4,13067000,20130710,2
2013-07-11,12.52,12.56,12.28,2.455,12.4,12.22,9202000,20130711,3
2013-07-12,12.88,13.0,12.48,2.875,12.62,12.52,14102000,20130712,4
2013-07-15,13.74,13.9,12.94,6.677,12.94,12.88,28192000,20130715,0
2013-07-16,13.62,14.34,13.12,-0.873,13.92,13.74,29172248,20130716,1
2013-07-17,13.62,13.98,13.28,0.0,13.62,13.62,11257000,20130717,2
2013-07-18,13.86,14.26,13.6,1.762,13.84,13.62,16661000,20130718,3
2013-07-19,13.12,13.98,13.0,-5.339,13.8,13.86,16546001,20130719,4
2013-07-22,13.08,13.4,12.64,-0.305,13.14,13.12,17925000,20130722,0
2013-07-23,13.48,13.56,12.98,3.058,13.18,13.08,9935000,20130723,1
2013-07-24,13.86,13.9,13.42,2.819,13.64,13.48,7881000,20130724,2
2013-07-25,13.74,14.2,13.6,-0.866,13.96,13.86,11164132,20130725,3
2013-07-26,13.86,14.02,13.5,0.873,13.88,13.74,11656784,20130726,4
2013-07-29,13.64,13.96,13.48,-1.587,13.96,13.86,5462000,20130729,0
2013-07-30,13.46,13.62,13.34,-1.32,13.62,13.64,8322000,20130730,1
2013-07-31,13.36,13.54,13.3,-0.743,13.3,13.46,5377000,20130731,2
2013-08-01,14.04,14.1,13.4,5.09,13.48,13.36,16931001,20130801,3
2013-08-02,15.0,15.26,13.96,6.838,14.2,14.04,42747000,20130802,4
2013-08-05,14.9,15.34,14.8,-0.667,15.34,15.0,13724676,20130805,0
2013-08-06,15.66,15.84,14.66,5.101,14.84,14.9,21914676,20130806,1
2013-08-07,15.1,15.98,14.92,-3.576,15.5,15.66,20233600,20130807,2
2013-08-08,15.14,15.38,14.9,0.265,15.2,15.1,8760533,20130808,3
2013-08-09,15.68,15.8,15.2,3.567,15.2,15.14,10178000,20130809,4
2013-08-12,15.48,15.76,15.16,-1.276,15.54,15.68,8624000,20130812,0
2013-08-13,15.26,15.68,15.2,-1.421,15.4,15.48,8984000,20130813,1
2013-08-15,14.9,15.38,14.8,-2.359,15.04,15.26,13954300,20130815,3
2013-08-16,14.78,15.18,14.4,-0.805,14.8,14.9,18425000,20130816,4
2013-08-19,14.98,15.3,14.62,1.353,14.7,14.78,8175500,20130819,0
2013-08-20,14.6,15.24,14.5,-2.537,14.96,14.98,11525000,20130820,1
2013-08-21,14.82,14.86,14.28,1.507,14.64,14.6,9744400,20130821,2
2013-08-22,14.86,14.9,14.56,0.27,14.64,14.82,6665500,20130822,3
2013-08-23,15.16,15.24,14.84,2.019,15.0,14.86,7068219,20130823,4
2013-08-26,14.98,15.28,14.92,-1.187,15.16,15.16,6372000,20130826,0
2013-08-27,15.68,15.98,14.96,4.673,15.04,14.98,22653824,20130827,1
2013-08-28,15.64,15.78,15.08,-0.255,15.4,15.68,21093731,20130828,2
2013-08-29,16.82,16.86,15.72,7.545,15.78,15.64,38606482,20130829,3
2013-08-30,16.42,16.88,16.4,-2.378,16.88,16.82,11020059,20130830,4
2013-09-02,16.9,17.06,16.4,2.923,16.72,16.42,14886000,20130902,0
2013-09-03,17.48,17.68,16.92,3.432,17.0,16.9,19593300,20130903,1
2013-09-04,17.5,17.96,17.3,0.114,17.3,17.48,18820082,20130904,2
2013-09-05,18.16,18.38,17.54,3.771,17.68,17.5,24463000,20130905,3
2013-09-06,18.34,18.66,18.12,0.991,18.3,18.16,13513553,20130906,4
2013-09-09,18.92,19.36,18.3,3.162,18.32,18.34,19553832,20130909,0
2013-09-10,18.38,19.58,18.04,-2.854,19.12,18.92,27054262,20130910,1
2013-09-11,18.4,18.78,17.88,0.109,18.52,18.38,17811007,20130911,2
2013-09-12,19.4,19.56,18.36,5.435,18.6,18.4,27050000,20130912,3
2013-09-13,19.38,19.9,19.2,-0.103,19.3,19.4,15192856,20130913,4
2013-09-16,19.58,19.8,19.22,1.032,19.7,19.38,12277745,20130916,0
2013-09-17,18.88,19.7,18.82,-3.575,19.52,19.58,14825000,20130917,1
2013-09-18,18.6,19.02,18.44,-1.483,19.0,18.88,11373000,20130918,2
2013-09-19,18.58,19.26,18.5,-0.108,18.98,18.6,11092000,20130919,3
2013-09-23,19.0,19.2,18.12,2.26,18.56,18.58,7603000,20130923,0
2013-09-24,18.7,19.02,18.5,-1.579,19.0,19.0,8597000,20130924,1
2013-09-25,19.18,19.2,18.56,2.567,18.56,18.7,9070002,20130925,2
2013-09-26,19.06,19.42,18.92,-0.626,19.02,19.18,9094004,20130926,3
2013-09-27,18.98,19.18,18.84,-0.42,19.12,19.06,5703775,20130927,4
2013-09-30,18.4,18.8,18.38,-3.056,18.6,18.98,12369000,20130930,0
2013-10-02,19.34,19.48,18.42,5.109,18.42,18.4,20430005,20131002,2
2013-10-03,19.1,19.6,19.08,-1.241,19.46,19.34,10480000,20131003,3
2013-10-04,20.5,20.65,18.96,7.33,19.0,19.1,31501076,20131004,4
2013-10-07,21.15,21.55,20.6,3.171,20.7,20.5,18521050,20131007,0
2013-10-08,20.8,21.4,20.4,-1.655,21.1,21.15,13531703,20131008,1
2013-10-09,20.45,20.6,19.98,-1.683,20.3,20.8,15792000,20131009,2
2013-10-10,20.8,21.1,20.05,1.711,20.5,20.45,11017500,20131010,3
2013-10-11,20.7,21.2,20.5,-0.481,21.15,20.8,8923522,20131011,4
2013-10-15,20.55,21.05,20.25,-0.725,20.75,20.7,7683500,20131015,1
2013-10-16,21.0,21.25,20.4,2.19,20.5,20.55,11587000,20131016,2
2013-10-17,21.05,21.8,20.8,0.238,21.3,21.0,16480904,20131017,3
2013-10-18,21.35,21.7,21.1,1.425,21.3,21.05,9483332,20131018,4
2013-10-21,22.9,22.95,21.55,7.26,21.75,21.35,20911814,20131021,0
2013-10-22,22.25,23.3,21.85,-2.838,22.7,22.9,16696976,20131022,1
2013-10-23,21.6,22.65,21.3,-2.921,22.5,22.25,12864361,20131023,2
2013-10-24,21.55,21.9,21.3,-0.231,21.75,21.6,7154005,20131024,3
2013-10-25,21.95,22.2,21.55,1.856,21.55,21.55,10364000,20131025,4
2013-10-28,21.0,22.1,20.8,-4.328,22.0,21.95,14784699,20131028,0
2013-10-29,18.9,20.85,18.86,-10.0,20.8,21.0,51025643,20131029,1
2013-10-30,19.38,19.9,19.16,2.54,19.24,18.9,23433250,20131030,2
2013-10-31,19.26,19.6,18.96,-0.619,19.3,19.38,8425500,20131031,3
2013-11-01,19.52,19.78,19.22,1.35,19.26,19.26,9615760,20131101,4
2013-11-04,18.78,19.72,18.6,-3.791,19.52,19.52,20182000,20131104,0
2013-11-05,18.84,18.96,17.88,0.319,18.84,18.78,26382252,20131105,1
2013-11-06,18.96,19.36,18.4,0.637,18.8,18.84,14264000,20131106,2
2013-11-07,18.2,18.9,18.12,-4.008,18.8,18.96,18433500,20131107,3
2013-11-08,18.06,18.08,16.98,-0.769,17.8,18.2,37415200,20131108,4
2013-11-11,19.42,19.46,18.24,6.469,18.24,18.24,26095551,20131111,0
2013-11-12,19.0,19.86,18.9,-2.163,19.5,19.42,19243484,20131112,1
2013-11-13,19.0,19.34,18.2,0.0,18.2,19.0,18782016,20131113,2
2013-11-14,19.14,19.62,19.12,0.737,19.3,19.0,14876527,20131114,3
2013-11-15,19.26,19.5,18.9,0.627,19.3,19.14,12413000,20131115,4
2013-11-18,19.18,19.54,19.04,-0.415,19.4,19.26,11282439,20131118,0
2013-11-19,18.52,19.38,18.38,-3.441,19.32,19.18,16122000,20131119,1
2013-11-20,19.1,19.18,18.44,3.132,18.74,18.52,12243870,20131120,2
2013-11-21,18.6,19.1,18.52,-2.618,19.1,19.1,9585000,20131121,3
2013-11-22,18.36,18.82,18.32,-1.29,18.8,18.6,9563784,20131122,4
2013-11-25,19.02,19.2,18.58,3.595,18.6,18.36,13031100,20131125,0
2013-11-26,18.66,19.04,18.64,-1.893,19.0,19.02,7115264,20131126,1
2013-11-27,18.72,19.04,18.6,0.322,18.62,18.66,6388832,20131127,2
2013-11-28,18.92,19.16,18.88,1.068,18.88,18.72,8444600,20131128,3
2013-11-29,18.86,19.1,18.56,-0.317,18.96,18.92,7150000,20131129,4
2013-12-02,18.84,19.16,18.8,-0.106,18.88,18.86,6136000,20131202,0
2013-12-03,19.82,19.88,18.56,5.202,18.78,18.84,20789100,20131203,1
2013-12-04,20.3,20.7,19.54,2.422,19.62,19.82,32948864,20131204,2
2013-12-05,21.35,21.5,20.25,5.172,20.6,20.3,26013946,20131205,3
2013-12-06,21.2,21.5,20.7,-0.703,21.4,21.35,15733272,20131206,4
2013-12-09,21.3,21.8,21.15,0.472,21.6,21.2,9234000,20131209,0
2013-12-10,20.85,21.5,20.6,-2.113,21.3,21.3,8937920,20131210,1
2013-12-11,20.8,21.0,20.3,-0.24,20.9,20.85,8254340,20131211,2
2013-12-12,20.05,20.75,19.96,-3.606,20.5,20.8,10342619,20131212,3
2013-12-13,21.0,21.3,20.0,4.738,20.0,20.05,11320904,20131213,4
2013-12-16,21.3,21.4,20.55,1.429,21.0,21.0,7700203,20131216,0
2013-12-17,20.6,21.65,20.5,-3.286,21.4,21.3,9456685,20131217,1
2013-12-18,20.85,21.15,20.5,1.214,20.7,20.6,5369000,20131218,2
2013-12-19,20.1,21.25,20.0,-3.597,21.1,20.85,8600000,20131219,3
2013-12-20,20.25,20.45,19.2,0.746,20.0,20.1,11505050,20131220,4
2013-12-24,20.75,20.9,20.35,2.469,20.35,20.25,3971028,20131224,1
2013-12-27,20.85,21.2,20.6,0.482,20.85,20.75,4089000,20131227,4
2013-12-30,21.65,21.75,20.95,3.837,20.95,20.85,13651992,20131230,0
2013-12-31,22.35,22.65,21.9,3.233,21.95,21.65,14560500,20131231,1
2014-01-02,23.9,24.0,22.35,6.935,22.6,22.35,27047650,20140102,3
2014-01-03,24.1,24.45,23.05,0.837,23.5,23.9,25758846,20140103,4
2014-01-06,25.15,25.5,24.0,4.357,24.0,24.1,22906798,20140106,0
2014-01-07,24.15,25.5,23.5,-3.976,25.15,25.15,20976641,20140107,1
2014-01-08,25.3,25.45,24.45,4.762,24.55,24.15,14048468,20140108,2
2014-01-09,25.05,26.35,24.85,-0.988,25.25,25.3,20264026,20140109,3
2014-01-10,25.35,26.0,24.5,1.198,24.85,25.05,15655538,20140110,4
2014-01-13,26.45,26.5,25.1,4.339,25.5,25.35,16765200,20140113,0
2014-01-14,25.5,27.0,25.45,-3.592,26.1,26.45,20208496,20140114,1
2014-01-15,26.5,26.55,25.8,3.922,25.95,25.5,12061000,20140115,2
2014-01-16,25.75,26.9,25.6,-2.83,26.8,26.5,14636100,20140116,3
2014-01-17,25.8,26.35,25.45,0.194,25.75,25.75,11366000,20140117,4
2014-01-20,25.35,25.95,25.0,-1.744,25.9,25.8,10644200,20140120,0
2014-01-21,25.2,25.75,24.75,-0.592,25.75,25.35,11550485,20140121,1
2014-01-22,25.3,25.75,25.0,0.397,25.2,25.2,8000572,20140122,2
2014-01-23,24.95,25.4,24.6,-1.383,25.2,25.3,6270264,20140123,3
2014-01-24,23.35,24.7,22.85,-6.413,24.55,24.95,20216949,20140124,4
2014-01-27,23.5,24.1,22.0,0.642,22.7,23.35,17973500,20140127,0
2014-01-28,24.75,25.5,23.9,5.319,24.3,23.5,20281261,20140128,1
2014-01-29,25.75,26.3,25.4,4.04,25.5,24.75,15765100,20140129,2
2014-01-30,25.45,25.5,24.95,-1.165,25.1,25.75,9196000,20140130,3
2014-02-04,24.25,24.8,24.05,-4.715,24.5,25.45,11681280,20140204,1
2014-02-05,23.7,24.8,23.2,-2.268,24.7,24.25,10996100,20140205,2
2014-02-06,23.6,24.1,22.95,-0.422,23.8,23.7,7572000,20140206,3
2014-02-07,24.25,24.6,23.8,2.754,23.8,23.6,8388495,20140207,4
2014-02-10,24.45,25.25,24.25,0.825,24.5,24.25,9439885,20140210,0
2014-02-11,24.2,24.95,24.15,-1.022,24.7,24.45,7825008,20140211,1
2014-02-12,24.1,24.75,23.7,-0.413,24.25,24.2,7758950,20140212,2
2014-02-13,24.1,24.35,23.6,0.0,23.95,24.1,7890090,20140213,3
2014-02-14,24.3,24.7,24.15,0.83,24.3,24.1,7153308,20140214,4
2014-02-17,25.9,26.35,25.2,6.584,25.5,24.3,25756480,20140217,0
2014-02-18,26.4,26.5,25.65,1.931,26.3,25.9,11882500,20140218,1
2014-02-19,26.8,27.3,26.45,1.515,26.5,26.4,14809640,20140219,2
2014-02-20,25.9,26.85,25.85,-3.358,26.6,26.8,10777433,20140220,3
2014-02-21,26.35,26.55,26.05,1.737,26.3,25.9,5946349,20140221,4
2014-02-24,26.05,26.45,25.7,-1.139,26.3,26.35,5076100,20140224,0
2014-02-25,25.45,26.45,24.95,-2.303,26.35,26.05,9949368,20140225,1
2014-02-26,25.55,25.95,25.0,0.393,25.5,25.45,7036600,20140226,2
2014-02-27,27.1,27.15,25.5,6.067,25.5,25.55,17272100,20140227,3
2014-02-28,26.4,28.3,26.15,-2.583,27.8,27.1,22705012,20140228,4
2014-03-03,26.95,27.8,25.95,2.083,26.0,26.4,15933800,20140303,0
2014-03-04,28.5,28.6,27.1,5.751,27.3,26.95,22838756,20140304,1
2014-03-05,28.8,29.5,28.05,1.053,28.75,28.5,19420820,20140305,2
2014-03-06,29.35,29.6,28.6,1.91,29.0,28.8,12963600,20140306,3
2014-03-07,29.0,29.85,28.6,-1.193,29.35,29.35,11153528,20140307,4
2014-03-10,29.5,29.5,28.6,1.724,28.6,29.0,7166366,20140310,0
2014-03-11,30.25,30.5,29.3,2.542,29.5,29.5,13179410,20140311,1
2014-03-12,29.0,30.1,28.5,-4.132,30.05,30.25,22291746,20140312,2
2014-03-13,28.65,29.6,28.5,-1.207,29.1,29.0,11002867,20140313,3
2014-03-14,27.15,28.1,25.95,-5.236,27.95,28.65,32469700,20140314,4
2014-03-17,27.25,27.95,26.2,0.368,26.9,27.15,15651500,20140317,0
2014-03-18,28.25,28.4,27.3,3.67,27.8,27.25,13093592,20140318,1
2014-03-19,30.7,30.85,29.4,8.673,29.5,28.25,34649350,20140319,2
2014-03-20,32.1,33.1,30.05,4.56,30.4,30.7,37262450,20140320,3
2014-03-21,31.3,33.4,30.65,-2.492,32.0,32.1,30831984,20140321,4
2014-03-24,32.0,33.15,31.5,2.236,31.5,31.3,19514293,20140324,0
2014-03-25,30.6,32.9,30.35,-4.375,32.0,32.0,22653906,20140325,1
2014-03-26,30.9,31.3,30.15,0.98,30.8,30.6,12869288,20140326,2
2014-03-27,28.9,30.4,27.85,-6.472,30.2,30.9,34778455,20140327,3
2014-03-28,28.85,29.4,28.5,-0.173,29.0,28.9,12381600,20140328,4
2014-03-31,30.55,30.9,28.9,5.893,29.25,28.85,17294180,20140331,0
2014-04-01,32.3,32.6,30.65,5.728,30.65,30.55,21896729,20140401,1
2014-04-02,31.75,33.5,31.6,-1.703,32.9,32.3,14424334,20140402,2
2014-04-03,31.35,32.75,30.9,-1.26,32.4,31.75,15927955,20140403,3
2014-04-04,29.95,30.4,29.2,-4.466,30.0,31.35,35999290,20140404,4
2014-04-07,28.1,29.25,28.0,-6.177,29.1,29.95,36807858,20140407,0
2014-04-08,28.2,28.85,27.7,0.356,28.0,28.1,27538800,20140408,1
2014-04-09,29.25,29.3,28.4,3.723,28.65,28.2,19947612,20140409,2
2014-04-10,30.85,31.4,28.85,5.47,29.8,29.25,39196100,20140410,3
2014-04-11,28.95,29.9,28.8,-6.159,29.9,30.85,30116400,20140411,4
2014-04-14,28.2,29.0,27.8,-2.591,28.4,28.95,24477930,20140414,0
2014-04-15,27.1,28.75,26.85,-3.901,28.3,28.2,29991003,20140415,1
2014-04-16,27.0,27.75,26.4,-0.369,27.5,27.1,23108043,20140416,2
2014-04-17,27.15,27.5,27.0,0.556,27.35,27.0,10690913,20140417,3
2014-04-22,27.8,28.15,27.2,2.394,27.25,27.15,9622000,20140422,1
2014-04-23,28.45,28.8,27.9,2.338,28.2,27.8,14403919,20140423,2
2014-04-24,28.1,28.7,27.85,-1.23,28.45,28.45,9420120,20140424,3
2014-04-25,27.8,28.4,27.7,-1.068,27.9,28.1,10572240,20140425,4
2014-04-28,25.9,27.6,25.6,-6.835,27.55,27.8,27808767,20140428,0
2014-04-29,26.05,26.1,24.0,0.579,25.4,25.9,32482004,20140429,1
2014-04-30,23.85,26.2,23.5,-8.445,26.2,26.05,35244508,20140430,2
2014-05-02,24.35,24.9,23.85,2.096,24.1,23.85,22506973,20140502,4
2014-05-05,25.15,25.2,23.7,3.285,24.5,24.35,18451250,20140505,0
2014-05-07,23.25,24.65,23.2,-7.555,24.55,25.15,19241946,20140507,2
2014-05-08,22.75,23.2,21.7,-2.151,22.8,23.25,31031450,20140508,3
2014-05-09,22.0,23.3,21.6,-3.297,22.5,22.75,25048605,20140509,4
2014-05-12,23.4,23.6,22.25,6.364,22.4,22.0,28742500,20140512,0
2014-05-13,22.7,24.25,22.4,-2.991,23.85,23.4,24644000,20140513,1
2014-05-14,22.25,22.5,21.35,-1.982,22.5,22.7,28351885,20140514,2
2014-05-15,23.6,24.0,22.75,6.067,22.95,22.25,34049601,20140515,3
2014-05-16,22.9,23.45,22.65,-2.966,23.2,23.6,17835251,20140516,4
2014-05-19,22.65,23.1,22.3,-1.092,22.45,22.9,12130000,20140519,0
2014-05-20,23.55,23.65,22.7,3.974,22.9,22.65,26933300,20140520,1
2014-05-21,24.25,24.5,23.0,2.972,23.25,23.55,24691533,20140521,2
2014-05-22,25.5,25.55,24.55,5.155,24.65,24.25,31831700,20140522,3
2014-05-23,25.55,25.85,24.9,0.196,25.75,25.5,19149000,20140523,4
2014-05-26,26.8,26.9,25.85,4.892,25.9,25.55,22136609,20140526,0
2014-05-27,26.7,27.1,26.25,-0.373,27.0,26.8,12039780,20140527,1
2014-05-28,25.95,27.15,25.8,-2.809,26.8,26.7,20368776,20140528,2
2014-05-29,22.95,24.3,22.8,-11.561,24.0,25.95,85788205,20140529,3
2014-05-30,23.45,23.8,22.35,2.179,22.95,22.95,78545590,20140530,4
2014-06-03,22.9,23.45,22.75,-2.345,23.45,23.45,22787435,20140603,1
2014-06-04,22.85,23.0,22.6,-0.218,23.0,22.9,9553000,20140604,2
2014-06-05,23.05,23.3,22.7,0.875,22.9,22.85,9837331,20140605,3
2014-06-06,22.7,23.3,22.6,-1.518,23.25,23.05,7699721,20140606,4
2014-06-09,22.55,23.1,22.4,-0.661,22.95,22.7,8214736,20140609,0
2014-06-10,22.7,22.7,22.1,0.665,22.6,22.55,14526923,20140610,1
2014-06-11,23.15,23.15,22.65,1.982,22.75,22.7,10143376,20140611,2
2014-06-12,24.0,24.45,23.0,3.672,23.05,23.15,36025120,20140612,3
2014-06-13,23.75,24.2,23.65,-1.042,23.85,24.0,10487376,20140613,4
2014-06-16,23.45,24.0,23.4,-1.263,23.8,23.75,5772000,20140616,0
2014-06-17,23.05,23.7,22.9,-1.706,23.25,23.45,7617302,20140617,1
2014-06-18,23.9,24.25,23.3,3.688,23.45,23.05,14614445,20140618,2
2014-06-19,23.6,24.3,23.4,-1.255,24.05,23.9,9090700,20140619,3
2014-06-20,23.4,23.75,23.3,-0.847,23.7,23.6,4305981,20140620,4
2014-06-23,22.65,23.7,22.6,-3.205,23.4,23.4,14053398,20140623,0
2014-06-24,22.85,23.05,22.7,0.883,22.85,22.65,4934881,20140624,1
2014-06-25,22.6,23.0,22.6,-1.094,23.0,22.85,4324056,20140625,2
2014-06-26,23.4,23.45,22.65,3.54,22.65,22.6,7559000,20140626,3
2014-06-27,23.15,23.3,22.85,-1.068,23.3,23.4,4386400,20140627,4
2014-06-30,23.35,23.65,23.1,0.864,23.25,23.15,9565000,20140630,0
2014-07-02,23.95,24.1,23.6,2.57,23.7,23.35,19676943,20140702,2
2014-07-03,24.25,24.3,23.95,1.253,24.2,23.95,13138294,20140703,3
2014-07-04,24.25,24.7,24.2,0.0,24.45,24.25,11808492,20140704,4
2014-07-07,23.5,24.45,23.4,-3.093,24.35,24.25,18084514,20140707,0
2014-07-08,23.45,23.6,23.15,-0.213,23.4,23.5,9900384,20140708,1
2014-07-09,23.15,23.3,23.0,-1.279,23.1,23.45,8799839,20140709,2
2014-07-10,23.2,23.4,23.1,0.216,23.3,23.15,4226412,20140710,3
2014-07-11,23.1,23.25,23.0,-0.431,23.05,23.2,4306733,20140711,4
2014-07-14,23.1,23.4,23.05,0.0,23.2,23.1,3296500,20140714,0
2014-07-15,23.6,23.65,23.25,2.165,23.25,23.1,7629872,20140715,1
2014-07-16,23.4,23.6,23.2,-0.847,23.6,23.6,6603192,20140716,2
2014-07-17,23.35,23.6,23.25,-0.214,23.4,23.4,3962817,20140717,3
2014-07-18,23.3,23.4,23.1,-0.214,23.3,23.35,4249000,20140718,4
2014-07-21,23.2,23.6,23.1,-0.429,23.3,23.3,3590180,20140721,0
2014-07-22,23.65,23.7,23.2,1.94,23.45,23.2,9248061,20140722,1
2014-07-23,23.55,23.9,23.4,-0.423,23.85,23.65,5092870,20140723,2
2014-07-24,23.4,23.7,23.05,-0.637,23.65,23.55,7951100,20140724,3
2014-07-25,23.3,23.55,23.25,-0.427,23.55,23.4,4696155,20140725,4
2014-07-28,24.45,24.6,23.25,4.936,23.3,23.3,25305150,20140728,0
2014-07-29,24.45,25.05,24.1,0.0,24.5,24.45,22022644,20140729,1
2014-07-30,23.95,24.6,23.75,-2.045,24.55,24.45,12217123,20140730,2
2014-07-31,23.25,24.05,23.2,-2.923,23.9,23.95,17747368,20140731,3
2014-08-01,23.15,23.35,23.0,-0.43,23.05,23.25,10085767,20140801,4
2014-08-04,23.05,23.3,22.6,-0.432,23.15,23.15,10397000,20140804,0
2014-08-05,23.55,23.6,23.1,2.169,23.2,23.05,11367758,20140805,1
2014-08-06,23.4,23.5,23.2,-0.637,23.5,23.55,5890968,20140806,2
2014-08-07,23.1,23.6,23.05,-1.282,23.5,23.4,6051426,20140807,3
2014-08-08,24.0,24.2,23.2,3.896,23.25,23.1,23447000,20140808,4
2014-08-11,24.0,24.3,23.8,0.0,24.25,24.0,7870000,20140811,0
2014-08-12,24.15,24.45,23.95,0.625,24.2,24.0,10913029,20140812,1
2014-08-13,24.0,24.25,23.8,-0.621,24.25,24.15,6118300,20140813,2
2014-08-14,23.8,24.1,23.55,-0.833,24.1,24.0,5253000,20140814,3
2014-08-15,23.9,24.0,23.65,0.42,23.95,23.8,4147430,20140815,4
2014-08-18,23.95,24.0,23.8,0.209,23.9,23.9,4310000,20140818,0
2014-08-19,24.2,24.4,24.0,1.044,24.0,23.95,8563836,20140819,1
2014-08-20,23.3,23.45,22.25,-3.719,23.15,24.2,43051587,20140820,2
2014-08-21,23.05,23.2,22.7,-1.073,23.1,23.3,15976508,20140821,3
2014-08-22,22.7,23.1,22.6,-1.518,22.95,23.05,13502236,20140822,4
2014-08-25,22.45,22.75,22.3,-1.101,22.7,22.7,11451412,20140825,0
2014-08-26,22.45,22.6,22.35,0.0,22.4,22.45,5354700,20140826,1
2014-08-27,22.25,22.6,22.15,-0.891,22.45,22.45,8094500,20140827,2
2014-08-28,21.9,22.35,21.8,-1.573,22.25,22.25,11477019,20140828,3
2014-08-29,22.2,22.25,21.4,1.37,21.8,21.9,11899825,20140829,4
2014-09-01,21.8,22.25,21.65,-1.802,22.2,22.2,7302941,20140901,0
2014-09-02,21.75,21.9,21.6,-0.229,21.85,21.8,6283000,20140902,1
2014-09-03,21.85,22.15,21.75,0.46,21.9,21.75,9402377,20140903,2
2014-09-04,21.75,21.9,21.65,-0.458,21.9,21.85,8881135,20140904,3
2014-09-05,21.2,21.75,20.95,-2.529,21.6,21.75,15116703,20140905,4
2014-09-08,21.2,21.2,20.65,0.0,21.0,21.2,7630900,20140908,0
2014-09-10,20.85,21.15,20.65,-1.651,21.05,21.2,6811500,20140910,2
2014-09-11,20.8,20.9,20.5,-0.24,20.8,20.85,7831514,20140911,3
2014-09-12,21.0,21.4,20.6,0.962,20.7,20.8,6656000,20140912,4
2014-09-15,20.8,21.2,20.6,-0.952,21.0,21.0,7567920,20140915,0
2014-09-16,20.35,20.95,20.3,-2.163,20.6,20.8,6475562,20140916,1
2014-09-17,20.3,20.8,20.05,-0.246,20.4,20.35,7691525,20140917,2
2014-09-18,20.3,20.35,19.62,0.0,20.3,20.3,15149000,20140918,3
2014-09-19,20.8,21.15,20.3,2.463,20.5,20.3,12614800,20140919,4
2014-09-22,20.2,20.75,20.1,-2.885,20.75,20.8,7250155,20140922,0
2014-09-23,20.05,20.35,19.9,-0.743,20.05,20.2,3950206,20140923,1
2014-09-24,19.88,20.05,19.74,-0.848,19.88,20.05,5815400,20140924,2
2014-09-25,19.52,20.15,19.14,-1.811,19.98,19.88,13713912,20140925,3
2014-09-26,18.94,19.3,18.8,-2.971,19.3,19.52,11214680,20140926,4
2014-09-29,18.7,18.76,18.06,-1.267,18.38,18.94,12068324,20140929,0
2014-09-30,18.46,18.6,18.04,-1.283,18.4,18.7,11694790,20140930,1
2014-10-03,18.6,18.7,17.78,0.758,18.26,18.46,14170617,20141003,4
2014-10-06,19.24,19.42,18.6,3.441,18.6,18.6,10599152,20141006,0
2014-10-07,19.12,19.4,19.0,-0.624,19.38,19.24,5719461,20141007,1
2014-10-08,18.78,18.96,18.58,-1.778,18.9,19.12,5725400,20141008,2
2014-10-09,18.88,19.1,18.84,0.532,18.84,18.78,4532638,20141009,3
2014-10-10,18.36,18.78,18.26,-2.754,18.78,18.88,7094282,20141010,4
2014-10-13,17.86,18.16,17.84,-2.723,17.96,18.36,8945014,20141013,0
2014-10-14,17.96,18.16,17.74,0.56,17.84,17.86,4363095,20141014,1
2014-10-15,18.02,18.24,17.92,0.334,18.0,17.96,3090081,20141015,2
2014-10-16,17.84,18.0,17.8,-0.999,17.88,18.02,3833164,20141016,3
2014-10-17,17.9,18.0,17.74,0.336,17.76,17.84,1801000,20141017,4
2014-10-20,18.12,18.32,17.92,1.229,17.92,17.9,2898370,20141020,0
2014-10-21,18.1,18.4,18.02,-0.11,18.14,18.12,2588460,20141021,1
2014-10-22,19.06,19.34,18.26,5.304,18.34,18.1,13221748,20141022,2
2014-10-23,19.3,19.48,18.9,1.259,18.98,19.06,5697142,20141023,3
2014-10-24,17.0,18.4,16.88,-11.917,18.32,19.3,45210277,20141024,4
2014-10-27,16.9,17.0,16.6,-0.588,16.64,17.0,8461330,20141027,0
2014-10-28,17.0,17.1,16.66,0.592,16.7,16.9,8362836,20141028,1
2014-10-29,17.46,17.5,17.0,2.706,17.14,17.0,8850439,20141029,2
2014-10-30,17.56,17.64,17.14,0.573,17.64,17.46,6336658,20141030,3
2014-10-31,18.3,18.34,17.58,4.214,17.68,17.56,12002509,20141031,4
2014-11-03,17.98,18.26,17.78,-1.749,18.14,18.3,4205555,20141103,0
2014-11-04,17.96,18.02,17.8,-0.111,18.0,17.98,3052187,20141104,1
2014-11-05,17.88,18.04,17.68,-0.445,18.0,17.96,2347056,20141105,2
2014-11-06,17.84,18.0,17.7,-0.224,18.0,17.88,2741851,20141106,3
2014-11-07,18.12,18.14,17.7,1.57,17.8,17.84,6028274,20141107,4
2014-11-10,18.36,19.14,18.32,1.325,18.38,18.12,14663852,20141110,0
2014-11-11,18.76,19.0,18.32,2.179,18.36,18.36,10420182,20141111,1
2014-11-12,18.58,19.0,18.38,-0.959,18.82,18.76,7925755,20141112,2
2014-11-13,19.14,19.18,18.46,3.014,18.52,18.58,10024303,20141113,3
2014-11-14,19.62,19.78,18.94,2.508,19.2,19.14,17704126,20141114,4
2014-11-17,19.1,20.25,18.9,-4.309,19.96,19.96,14083628,20141117,0
2014-11-18,18.48,19.28,18.4,-3.246,19.1,19.1,8099424,20141118,1
2014-11-19,18.66,18.68,18.34,0.974,18.68,18.48,5362100,20141119,2
2014-11-20,18.62,18.86,18.46,-0.214,18.66,18.66,3251212,20141120,3
2014-11-21,18.7,18.9,18.62,0.43,18.62,18.62,3675961,20141121,4
2014-11-24,18.86,19.1,18.68,0.856,18.98,18.7,4521277,20141124,0
2014-11-25,18.86,19.04,18.7,0.0,18.84,18.86,3208040,20141125,1
2014-11-26,19.0,19.08,18.72,0.742,18.74,18.86,3877208,20141126,2
2014-11-27,18.76,19.1,18.64,-1.263,18.98,19.0,3389064,20141127,3
2014-11-28,18.58,18.82,18.48,-0.959,18.8,18.76,3399000,20141128,4
2014-12-01,18.3,18.76,18.12,-1.507,18.76,18.58,4210520,20141201,0
2014-12-02,17.84,18.36,17.76,-2.514,18.3,18.3,7503354,20141202,1
2014-12-03,18.3,18.32,17.6,2.578,17.98,17.84,7481484,20141203,2
2014-12-04,17.98,18.48,17.9,-1.749,18.44,18.3,3945226,20141204,3
2014-12-05,17.6,17.94,17.4,-2.113,17.94,17.98,6362726,20141205,4
2014-12-08,17.12,17.6,17.0,-2.727,17.6,17.6,10503000,20141208,0
2014-12-09,16.72,17.18,16.42,-2.336,17.0,17.12,9056028,20141209,1
2014-12-10,16.74,16.94,16.44,0.12,16.7,16.72,6909800,20141210,2
2014-12-11,16.22,16.58,16.04,-3.106,16.48,16.74,6891683,20141211,3
2014-12-12,15.8,16.2,15.34,-2.589,16.2,16.22,9931300,20141212,4
2014-12-15,16.34,16.48,15.58,3.418,15.6,15.8,6288488,20141215,0
2014-12-16,15.94,16.44,15.9,-2.448,16.14,16.34,4026024,20141216,1
2014-12-17,14.98,15.96,14.78,-6.023,15.94,15.94,12207847,20141217,2
2014-12-18,15.12,15.58,15.0,0.935,15.4,14.98,5692713,20141218,3
2014-12-19,15.4,15.8,15.3,1.852,15.4,15.12,5031114,20141219,4
2014-12-22,15.18,15.56,15.06,-1.429,15.4,15.4,3920288,20141222,0
2014-12-23,14.98,15.34,14.84,-1.318,15.18,15.18,3528947,20141223,1
2014-12-24,15.18,15.22,14.8,1.335,15.0,14.98,5065971,20141224,2
2014-12-29,14.88,15.24,14.84,-1.976,15.1,15.18,5079088,20141229,0
2014-12-30,15.18,15.2,14.82,2.016,14.88,14.88,5445932,20141230,1
2014-12-31,15.4,15.54,15.1,1.449,15.1,15.18,3128080,20141231,2
2015-01-02,15.5,15.7,15.42,0.649,15.44,15.4,3184000,20150102,4
2015-01-05,16.06,16.4,15.46,3.613,15.58,15.5,9794350,20150105,0
2015-01-06,16.12,16.28,15.7,0.374,16.02,16.06,6835007,20150106,1
2015-01-07,16.44,16.82,16.1,1.985,16.12,16.12,8886873,20150107,2
2015-01-08,16.16,16.66,16.02,-1.703,16.62,16.44,5782481,20150108,3
2015-01-09,16.12,16.6,16.1,-0.248,16.3,16.16,4859458,20150109,4
2015-01-12,15.98,16.22,15.9,-0.868,16.18,16.12,2567000,20150112,0
2015-01-13,15.9,16.08,15.8,-0.501,15.9,15.98,3710007,20150113,1
2015-01-14,16.2,16.34,15.82,1.887,15.82,15.9,5011000,20150114,2
2015-01-15,16.08,16.3,15.92,-0.741,15.92,16.2,2713806,20150115,3
2015-01-16,15.84,16.16,15.7,-1.493,16.08,16.08,3713000,20150116,4
2015-01-19,16.16,16.38,15.82,2.02,16.0,15.84,7401002,20150119,0
2015-01-20,17.48,17.72,16.2,8.168,16.2,16.16,24316745,20150120,1
2015-01-21,17.7,18.2,17.6,1.259,17.62,17.48,21549176,20150121,2
2015-01-22,17.52,17.96,17.3,-1.017,17.78,17.7,7389663,20150122,3
2015-01-23,17.6,18.06,17.36,0.457,17.86,17.52,7325642,20150123,4
2015-01-26,18.74,18.78,17.16,6.477,17.5,17.6,21218193,20150126,0
2015-01-27,19.06,19.4,18.72,1.708,18.92,18.74,19781941,20150127,1
2015-01-28,19.18,19.64,18.88,0.63,18.9,19.06,11596778,20150128,2
2015-01-29,19.22,19.36,19.0,0.209,19.18,19.18,6867506,20150129,3
2015-01-30,18.62,19.28,18.36,-3.122,19.26,19.22,10944985,20150130,4
2015-02-02,18.74,18.9,18.3,0.644,18.54,18.62,3737980,20150202,0
2015-02-03,19.08,19.16,18.74,1.814,18.84,18.74,6209236,20150203,1
2015-02-04,18.5,19.18,18.38,-3.04,19.18,19.08,7439943,20150204,2
2015-02-05,18.24,18.8,18.1,-1.405,18.8,18.5,7579562,20150205,3
2015-02-06,18.42,18.68,18.08,0.987,18.38,18.24,4946366,20150206,4
2015-02-10,18.42,18.6,18.2,0.0,18.5,18.42,3128750,20150210,1
2015-02-12,18.56,18.78,18.4,0.76,18.66,18.42,3803987,20150212,3
2015-02-13,18.68,18.9,18.56,0.647,18.7,18.56,3261400,20150213,4
2015-02-17,18.72,18.84,18.7,0.214,18.78,18.68,1234000,20150217,1
2015-02-18,18.66,18.84,18.6,-0.321,18.76,18.72,1010500,20150218,2
2015-02-24,18.98,19.16,18.78,1.715,19.1,18.66,2738166,20150224,1
2015-02-25,18.72,18.98,18.7,-1.37,18.98,18.98,2998364,20150225,2
2015-02-26,18.58,18.86,18.52,-0.748,18.7,18.72,3824617,20150226,3
2015-02-27,17.82,18.68,17.74,-4.09,18.68,18.58,10466190,20150227,4
2015-03-02,17.58,17.98,17.46,-1.347,17.82,17.82,8045000,20150302,0
2015-03-03,17.38,17.8,17.3,-1.138,17.3,17.58,6753296,20150303,1
2015-03-04,17.1,17.46,17.04,-1.611,17.38,17.38,8642380,20150304,2
2015-03-05,16.68,17.2,16.48,-2.456,17.1,17.1,10587139,20150305,3
2015-03-06,17.6,17.64,16.88,5.516,16.98,16.68,8845753,20150306,4
2015-03-09,17.78,18.02,17.28,1.023,17.5,17.6,6524056,20150309,0
2015-03-10,17.18,17.92,17.14,-3.375,17.78,17.78,5144402,20150310,1
2015-03-11,17.06,17.36,17.0,-0.698,17.0,17.18,2673700,20150311,2
2015-03-12,17.12,17.26,17.0,0.352,17.1,17.06,2876187,20150312,3
2015-03-13,16.92,17.3,16.88,-1.168,17.02,17.12,3670695,20150313,4
2015-03-16,17.34,17.58,16.84,2.482,16.84,16.92,5141101,20150316,0
2015-03-17,17.28,17.62,17.22,-0.346,17.5,17.34,5909237,20150317,1
2015-03-18,17.0,17.5,17.0,-1.62,17.38,17.28,4538817,20150318,2
2015-03-24,20.6,21.15,19.4,21.176,19.72,17.0,56535885,20150324,1
2015-03-25,20.45,21.1,20.1,-0.728,20.6,20.6,17569054,20150325,2
2015-03-27,20.5,21.15,20.2,0.244,21.1,20.45,11564446,20150327,4
2015-03-30,22.95,23.1,21.2,11.951,21.2,20.5,53325444,20150330,0
2015-03-31,22.75,23.6,22.55,-0.871,23.4,22.95,31780059,20150331,1
2015-04-01,23.0,23.15,22.45,1.099,22.7,22.75,20809314,20150401,2
2015-04-09,31.0,34.6,28.4,34.783,31.0,23.0,82296268,20150409,3
2015-04-10,30.65,32.0,29.6,-1.129,32.0,31.0,37184475,20150410,4
2015-04-13,32.25,33.0,31.0,5.22,31.0,30.65,36119674,20150413,0
2015-04-15,29.95,31.35,29.6,-7.132,29.8,32.25,19209417,20150415,2
2015-04-16,29.8,30.75,29.35,-0.501,29.95,29.95,13137821,20150416,3
2015-04-17,28.25,30.6,28.0,-5.201,29.5,29.8,22119930,20150417,4
2015-04-22,29.0,29.8,28.2,2.655,28.8,28.25,19630146,20150422,2
2015-04-23,28.75,29.9,28.65,-0.862,29.65,29.0,10889072,20150423,3
2015-04-24,28.55,29.5,27.8,-0.696,29.1,28.75,10192052,20150424,4
2015-04-28,29.8,30.5,29.1,4.378,29.2,28.55,19971988,20150428,1
2015-04-30,30.45,30.5,29.55,2.181,30.0,29.8,11808121,20150430,3
2015-05-07,26.5,27.15,25.6,-12.972,27.0,30.45,22795082,20150507,3
2015-05-08,27.25,27.7,26.25,2.83,27.25,26.5,11526902,20150508,4
2015-05-11,28.9,29.3,27.3,6.055,27.8,27.25,18878728,20150511,0
2015-05-12,28.1,29.35,28.05,-2.768,29.15,28.9,9508734,20150512,1
2015-05-13,30.7,31.1,27.3,9.253,28.5,28.1,40839978,20150513,2
2015-05-14,30.7,32.55,30.55,0.0,31.0,30.7,37328050,20150514,3
2015-05-15,30.4,32.0,30.3,-0.977,30.95,30.7,18335590,20150515,4
2015-05-18,33.05,33.15,30.35,8.717,30.9,30.4,38519223,20150518,0
2015-05-19,32.65,34.95,32.25,-1.21,33.0,33.05,37977259,20150519,1
2015-05-20,33.0,33.2,30.5,1.072,30.5,32.65,58080280,20150520,2
2015-05-21,31.65,33.0,31.5,-4.091,32.9,33.0,13014276,20150521,3
2015-05-22,31.05,32.3,30.25,-1.896,32.2,31.65,15946272,20150522,4
2015-05-26,31.55,32.6,31.05,1.61,32.0,31.05,17125810,20150526,1
2015-05-27,31.1,31.9,30.55,-1.426,31.8,31.55,12338421,20150527,2
2015-05-28,30.5,31.45,29.6,-1.929,31.35,31.1,17215676,20150528,3
2015-05-29,31.1,32.2,29.8,1.967,30.9,30.5,15708786,20150529,4
2015-06-01,31.2,31.8,30.6,0.322,31.1,31.1,9650336,20150601,0
2015-06-02,30.0,31.35,29.75,-3.846,30.85,31.2,15991112,20150602,1
2015-06-03,29.3,30.45,29.2,-2.333,30.4,30.0,9520100,20150603,2
2015-06-04,28.3,29.05,27.55,-3.413,27.9,29.3,143010000,20150604,3
2015-06-05,27.85,28.6,27.75,-1.59,28.4,28.3,13247121,20150605,4
2015-06-08,27.7,28.15,27.3,-0.539,27.85,27.85,9655834,20150608,0
2015-06-09,26.65,27.8,25.8,-3.791,27.8,27.7,21771952,20150609,1
2015-06-10,27.05,28.15,26.2,1.501,26.8,26.65,17253795,20150610,2
2015-06-11,27.5,27.9,27.05,1.664,27.6,27.05,9403973,20150611,3
2015-06-12,27.9,28.1,27.35,1.455,27.8,27.5,14558771,20150612,4
2015-06-15,26.8,27.9,26.8,-3.943,27.5,27.9,6568000,20150615,0
2015-06-16,26.45,27.15,25.65,-1.306,26.5,26.8,11489319,20150616,1
2015-06-17,28.05,28.2,26.45,6.049,26.9,26.45,16299289,20150617,2
2015-06-18,28.15,28.7,27.4,0.357,28.1,28.05,20619323,20150618,3
2015-06-19,28.05,29.15,27.7,-0.355,28.35,28.15,13581108,20150619,4
2015-06-22,28.3,28.5,27.75,0.891,28.15,28.05,4832182,20150622,0
2015-06-23,28.55,28.65,27.65,0.883,28.2,28.3,9409531,20150623,1
2015-06-24,28.45,28.75,28.3,-0.35,28.55,28.55,4666215,20150624,2
2015-06-25,28.0,29.05,27.95,-1.582,28.5,28.45,6368486,20150625,3
2015-06-26,27.15,28.25,26.4,-3.036,28.0,28.0,10768171,20150626,4
2015-06-29,25.2,27.55,23.7,-7.182,26.9,27.15,23238224,20150629,0
2015-06-30,26.15,26.2,24.1,3.77,25.0,25.2,21285785,20150630,1
2015-07-02,25.1,26.15,24.4,-4.015,25.8,26.15,17455670,20150702,3
2015-07-03,23.5,25.0,22.55,-6.375,24.8,25.1,33587500,20150703,4
2015-07-06,20.3,24.5,18.02,-13.617,24.0,23.5,70428675,20150706,0
2015-07-07,17.86,20.7,17.8,-12.02,20.6,20.3,42912122,20150707,1
2015-07-08,17.04,18.1,14.92,-4.591,16.0,17.86,84333853,20150708,2
2015-07-09,22.0,22.15,17.08,29.108,17.3,17.04,58260379,20150709,3
2015-07-10,21.55,23.7,21.1,-2.045,22.1,22.0,34678910,20150710,4
2015-07-13,22.95,23.0,21.05,6.497,21.55,21.55,14844000,20150713,0
2015-07-14,22.55,23.8,22.05,-1.743,23.8,22.95,16283164,20150714,1
2015-07-15,20.85,22.85,20.8,-7.539,22.7,22.55,16036818,20150715,2
2015-07-16,21.6,22.15,19.9,3.597,20.8,20.85,13031109,20150716,3
2015-07-17,22.6,22.8,21.75,4.63,22.1,21.6,10550000,20150717,4
2015-07-20,22.75,23.75,22.75,0.664,23.2,22.6,10270429,20150720,0
2015-07-21,22.9,23.15,22.4,0.659,22.75,22.75,3855684,20150721,1
2015-07-22,22.05,22.65,21.95,-3.712,22.6,22.9,6075971,20150722,2
2015-07-23,22.7,22.85,22.1,2.948,22.1,22.05,6523356,20150723,3
2015-07-24,22.95,23.15,22.45,1.101,22.7,22.7,7017000,20150724,4
2015-07-27,20.1,22.7,19.92,-12.418,22.7,22.95,19451798,20150727,0
2015-07-28,20.55,21.35,19.64,2.239,20.0,20.1,9047899,20150728,1
2015-07-29,21.0,21.45,20.3,2.19,21.0,20.55,6215658,20150729,2
2015-07-30,20.95,21.7,20.45,-0.238,21.4,21.0,6471322,20150730,3
2015-07-31,20.7,21.1,20.3,-1.193,21.0,20.95,5159203,20150731,4
2015-08-03,19.8,20.5,19.68,-4.348,20.5,20.7,8575167,20150803,0
2015-08-04,19.84,20.2,19.42,0.202,19.78,19.8,6682283,20150804,1
2015-08-05,20.1,20.4,19.84,1.31,19.84,19.84,3523074,20150805,2
2015-08-06,19.64,20.15,19.6,-2.289,20.15,20.1,2631000,20150806,3
2015-08-07,19.8,20.0,19.3,0.815,19.3,19.64,4594098,20150807,4
2015-08-10,21.25,21.4,19.7,7.323,20.0,19.8,12698400,20150810,0
2015-08-11,20.3,21.9,20.2,-4.471,21.5,21.25,6981898,20150811,1
2015-08-12,19.72,20.5,19.4,-2.857,19.82,20.3,7825410,20150812,2
2015-08-13,19.78,20.25,19.5,0.304,19.7,19.72,3807410,20150813,3
2015-08-14,19.68,20.05,19.54,-0.506,19.78,19.78,3749900,20150814,4
2015-08-17,19.4,19.78,19.16,-1.423,19.62,19.68,4738478,20150817,0
2015-08-18,18.62,19.7,18.36,-4.021,19.38,19.4,9064024,20150818,1
2015-08-19,17.56,18.3,17.36,-5.693,18.2,18.62,16024896,20150819,2
2015-08-20,16.52,17.2,16.48,-5.923,17.14,17.56,19290000,20150820,3
2015-08-21,16.1,16.4,15.82,-2.542,16.02,16.52,13749330,20150821,4
2015-08-24,14.42,15.4,14.38,-10.435,15.2,16.1,21128019,20150824,0
2015-08-25,15.06,15.8,14.0,4.438,14.2,14.42,31014488,20150825,1
2015-08-26,15.12,15.54,14.5,0.398,15.0,15.06,14633384,20150826,2
2015-08-27,16.36,16.4,15.44,8.201,15.9,15.12,15495466,20150827,3
2015-08-28,16.26,17.02,16.22,-0.611,16.8,16.36,8603859,20150828,4
2015-08-31,16.34,16.4,15.38,0.492,16.22,16.26,10078617,20150831,0
2015-09-01,15.68,16.2,15.6,-4.039,15.78,16.34,8059717,20150901,1
2015-09-02,15.34,16.04,15.2,-2.168,15.2,15.68,5692183,20150902,2
2015-09-04,15.22,15.68,15.08,-0.782,15.46,15.34,4976023,20150904,4
2015-09-07,15.44,15.82,15.14,1.445,15.6,15.22,4515097,20150907,0
2015-09-08,16.5,16.56,15.32,6.865,15.32,15.44,8948247,20150908,1
2015-09-09,16.08,16.62,15.68,-2.545,16.58,16.5,21669202,20150909,2
2015-09-10,15.8,15.96,15.54,-1.741,15.8,16.08,4981000,20150910,3
2015-09-11,15.9,16.3,15.8,0.633,15.94,15.8,6832936,20150911,4
2015-09-14,15.48,16.18,15.24,-2.642,16.0,15.9,7253780,20150914,0
2015-09-15,15.6,15.88,15.32,0.775,15.6,15.48,3232444,20150915,1
2015-09-16,16.26,16.36,15.64,4.231,15.8,15.6,8435338,20150916,2
2015-09-17,15.96,16.58,15.88,-1.845,16.48,16.26,8777800,20150917,3
2015-09-18,17.02,17.3,16.16,6.642,16.22,15.96,22930098,20150918,4
2015-09-21,17.26,17.3,16.56,1.41,16.62,17.02,9239143,20150921,0
2015-09-22,16.78,17.46,16.76,-2.781,17.38,17.26,9767000,20150922,1
2015-09-23,16.34,16.7,15.92,-2.622,16.5,16.78,7871000,20150923,2
2015-09-24,16.12,16.46,16.02,-1.346,16.46,16.34,3667596,20150924,3
2015-09-25,16.06,16.38,15.8,-0.372,16.02,16.12,4076000,20150925,4
2015-09-29,15.5,15.7,15.32,-3.487,15.32,16.06,6169135,20150929,1
2015-09-30,15.1,15.68,14.92,-2.581,15.56,15.5,12758100,20150930,2
2015-10-02,15.58,15.6,15.18,3.179,15.2,15.1,11702000,20151002,4
2015-10-05,15.78,16.18,15.64,1.284,16.0,15.58,8154092,20151005,0
2015-10-06,15.94,16.4,15.84,1.014,16.04,15.78,8833695,20151006,1
2015-10-07,16.94,16.98,16.04,6.274,16.1,15.94,10962000,20151007,2
2015-10-08,16.9,17.1,16.62,-0.236,16.88,16.94,8806607,20151008,3
2015-10-09,16.74,17.26,16.7,-0.947,17.1,16.9,4981027,20151009,4
2015-10-12,17.48,17.66,16.8,4.421,16.8,16.74,8349000,20151012,0
2015-10-13,17.36,17.84,17.12,-0.686,17.48,17.48,4986000,20151013,1
2015-10-14,16.84,17.32,16.84,-2.995,17.32,17.36,3498714,20151014,2
2015-10-15,17.3,17.38,16.84,2.732,16.84,16.84,5637448,20151015,3
2015-10-16,18.5,18.74,17.44,6.936,17.52,17.3,17371756,20151016,4
2015-10-19,18.24,18.78,17.9,-1.405,18.78,18.5,7661524,20151019,0
2015-10-20,18.04,18.34,17.86,-1.096,18.22,18.24,3872296,20151020,1
2015-10-22,17.62,17.92,17.4,-2.328,17.84,18.04,6646604,20151022,3
2015-10-23,18.0,18.24,17.82,2.157,18.16,17.62,7376226,20151023,4
2015-10-26,18.36,18.62,18.14,2.0,18.28,18.0,9675000,20151026,0
2015-10-27,18.28,18.46,17.88,-0.436,18.38,18.36,4962000,20151027,1
2015-10-28,17.92,18.2,17.88,-1.969,18.2,18.28,4035456,20151028,2
2015-10-29,17.72,18.28,17.68,-1.116,18.04,17.92,5096000,20151029,3
2015-10-30,17.66,17.98,17.6,-0.339,17.68,17.72,3642600,20151030,4
2015-11-02,17.54,18.06,17.36,-0.68,17.66,17.66,3914650,20151102,0
2015-11-03,17.72,17.94,17.58,1.026,17.88,17.54,3192638,20151103,1
2015-11-04,18.62,19.14,17.72,5.079,17.82,17.72,26265234,20151104,2
2015-11-05,18.66,18.74,18.22,0.215,18.62,18.62,6812581,20151105,3
2015-11-06,19.22,19.3,18.48,3.001,18.6,18.66,11823203,20151106,4
2015-11-09,18.98,19.42,18.96,-1.249,19.12,19.22,6186000,20151109,0
2015-11-10,18.52,18.88,18.4,-2.424,18.68,18.98,6511500,20151110,1
2015-11-11,18.68,18.84,18.32,0.864,18.52,18.52,4405822,20151111,2
2015-11-12,18.54,19.14,18.5,-0.749,18.5,18.68,11465000,20151112,3
2015-11-13,18.3,18.86,18.16,-1.294,18.28,18.54,6283474,20151113,4
2015-11-16,17.82,18.06,17.6,-2.623,17.8,18.3,7495548,20151116,0
2015-11-17,17.9,18.38,17.62,0.449,18.04,17.82,11129000,20151117,1
2015-11-18,18.56,18.88,18.04,3.687,18.08,17.9,21019658,20151118,2
2015-11-19,20.25,20.25,18.7,9.106,18.9,18.56,32723271,20151119,3
2015-11-20,20.7,20.8,19.8,2.222,20.15,20.25,16302500,20151120,4
2015-11-23,20.9,21.6,20.4,0.966,20.85,20.7,16797733,20151123,0
2015-11-24,20.7,21.3,20.5,-0.957,20.9,20.9,11537412,20151124,1
2015-11-25,21.2,21.6,20.55,2.415,20.7,20.7,10119360,20151125,2
2015-11-26,20.4,21.55,20.25,-3.774,21.5,21.2,7510347,20151126,3
2015-11-27,19.84,20.65,19.7,-2.745,20.3,20.4,9363300,20151127,4
2015-11-30,20.6,20.7,19.76,3.831,19.76,19.84,14009802,20151130,0
2015-12-01,20.3,21.1,19.94,-1.456,20.75,20.6,7427175,20151201,1
2015-12-02,20.15,20.55,19.98,-0.739,20.5,20.3,5461600,20151202,2
2015-12-03,20.1,20.4,19.9,-0.248,20.0,20.15,5114617,20151203,3
2015-12-04,19.66,19.9,19.58,-2.189,19.7,20.1,6247480,20151204,4
2015-12-07,20.0,20.2,19.68,1.729,19.8,19.66,6725707,20151207,0
2015-12-08,19.68,20.1,19.64,-1.6,20.05,20.0,3506292,20151208,1
2015-12-09,19.28,19.8,19.14,-2.033,19.66,19.68,5325000,20151209,2
2015-12-10,19.16,19.68,19.0,-0.622,19.26,19.28,2907348,20151210,3
2015-12-11,18.7,19.52,18.52,-2.401,19.4,19.16,6083984,20151211,4
2015-12-14,18.88,18.9,18.12,0.963,18.5,18.7,7218898,20151214,0
2015-12-15,18.74,19.1,18.72,-0.742,18.84,18.88,4001185,20151215,1
2015-12-16,18.98,19.2,18.9,1.281,19.06,18.74,4664031,20151216,2
2015-12-17,19.32,19.38,19.08,0.625,19.2,19.2,4567150,20151217,3
2015-12-18,18.72,19.18,18.5,-3.106,19.18,19.32,5965692,20151218,4
2015-12-21,18.78,18.9,18.4,0.321,18.4,18.72,3239342,20151221,0
2015-12-22,18.8,18.92,18.62,0.106,18.78,18.78,1924152,20151222,1
2015-12-23,18.76,18.98,18.6,-0.213,18.86,18.8,3467414,20151223,2
2015-12-24,18.4,18.8,18.28,-1.919,18.58,18.76,3370300,20151224,3
2015-12-28,18.58,18.72,18.48,0.978,18.54,18.4,3849740,20151228,0
2015-12-29,18.5,18.68,18.42,-0.431,18.42,18.58,1794000,20151229,1
2015-12-30,18.88,18.92,18.58,2.054,18.7,18.5,2636241,20151230,2
2015-12-31,18.98,19.0,18.8,0.53,18.84,18.88,3170272,20151231,3
2016-01-04,18.3,19.14,18.2,-3.583,18.96,18.98,6787741,20160104,0
2016-01-05,17.6,18.78,17.22,-3.825,18.22,18.3,12890840,20160105,1
2016-01-06,17.52,17.88,17.26,-0.455,17.6,17.6,7771016,20160106,2
2016-01-07,16.0,17.48,15.86,-8.676,17.42,17.52,25343629,20160107,3
2016-01-08,16.32,16.58,16.06,2.0,16.26,16.0,10259599,20160108,4
2016-01-11,15.36,16.18,15.32,-5.882,15.74,16.32,16448936,20160111,0
2016-01-12,15.04,15.84,14.94,-2.083,15.68,15.36,13036000,20160112,1
2016-01-13,15.4,15.84,15.26,2.394,15.56,15.04,9726000,20160113,2
2016-01-14,15.62,15.74,15.0,1.429,15.22,15.4,10095015,20160114,3
2016-01-15,15.18,15.76,15.12,-2.817,15.76,15.62,5231872,20160115,4
2016-01-18,15.14,15.2,14.72,-0.264,14.82,15.18,5197000,20160118,0
2016-01-19,15.9,15.96,15.02,5.02,15.02,15.14,7361424,20160119,1
2016-01-20,15.06,15.78,15.02,-5.283,15.6,15.9,8797405,20160120,2
2016-01-21,14.4,15.42,14.38,-4.382,15.12,15.06,8383971,20160121,3
2016-01-22,15.16,15.22,14.32,5.278,14.88,14.4,8653000,20160122,4
2016-01-25,15.78,15.92,15.16,4.09,15.26,15.16,10013096,20160125,0
2016-01-26,15.34,15.7,15.12,-2.788,15.4,15.78,5483525,20160126,1
2016-01-27,15.48,15.68,15.18,0.913,15.62,15.34,4396000,20160127,2
2016-01-28,15.4,15.62,15.18,-0.517,15.34,15.48,3163000,20160128,3
2016-01-29,16.64,16.66,15.34,8.052,15.44,15.4,13569373,20160129,4
2016-02-01,16.08,16.84,15.88,-3.365,16.76,16.64,7424521,20160201,0
2016-02-02,16.28,16.66,15.96,1.244,15.98,16.08,4731281,20160202,1
2016-02-03,15.88,15.96,15.6,-2.457,15.8,16.28,3824876,20160203,2
2016-02-04,16.02,16.22,15.94,0.882,16.0,15.88,5056000,20160204,3
2016-02-05,15.88,16.22,15.76,-0.874,16.0,16.02,3008757,20160205,4
2016-02-11,15.22,15.5,15.0,-4.156,15.32,15.88,5647000,20160211,3
2016-02-12,14.74,15.2,14.72,-3.154,15.08,15.22,4372000,20160212,4
2016-02-15,15.46,15.48,15.0,4.885,15.2,14.74,4556094,20160215,0
2016-02-16,15.72,15.92,15.28,1.682,15.46,15.46,4313740,20160216,1
2016-02-17,15.56,15.94,15.46,-1.018,15.74,15.72,3809409,20160217,2
2016-02-18,16.06,16.28,15.94,3.213,16.02,15.56,6994000,20160218,3
2016-02-19,15.94,16.06,15.72,-0.747,16.06,16.06,3036720,20160219,4
2016-02-22,16.18,16.24,15.88,1.506,16.12,15.94,3758920,20160222,0
2016-02-23,16.02,16.48,15.96,-0.989,16.2,16.18,4096000,20160223,1
2016-02-24,15.68,16.02,15.52,-2.122,16.02,16.02,5918000,20160224,2
2016-02-25,15.3,15.76,15.06,-2.423,15.68,15.68,5372806,20160225,3
2016-02-26,15.54,15.68,15.42,1.569,15.46,15.3,2381670,20160226,4
2016-02-29,15.38,15.7,15.14,-1.03,15.56,15.54,3556336,20160229,0
2016-03-01,15.46,15.5,15.12,0.52,15.5,15.38,3383000,20160301,1
2016-03-02,15.74,15.96,15.44,1.811,15.78,15.46,11089110,20160302,2
2016-03-03,15.66,15.96,15.52,-0.508,15.86,15.74,7441191,20160303,3
2016-03-04,16.32,16.42,15.72,4.215,15.8,15.66,13436000,20160304,4
2016-03-07,16.22,16.78,16.18,-0.613,16.5,16.32,6547885,20160307,0
2016-03-08,16.0,16.3,15.7,-1.356,16.3,16.22,5146022,20160308,1
2016-03-09,15.5,15.86,15.42,-3.125,15.76,16.0,9102753,20160309,2
2016-03-10,15.42,15.78,15.38,-0.516,15.6,15.5,6447555,20160310,3
2016-03-11,15.78,15.8,15.3,2.335,15.3,15.42,4510512,20160311,4
2016-03-14,16.48,16.48,15.9,4.436,15.98,15.78,11111666,20160314,0
2016-03-15,16.16,16.4,16.08,-1.942,16.2,16.48,5100396,20160315,1
2016-03-16,15.98,16.3,15.74,-1.114,16.26,16.16,4268097,20160316,2
2016-03-17,16.16,16.32,15.98,1.126,16.22,15.98,7558838,20160317,3
2016-03-18,17.48,17.5,16.32,8.168,16.42,16.16,24110652,20160318,4
2016-03-21,18.1,18.5,17.52,3.547,17.52,17.48,18871318,20160321,0
2016-03-22,17.94,18.26,17.66,-0.884,18.06,18.1,9676588,20160322,1
2016-03-23,17.8,18.6,17.22,-0.78,18.5,17.94,19510553,20160323,2
2016-03-24,17.84,18.1,17.48,0.225,17.9,17.8,12438338,20160324,3
2016-03-29,18.06,18.32,17.68,1.233,17.88,17.84,8346500,20160329,1
2016-03-30,18.26,18.46,18.16,1.107,18.34,18.06,5738164,20160330,2
2016-03-31,18.18,18.38,17.94,-0.438,18.28,18.26,5608207,20160331,3
2016-04-01,17.86,18.34,17.82,-1.76,18.32,18.18,4982026,20160401,4
2016-04-05,17.72,17.96,17.34,-0.784,17.96,17.86,6891645,20160405,1
2016-04-06,18.24,18.3,17.72,2.935,17.8,17.72,6065411,20160406,2
2016-04-07,18.4,18.7,18.18,0.877,18.4,18.24,8188930,20160407,3
2016-04-08,18.18,18.34,17.9,-1.196,18.1,18.4,3871159,20160408,4
2016-04-11,18.9,19.0,18.02,3.96,18.02,18.18,10759611,20160411,0
2016-04-12,18.88,19.28,18.76,-0.106,18.94,18.9,7394371,20160412,1
2016-04-13,19.28,19.32,18.82,2.119,19.18,18.88,8061089,20160413,2
2016-04-14,19.16,19.64,19.04,-0.622,19.48,19.28,6057984,20160414,3
2016-04-15,19.12,19.28,18.92,-0.209,19.2,19.16,4354000,20160415,4
2016-04-18,19.1,19.14,18.86,-0.105,18.98,19.12,3623000,20160418,0
2016-04-19,19.28,19.34,19.0,0.942,19.3,19.1,4293462,20160419,1
2016-04-20,18.96,19.38,18.78,-1.66,19.24,19.28,6807334,20160420,2
2016-04-21,19.14,19.26,18.84,0.949,19.18,18.96,4035563,20160421,3
2016-04-22,19.24,19.26,18.92,0.522,18.92,19.14,6548913,20160422,4
2016-04-25,19.04,19.16,18.84,-1.04,19.02,19.24,5525440,20160425,0
2016-04-26,18.48,19.04,18.4,-2.941,18.98,19.04,8403000,20160426,1
2016-04-27,17.88,18.42,17.68,-3.247,18.3,18.48,12354365,20160427,2
2016-04-28,18.06,18.22,17.86,1.007,17.9,17.88,6388701,20160428,3
2016-04-29,17.92,18.06,17.62,-0.775,18.0,18.06,3479000,20160429,4
2016-05-03,17.9,17.96,17.64,-0.112,17.9,17.92,3430000,20160503,1
2016-05-04,18.0,18.0,17.6,0.559,17.8,17.9,2340557,20160504,2
2016-05-05,17.74,18.0,17.68,-1.444,17.72,18.0,2784056,20160505,3
2016-05-06,17.18,17.76,16.94,-3.157,17.68,17.74,4742788,20160506,4
2016-05-09,16.98,17.28,16.72,-1.164,17.2,17.18,5028243,20160509,0
2016-05-10,17.2,17.2,16.82,1.296,16.86,16.98,2870693,20160510,1
2016-05-11,17.38,17.56,17.18,1.047,17.36,17.2,3775862,20160511,2
2016-05-12,17.32,17.38,17.06,-0.345,17.28,17.38,1723832,20160512,3
2016-05-13,17.0,17.28,16.96,-1.848,17.2,17.32,4213072,20160513,4
2016-05-16,17.12,17.28,16.8,0.706,16.8,17.0,2735689,20160516,0
2016-05-17,17.66,17.68,17.1,3.154,17.2,17.12,4961233,20160517,1
2016-05-18,17.5,17.6,17.3,-0.906,17.58,17.66,5005531,20160518,2
2016-05-19,16.94,17.34,16.82,-3.2,17.32,17.5,5392923,20160519,3
2016-05-20,14.3,15.52,14.16,-15.584,15.5,16.94,74135635,20160520,4
2016-05-23,14.6,14.72,13.9,2.098,14.2,14.3,23137719,20160523,0
2016-05-24,14.42,14.6,14.3,-1.233,14.58,14.6,10653456,20160524,1
2016-05-25,14.44,14.72,14.34,0.139,14.66,14.42,12412536,20160525,2
2016-05-26,14.2,14.5,14.2,-1.662,14.3,14.44,9349405,20160526,3
2016-05-27,14.46,14.52,14.14,1.831,14.14,14.2,8814000,20160527,4
2016-05-30,14.96,15.0,14.3,3.458,14.46,14.46,14357454,20160530,0
2016-05-31,14.84,15.24,14.82,-0.802,14.9,14.96,21186420,20160531,1
2016-06-01,14.72,15.0,14.68,-0.809,14.78,14.84,5657000,20160601,2
2016-06-02,14.86,14.98,14.7,0.951,14.7,14.72,3670643,20160602,3
2016-06-03,15.64,15.74,14.8,5.249,14.84,14.86,19435030,20160603,4
2016-06-06,16.02,16.3,15.66,2.43,15.72,15.64,14003132,20160606,0
2016-06-07,15.98,16.24,15.52,-0.25,16.2,16.02,13243643,20160607,1
2016-06-08,15.8,16.0,15.6,-1.126,16.0,15.98,4395000,20160608,2
2016-06-10,15.18,15.76,15.1,-3.924,15.64,15.8,8006000,20160610,4
2016-06-13,14.44,15.06,14.4,-4.875,15.02,15.18,11967250,20160613,0
2016-06-14,14.72,14.92,14.32,1.939,14.44,14.44,9508038,20160614,1
2016-06-15,14.8,15.1,14.52,0.543,14.7,14.72,5234605,20160615,2
2016-06-16,14.44,14.82,14.34,-2.432,14.8,14.8,8655904,20160616,3
2016-06-17,14.74,14.8,14.6,2.078,14.6,14.44,4589600,20160617,4
2016-06-20,14.62,14.88,14.46,-0.814,14.84,14.74,4520000,20160620,0
2016-06-21,14.6,14.76,14.38,-0.137,14.76,14.62,5150000,20160621,1
2016-06-22,14.92,14.96,14.48,2.192,14.58,14.6,8211544,20160622,2
2016-06-23,14.86,14.98,14.72,-0.402,14.88,14.92,4406337,20160623,3
2016-06-24,14.52,14.92,14.06,-2.288,14.78,14.86,10098500,20160624,4
2016-06-27,14.74,14.74,14.32,1.515,14.4,14.52,5162072,20160627,0
2016-06-28,14.6,14.68,14.42,-0.95,14.62,14.74,5511500,20160628,1
2016-06-29,14.8,14.86,14.7,1.37,14.7,14.6,4003200,20160629,2
2016-06-30,14.94,14.98,14.76,0.946,14.9,14.8,6212148,20160630,3
2016-07-04,14.12,14.4,14.0,-5.489,14.4,14.94,19599201,20160704,0
2016-07-05,13.12,14.12,12.96,-7.082,14.06,14.12,35763912,20160705,1
2016-07-06,13.04,13.1,12.7,-0.61,12.96,13.12,15225823,20160706,2
2016-07-07,12.96,13.18,12.88,-0.613,13.12,13.04,5803350,20160707,3
2016-07-08,13.04,13.06,12.82,0.617,12.9,12.96,4379886,20160708,4
2016-07-11,12.82,13.18,12.72,-1.687,13.16,13.04,8466166,20160711,0
2016-07-12,13.4,13.42,12.84,4.524,12.9,12.82,11941598,20160712,1
2016-07-13,13.56,13.58,13.3,1.194,13.48,13.4,11255000,20160713,2
2016-07-14,13.56,13.56,13.34,0.0,13.48,13.56,4947004,20160714,3
2016-07-15,13.42,13.6,13.32,-1.032,13.58,13.56,4992000,20160715,4
2016-07-18,13.28,13.46,13.2,-1.043,13.44,13.42,4898614,20160718,0
2016-07-19,13.52,13.66,13.3,1.807,13.38,13.28,6113000,20160719,1
2016-07-20,13.42,13.62,13.34,-0.74,13.6,13.52,4619000,20160720,2
2016-07-21,13.5,13.52,13.38,0.596,13.48,13.42,3387209,20160721,3
2016-07-22,13.3,13.56,13.26,-1.481,13.56,13.5,6547250,20160722,4
2016-07-25,13.18,13.4,13.04,-0.902,13.32,13.3,5712988,20160725,0
2016-07-26,13.22,13.3,13.06,0.303,13.1,13.18,5544706,20160726,1
2016-07-27,13.36,13.56,13.22,1.059,13.28,13.22,4833000,20160727,2
2016-07-28,13.32,13.4,13.16,-0.299,13.34,13.36,3242020,20160728,3
2016-07-29,13.2,13.58,13.2,-0.901,13.32,13.32,5918000,20160729,4
2016-08-01,13.36,13.46,13.2,1.212,13.22,13.2,3552056,20160801,0
2016-08-03,13.26,13.38,13.22,-0.749,13.36,13.36,3924200,20160803,2
2016-08-04,14.28,14.36,13.54,7.692,13.6,13.26,27690555,20160804,3
2016-08-05,14.3,14.74,14.26,0.14,14.4,14.28,11972680,20160805,4
2016-08-08,14.54,14.64,14.34,1.678,14.4,14.3,8592152,20160808,0
2016-08-09,14.38,14.54,14.34,-1.1,14.48,14.54,4187900,20160809,1
2016-08-10,14.48,14.56,14.32,0.695,14.38,14.38,4754550,20160810,2
2016-08-11,14.44,14.5,14.32,-0.276,14.48,14.48,4152946,20160811,3
2016-08-12,15.02,15.14,14.6,4.017,14.6,14.44,16833474,20160812,4
2016-08-15,15.28,15.48,15.12,1.731,15.12,15.02,11707132,20160815,0
2016-08-16,14.98,15.48,14.7,-1.963,15.48,15.28,13479050,20160816,1
2016-08-17,14.54,14.8,14.36,-2.937,14.72,14.98,9469000,20160817,2
2016-08-18,14.84,14.98,14.56,2.063,14.56,14.54,10329000,20160818,3
2016-08-19,14.98,15.08,14.64,0.943,15.0,14.84,9148856,20160819,4
2016-08-22,16.0,16.0,15.12,6.809,15.2,14.98,42111254,20160822,0
2016-08-23,15.98,16.46,15.96,-0.125,16.1,16.0,19591000,20160823,1
2016-08-24,15.8,16.2,15.7,-1.126,16.1,15.98,10940500,20160824,2
2016-08-25,15.4,15.8,15.22,-2.532,15.8,15.8,13038000,20160825,3
2016-08-26,15.5,15.78,15.4,0.649,15.4,15.4,6023000,20160826,4
2016-08-30,15.82,15.9,15.44,2.065,15.44,15.5,7922000,20160830,1
2016-08-31,15.86,16.06,15.72,0.253,15.9,15.82,6637961,20160831,2
2016-09-01,15.72,15.86,15.6,-0.883,15.82,15.86,4961000,20160901,3
2016-09-02,15.84,16.06,15.58,0.763,15.72,15.72,5777808,20160902,4
2016-09-05,16.1,16.16,15.92,1.641,16.0,15.84,7700352,20160905,0
2016-09-06,16.68,16.82,16.06,3.602,16.18,16.1,15183090,20160906,1
2016-09-07,16.6,17.08,16.42,-0.48,16.68,16.68,10629778,20160907,2
2016-09-08,16.56,16.74,16.4,-0.241,16.48,16.6,6412600,20160908,3
2016-09-09,16.2,16.66,16.16,-2.174,16.66,16.56,9978600,20160909,4
2016-09-12,15.54,15.82,15.36,-4.074,15.72,16.2,10164000,20160912,0
2016-09-13,15.66,15.86,15.5,0.772,15.74,15.54,5276000,20160913,1
2016-09-14,16.22,16.28,15.48,3.576,15.5,15.66,7971505,20160914,2
2016-09-15,16.8,16.86,16.26,3.576,16.26,16.22,11753842,20160915,3
2016-09-19,17.48,17.6,16.88,4.048,16.88,16.8,19097100,20160919,0
2016-09-20,17.74,17.78,17.02,1.487,17.54,17.48,11669830,20160920,1
2016-09-21,19.1,19.38,17.72,7.666,17.82,17.74,48155344,20160921,2
2016-09-22,18.86,19.6,18.64,-1.257,19.5,19.1,24097995,20160922,3
2016-09-23,18.98,19.16,18.7,0.636,18.9,18.86,13634500,20160923,4
2016-09-26,18.08,18.9,18.04,-4.742,18.9,18.98,14290403,20160926,0
2016-09-27,18.78,18.86,18.04,3.872,18.08,18.08,8768202,20160927,1
2016-09-28,18.6,19.1,18.38,-0.958,18.88,18.78,7419937,20160928,2
2016-09-29,19.04,19.04,18.58,2.366,18.7,18.6,6757689,20160929,3
2016-09-30,18.34,18.8,18.34,-3.676,18.8,19.04,8589166,20160930,4
2016-10-03,18.7,18.88,18.54,1.963,18.62,18.34,5434000,20161003,0
2016-10-04,18.72,18.86,18.58,0.107,18.8,18.7,2763920,20161004,1
2016-10-05,19.06,19.3,18.72,1.816,18.82,18.72,6626656,20161005,2
2016-10-06,19.2,19.22,18.96,0.735,19.1,19.06,5553804,20161006,3
2016-10-07,19.38,19.68,19.02,0.937,19.2,19.2,7741304,20161007,4
2016-10-11,19.0,19.8,18.9,-1.961,19.76,19.38,11012270,20161011,1
2016-10-12,18.9,19.02,18.72,-0.526,18.88,19.0,5567000,20161012,2
2016-10-13,18.64,18.9,18.36,-1.376,18.9,18.9,6683500,20161013,3
2016-10-14,18.66,18.8,18.34,0.107,18.52,18.64,4159774,20161014,4
2016-10-17,17.88,18.68,17.88,-4.18,18.68,18.66,9828036,20161017,0
2016-10-18,17.96,18.16,17.76,0.447,18.1,17.88,10816246,20161018,1
2016-10-19,17.44,18.0,17.38,-2.895,17.96,17.96,11515776,20161019,2
2016-10-20,17.62,17.78,17.44,1.032,17.44,17.44,9481173,20161020,3
2016-10-24,17.48,17.86,17.28,-0.795,17.62,17.62,7928865,20161024,0
2016-10-25,18.0,18.22,17.48,2.975,17.5,17.48,11789000,20161025,1
2016-10-26,18.16,18.68,17.96,0.889,17.96,18.0,12390500,20161026,2
2016-10-27,17.9,18.36,17.68,-1.432,18.28,18.16,6124000,20161027,3
2016-10-28,17.54,17.94,17.38,-2.011,17.94,17.9,6866792,20161028,4
2016-10-31,17.44,17.84,17.4,-0.57,17.58,17.54,4152258,20161031,0
2016-11-01,17.88,17.94,17.52,2.523,17.52,17.44,4062100,20161101,1
2016-11-02,17.38,17.76,17.3,-2.796,17.58,17.88,6056135,20161102,2
2016-11-03,16.88,17.44,16.8,-2.877,17.44,17.38,10201285,20161103,3
2016-11-04,16.9,17.22,16.8,0.118,16.88,16.88,3649592,20161104,4
2016-11-07,17.24,17.38,16.8,2.012,16.88,16.9,5462085,20161107,0
2016-11-08,17.18,17.6,17.06,-0.348,17.5,17.24,4063000,20161108,1
2016-11-09,17.06,17.32,16.6,-0.698,17.26,17.18,9813321,20161109,2
2016-11-10,17.4,17.6,17.22,1.993,17.36,17.06,5548796,20161110,3
2016-11-11,16.98,17.24,16.84,-2.414,17.24,17.4,6470000,20161111,4
2016-11-14,16.8,16.96,16.72,-1.06,16.88,16.98,5089000,20161114,0
2016-11-15,16.6,17.06,16.42,-1.19,16.8,16.8,6868011,20161115,1
2016-11-16,16.86,17.0,16.76,1.566,16.76,16.6,4837274,20161116,2
2016-11-17,17.08,17.08,16.72,1.305,16.9,16.86,2839950,20161117,3
2016-11-18,16.98,17.1,16.8,-0.585,17.06,17.08,5113161,20161118,4
2016-11-21,17.76,17.94,17.46,4.594,17.58,16.98,16399153,20161121,0
2016-11-22,17.2,17.84,17.1,-3.153,17.74,17.76,14340061,20161122,1
2016-11-23,17.42,17.54,17.2,1.279,17.22,17.2,7606245,20161123,2
2016-11-24,17.32,17.46,17.16,-0.574,17.4,17.42,6732000,20161124,3
2016-11-25,17.18,17.42,17.16,-0.808,17.32,17.32,4166300,20161125,4
2016-11-28,17.8,17.9,17.2,3.609,17.2,17.18,13555942,20161128,0
2016-11-29,17.52,18.16,17.52,-1.573,17.8,17.8,10026000,20161129,1
2016-11-30,17.42,17.74,17.38,-0.571,17.68,17.52,4890381,20161130,2
2016-12-01,17.38,17.56,17.36,-0.23,17.56,17.42,3166000,20161201,3
2016-12-02,17.0,17.26,16.82,-2.186,17.24,17.38,8098000,20161202,4
2016-12-05,17.0,17.4,16.88,0.0,17.2,17.0,6520273,20161205,0
2016-12-06,16.78,17.2,16.7,-1.294,17.1,17.0,5587943,20161206,1
2016-12-07,16.8,16.94,16.66,0.119,16.76,16.78,3332976,20161207,2
2016-12-08,16.7,17.0,16.6,-0.595,16.96,16.8,4043924,20161208,3
2016-12-09,16.26,16.78,16.02,-2.635,16.74,16.7,10277676,20161209,4
2016-12-12,15.8,16.3,15.58,-2.829,16.3,16.26,10868510,20161212,0
2016-12-13,16.08,16.08,15.5,1.772,15.76,15.8,4676605,20161213,1
2016-12-14,16.04,16.24,15.9,-0.249,16.18,16.08,3512806,20161214,2
2016-12-15,15.8,15.94,15.62,-1.496,15.94,16.04,6008000,20161215,3
2016-12-16,15.72,15.96,15.66,-0.506,15.86,15.8,5645445,20161216,4
2016-12-19,15.56,15.68,15.46,-1.018,15.58,15.72,2321432,20161219,0
2016-12-20,15.5,15.74,15.42,-0.386,15.74,15.56,2937189,20161220,1
2016-12-21,15.56,15.7,15.44,0.387,15.44,15.5,3358000,20161221,2
2016-12-22,15.54,15.6,15.46,-0.129,15.56,15.56,3536912,20161222,3
2016-12-23,15.46,15.6,15.44,-0.515,15.56,15.54,3107000,20161223,4
2016-12-28,15.84,15.92,15.4,2.458,15.5,15.46,5192707,20161228,2
2016-12-29,15.86,15.9,15.6,0.126,15.7,15.84,3133557,20161229,3
2016-12-30,15.9,15.98,15.82,0.252,15.86,15.86,3388500,20161230,4
2017-01-03,15.84,16.04,15.74,-0.377,15.96,15.9,1791400,20170103,1
2017-01-04,16.3,16.34,15.78,2.904,15.78,15.84,5780000,20170104,2
2017-01-05,16.62,16.7,16.3,1.963,16.4,16.3,6984358,20170105,3
2017-01-06,16.52,16.82,16.36,-0.602,16.68,16.62,6511519,20170106,4
2017-01-09,16.3,16.68,16.26,-1.332,16.5,16.52,4038187,20170109,0
2017-01-10,16.6,16.62,16.38,1.84,16.38,16.3,4548683,20170110,1
2017-01-11,16.58,16.86,16.48,-0.12,16.8,16.6,2893864,20170111,2
2017-01-16,16.04,16.48,16.02,-3.257,16.48,16.58,4440200,20170116,0
2017-01-17,16.06,16.28,15.9,0.125,16.18,16.04,3933000,20170117,1
2017-01-18,16.44,16.5,16.12,2.366,16.16,16.06,8141000,20170118,2
2017-01-19,16.28,16.48,16.16,-0.973,16.46,16.44,4883864,20170119,3
2017-01-20,16.04,16.26,15.92,-1.474,16.26,16.28,7605148,20170120,4
2017-01-23,16.06,16.18,15.9,0.125,15.9,16.04,3099600,20170123,0
2017-01-24,16.14,16.18,15.96,0.498,16.04,16.06,3010396,20170124,1
2017-01-25,16.42,16.48,16.06,1.735,16.18,16.14,4574911,20170125,2
2017-01-26,16.46,16.62,16.36,0.244,16.4,16.42,3561200,20170126,3
2017-01-27,16.32,16.48,16.3,-0.851,16.46,16.46,803000,20170127,4
2017-02-01,16.2,16.32,16.08,-0.735,16.32,16.32,2750000,20170201,2
2017-02-02,16.24,16.36,16.22,0.247,16.26,16.2,2615952,20170202,3
2017-02-03,16.24,16.26,16.08,0.0,16.18,16.24,2498385,20170203,4
2017-02-06,16.84,16.9,16.3,3.695,16.36,16.24,9690000,20170206,0
2017-02-07,17.04,17.26,16.74,1.188,16.84,16.84,12262713,20170207,1
2017-02-08,17.3,17.4,16.88,1.526,17.1,17.04,9016892,20170208,2
2017-02-09,16.9,17.3,16.9,-2.312,17.3,17.3,9603540,20170209,3
2017-02-10,17.0,17.12,16.94,0.592,17.1,16.9,5031600,20170210,4
2017-02-13,17.0,17.16,16.84,0.0,17.16,17.0,5463841,20170213,0
2017-02-14,17.58,17.68,16.72,3.412,16.96,17.0,17951360,20170214,1
2017-02-15,17.34,17.72,17.32,-1.365,17.7,17.58,7489250,20170215,2
2017-02-16,17.34,17.52,17.22,0.0,17.34,17.34,4244850,20170216,3
2017-02-17,17.02,17.38,16.92,-1.845,17.22,17.34,4597566,20170217,4
2017-02-20,17.1,17.3,16.98,0.47,16.98,17.02,4038826,20170220,0
2017-02-21,16.98,17.34,16.98,-0.702,17.18,17.1,4485635,20170221,1
2017-02-22,17.0,17.14,16.9,0.118,16.98,16.98,4633861,20170222,2
2017-02-23,16.86,17.12,16.82,-0.824,17.0,17.0,2735484,20170223,3
2017-02-24,16.42,16.9,16.22,-2.61,16.9,16.86,12118778,20170224,4
2017-02-27,16.88,16.98,16.56,2.801,16.66,16.42,8176116,20170227,0
2017-02-28,17.08,17.16,16.8,1.185,17.0,16.88,7316373,20170228,1
2017-03-01,17.24,17.32,16.9,0.937,17.16,17.08,5444797,20170301,2
2017-03-02,17.1,17.48,17.02,-0.812,17.4,17.24,5045644,20170302,3
2017-03-03,16.88,17.02,16.78,-1.287,16.98,17.1,2261998,20170303,4
2017-03-06,17.0,17.12,16.8,0.711,16.8,16.88,2133187,20170306,0
2017-03-07,17.2,17.28,16.92,1.176,17.0,17.0,4719952,20170307,1
2017-03-08,17.02,17.24,17.02,-1.047,17.2,17.2,2792517,20170308,2
2017-03-09,16.88,17.08,16.76,-0.823,16.98,17.02,3620000,20170309,3
2017-03-10,17.12,17.26,16.92,1.422,16.94,16.88,6639132,20170310,4
2017-03-13,18.0,18.08,17.4,5.14,17.5,17.12,25872100,20170313,0
2017-03-14,18.18,18.72,18.18,1.0,18.3,18.0,19451665,20170314,1
2017-03-15,18.42,18.6,18.1,1.32,18.18,18.18,8695319,20170315,2
2017-03-16,18.5,18.72,18.14,0.434,18.64,18.42,10096576,20170316,3
2017-03-17,18.84,18.88,18.6,1.838,18.82,18.5,17887056,20170317,4
2017-03-20,19.1,19.62,18.88,1.38,18.98,18.84,23088728,20170320,0
2017-03-21,19.2,19.28,18.7,0.524,19.02,19.1,12432518,20170321,1
2017-03-22,20.85,21.0,18.32,8.594,18.5,19.2,46920916,20170322,2
2017-03-23,20.7,21.45,20.55,-0.719,21.1,20.85,21759166,20170323,3
2017-03-24,20.85,21.7,20.7,0.725,21.1,20.7,18528564,20170324,4
2017-03-27,20.95,21.55,20.4,0.48,20.8,20.85,23490296,20170327,0
2017-03-28,20.7,21.3,19.92,-1.193,21.25,20.95,18849114,20170328,1
2017-03-29,21.15,21.65,20.55,2.174,21.0,20.7,22325268,20170329,2
2017-03-30,21.0,21.4,20.7,-0.709,21.25,21.15,9081332,20170330,3
2017-03-31,21.4,21.65,20.75,1.905,21.0,21.0,10927354,20170331,4
2017-04-03,21.4,22.2,21.3,0.0,21.75,21.4,12016655,20170403,0
2017-04-05,21.2,21.65,20.65,-0.935,21.55,21.4,12164425,20170405,2
2017-04-06,20.8,21.2,20.55,-1.887,21.15,21.2,9776360,20170406,3
2017-04-07,20.7,20.8,20.2,-0.481,20.8,20.8,8705500,20170407,4
2017-04-10,20.35,20.9,20.1,-1.691,20.7,20.7,5266766,20170410,0
2017-04-11,20.4,20.5,20.0,0.246,20.45,20.35,7288901,20170411,1
2017-04-12,20.2,20.4,19.74,-0.98,20.2,20.4,8445049,20170412,2
2017-04-13,20.35,20.65,19.9,0.743,20.1,20.2,6330500,20170413,3
2017-04-18,19.66,20.5,19.64,-3.391,20.4,20.35,6439979,20170418,1
2017-04-19,19.52,19.74,19.2,-0.712,19.74,19.66,7524020,20170419,2
2017-04-20,20.5,20.8,19.5,5.02,19.52,19.52,11866940,20170420,3
2017-04-21,20.25,20.85,20.05,-1.22,20.8,20.5,7216195,20170421,4
2017-04-24,21.9,22.05,20.7,8.148,20.85,20.25,28310421,20170424,0
2017-04-25,21.85,22.15,21.4,-0.228,22.1,21.9,15575806,20170425,1
2017-04-26,21.75,22.4,21.55,-0.458,22.0,21.85,15036755,20170426,2
2017-04-27,22.3,22.75,21.6,2.529,21.75,21.75,20546631,20170427,3
2017-04-28,22.2,22.95,22.2,-0.448,22.55,22.3,11057123,20170428,4
2017-05-02,22.2,22.7,21.9,0.0,22.55,22.2,8332052,20170502,1
2017-05-04,21.25,22.25,21.05,-4.279,22.2,22.2,12011513,20170504,3
2017-05-05,21.0,21.4,20.65,-1.176,21.4,21.25,8236498,20170505,4
2017-05-08,21.0,21.25,20.85,0.0,21.2,21.0,5202440,20170508,0
2017-05-09,21.8,22.3,21.4,3.81,21.5,21.0,14448248,20170509,1
2017-05-10,22.25,22.85,21.8,2.064,22.05,21.8,17697117,20170510,2
2017-05-11,21.9,22.3,21.6,-1.573,22.3,22.25,6604596,20170511,3
2017-05-12,21.8,22.15,21.7,-0.457,21.7,21.9,2876158,20170512,4
2017-05-15,22.05,22.6,21.9,1.147,22.2,21.8,5817119,20170515,0
2017-05-16,22.1,22.2,21.5,0.227,22.2,22.05,5319000,20170516,1
2017-05-17,22.45,22.55,22.0,1.584,22.0,22.1,9945626,20170517,2
2017-05-18,21.35,22.7,20.75,-4.9,21.8,22.45,25151617,20170518,3
2017-05-19,21.2,21.8,20.75,-0.703,21.5,21.35,15170977,20170519,4
2017-05-22,22.1,22.2,21.35,4.245,21.75,21.2,25501500,20170522,0
2017-05-23,22.0,22.4,21.45,-0.452,22.4,22.1,10981400,20170523,1
2017-05-24,21.55,22.2,21.25,-2.045,22.15,22.0,16829250,20170524,2
2017-05-25,21.6,21.9,21.4,0.232,21.75,21.55,6070866,20170525,3
2017-05-26,21.0,21.75,20.95,-2.778,21.75,21.6,8905016,20170526,4
2017-05-29,21.05,21.15,20.9,0.238,21.0,21.0,5134024,20170529,0
2017-05-31,20.95,21.35,20.75,-0.475,21.1,21.05,11099695,20170531,2
2017-06-01,21.45,21.45,20.55,2.387,20.95,20.95,9469128,20170601,3
2017-06-02,21.45,21.65,21.2,0.0,21.6,21.45,5976059,20170602,4
2017-06-05,21.2,21.5,21.05,-1.166,21.5,21.45,2974310,20170605,0
2017-06-06,21.05,21.45,20.9,-0.708,21.45,21.2,4934000,20170606,1
2017-06-07,21.05,21.2,20.85,0.0,21.05,21.05,6406637,20170607,2
2017-06-08,21.4,21.6,21.0,1.663,21.0,21.05,8529000,20170608,3
2017-06-09,21.4,22.05,21.25,0.0,21.6,21.4,13797600,20170609,4
2017-06-12,20.75,21.1,20.5,-3.037,20.9,21.4,11046000,20170612,0
2017-06-13,20.65,20.85,20.4,-0.482,20.75,20.75,7714591,20170613,1
2017-06-14,20.8,21.0,20.65,0.726,20.65,20.65,3666501,20170614,2
2017-06-15,20.5,20.9,20.35,-1.442,20.7,20.8,4822377,20170615,3
2017-06-16,20.45,20.6,20.25,-0.244,20.3,20.5,4002155,20170616,4
2017-06-19,20.6,20.75,20.45,0.733,20.45,20.45,2702000,20170619,0
2017-06-20,20.55,20.85,20.4,-0.243,20.8,20.6,3199630,20170620,1
2017-06-21,20.4,20.65,20.05,-0.73,20.45,20.55,4173756,20170621,2
2017-06-22,20.25,20.6,20.15,-0.735,20.45,20.4,3575450,20170622,3
2017-06-23,20.45,20.45,20.1,0.988,20.15,20.25,4460548,20170623,4
2017-06-26,20.6,20.7,20.35,0.733,20.5,20.45,2433016,20170626,0
2017-06-27,20.9,21.15,20.5,1.456,20.5,20.6,11934132,20170627,1
2017-06-28,20.6,20.8,20.1,-1.435,20.8,20.9,6544324,20170628,2
2017-06-29,20.5,20.85,20.45,-0.485,20.8,20.6,4704605,20170629,3
2017-06-30,20.35,20.35,20.0,-0.732,20.35,20.5,4149102,20170630,4
2017-07-03,20.2,20.35,20.05,-0.737,20.35,20.35,3352033,20170703,0
2017-07-04,19.74,20.3,19.5,-2.277,20.2,20.2,7098140,20170704,1
2017-07-05,19.66,19.78,19.2,-0.405,19.6,19.74,4900012,20170705,2
2017-07-06,19.56,19.84,19.48,-0.509,19.66,19.66,2972081,20170706,3
2017-07-07,19.26,19.48,19.22,-1.534,19.48,19.56,5783716,20170707,4
2017-07-10,19.48,19.86,19.22,1.142,19.22,19.26,3908494,20170710,0
2017-07-11,19.78,19.9,19.5,1.54,19.52,19.48,4869779,20170711,1
2017-07-12,19.74,20.2,19.72,-0.202,19.78,19.78,3092212,20170712,2
2017-07-13,20.1,20.4,19.8,1.824,20.1,19.74,7489275,20170713,3
2017-07-14,20.25,20.45,20.05,0.746,20.35,20.1,3527402,20170714,4
2017-07-17,20.4,20.5,20.05,0.741,20.45,20.25,5087191,20170717,0
2017-07-18,20.25,20.5,20.2,-0.735,20.5,20.4,5886800,20170718,1
2017-07-19,21.8,22.1,20.2,7.654,20.25,20.25,33970413,20170719,2
2017-07-20,21.85,22.1,21.4,0.229,21.85,21.8,8134000,20170720,3
2017-07-21,21.4,22.0,21.4,-2.059,22.0,21.85,6028896,20170721,4
2017-07-24,21.35,21.6,21.15,-0.234,21.5,21.4,4678903,20170724,0
2017-07-25,21.65,22.1,21.35,1.405,21.45,21.35,6422036,20170725,1
2017-07-26,21.1,21.7,20.85,-2.54,21.7,21.65,6996469,20170726,2
