,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,2708.78,2712.09,2684.66,-0.54,2701.77,2723.49,7847491500,20110728,3
2011-07-29,2701.73,2721.53,2681.27,-0.26,2706.5,2708.78,7547165500,20110729,4
2011-08-01,2703.78,2712.89,2688.53,0.076,2697.57,2701.73,5900071100,20110801,0
2011-08-02,2679.26,2689.97,2651.28,-0.907,2689.97,2703.78,6999318100,20110802,1
2011-08-03,2678.49,2688.06,2654.36,-0.029,2659.12,2679.26,6398161000,20110803,2
2011-08-04,2684.04,2698.81,2675.53,0.207,2683.19,2678.49,5887211100,20110804,3
2011-08-05,2626.42,2644.58,2605.14,-2.147,2620.28,2684.04,7857183300,20110805,4
2011-08-08,2526.82,2614.19,2497.92,-3.792,2599.29,2626.42,11030249600,20110808,0
2011-08-09,2526.07,2537.41,2437.68,-0.03,2468.03,2526.82,10372389200,20110809,1
2011-08-10,2549.18,2579.16,2544.95,0.915,2562.39,2526.07,10036934300,20110810,2
2011-08-11,2581.51,2582.16,2505.01,1.268,2508.86,2549.18,9559726500,20110811,3
2011-08-12,2593.17,2605.45,2585.85,0.452,2593.4,2581.51,9717120600,20110812,4
2011-08-15,2626.77,2627.1,2584.41,1.296,2598.14,2593.17,8867684200,20110815,0
2011-08-16,2608.17,2636.36,2601.5,-0.708,2627.85,2626.77,8522686100,20110816,1
2011-08-17,2601.26,2617.17,2596.04,-0.265,2603.96,2608.17,7010914600,20110817,2
2011-08-18,2559.47,2603.49,2556.86,-1.607,2601.99,2601.26,7098927700,20110818,3
2011-08-19,2534.36,2538.27,2513.75,-0.981,2519.65,2559.47,7060680100,20110819,4
2011-08-22,2515.86,2553.42,2507.78,-0.73,2534.57,2534.36,6121442900,20110822,0
2011-08-23,2554.02,2554.18,2514.95,1.517,2524.88,2515.86,6094419300,20110823,1
2011-08-24,2541.09,2569.28,2536.26,-0.506,2562.41,2554.02,6546246900,20110824,2
2011-08-25,2615.26,2616.3,2545.05,2.919,2546.4,2541.09,10453797800,20110825,3
2011-08-26,2612.19,2616.64,2593.24,-0.117,2602.21,2615.26,7785045000,20110826,4
2011-08-29,2576.41,2595.47,2570.84,-1.37,2595.47,2612.19,7369609500,20110829,0
2011-08-30,2566.59,2615.14,2563.69,-0.381,2592.6,2576.41,7591068600,20110830,1
2011-08-31,2567.34,2574.42,2545.1,0.029,2566.53,2566.59,5916972000,20110831,2
2011-09-01,2556.04,2584.8,2547.85,-0.44,2569.8,2567.34,5729092700,20110901,3
2011-09-02,2528.28,2557.31,2517.62,-1.086,2551.56,2556.04,5443658100,20110902,4
2011-09-05,2478.74,2510.1,2478.2,-1.959,2510.1,2528.28,5503106600,20110905,0
2011-09-06,2470.52,2482.24,2459.54,-0.332,2465.56,2478.74,4922317300,20110906,1
2011-09-07,2516.09,2516.75,2475.22,1.845,2480.94,2470.52,5966586000,20110907,2
2011-09-08,2498.94,2524.38,2498.11,-0.682,2523.96,2516.09,5527195200,20110908,3
2011-09-09,2497.75,2528.42,2487.15,-0.048,2506.97,2498.94,5125338000,20110909,4
2011-09-13,2471.3,2477.08,2453.8,-1.059,2467.73,2497.75,4993091900,20110913,1
2011-09-14,2484.83,2485.93,2439.37,0.547,2478.59,2471.3,5406597700,20110914,2
2011-09-15,2479.05,2496.57,2477.65,-0.233,2482.86,2484.83,5600368800,20110915,3
2011-09-16,2482.34,2499.48,2475.76,0.133,2490.18,2479.05,4798685400,20110916,4
2011-09-19,2437.79,2469.6,2437.17,-1.795,2469.6,2482.34,4874682200,20110919,0
2011-09-20,2447.75,2460.03,2426.7,0.409,2433.72,2437.79,4626589200,20110920,1
2011-09-21,2512.96,2517.67,2438.85,2.664,2450.12,2447.75,8668927600,20110921,2
2011-09-22,2443.06,2499.98,2442.46,-2.782,2491.21,2512.96,7469540900,20110922,3
2011-09-23,2433.16,2440.75,2400.14,-0.405,2411.83,2443.06,6730269300,20110923,4
2011-09-26,2393.18,2441.73,2384.64,-1.643,2416.23,2433.16,5742504200,20110926,0
2011-09-27,2415.05,2423.91,2395.16,0.914,2410.99,2393.18,5523143200,20110927,1
2011-09-28,2392.06,2430.27,2383.4,-0.952,2427.29,2415.05,5575844700,20110928,2
2011-09-29,2365.34,2387.54,2358.57,-1.117,2378.42,2392.06,5919123900,20110929,3
2011-09-30,2359.22,2377.54,2348.22,-0.259,2368.4,2365.34,4881837200,20110930,4
2011-10-10,2344.79,2368.15,2338.69,-0.612,2363.08,2359.22,4174530600,20111010,0
2011-10-11,2348.52,2412.38,2323.41,0.159,2401.74,2344.79,6397580600,20111011,1
2011-10-12,2420.0,2421.69,2318.63,3.044,2335.49,2348.52,9150856800,20111012,2
2011-10-13,2438.79,2439.64,2406.28,0.776,2412.83,2420.0,8786010600,20111013,3
2011-10-14,2431.38,2437.59,2409.29,-0.304,2429.89,2438.79,6067316000,20111014,4
2011-10-17,2440.4,2452.99,2424.73,0.371,2434.49,2431.38,5826768200,20111017,0
2011-10-18,2383.49,2425.65,2378.67,-2.332,2423.28,2440.4,7952574400,20111018,1
2011-10-19,2377.51,2401.69,2374.42,-0.251,2387.83,2383.49,5853463700,20111019,2
2011-10-20,2331.37,2368.64,2315.9,-1.941,2365.91,2377.51,6542521500,20111020,3
2011-10-21,2317.27,2340.31,2313.78,-0.605,2330.51,2331.37,4843672500,20111021,4
2011-10-24,2370.33,2371.09,2307.15,2.29,2322.02,2317.27,7087407100,20111024,0
2011-10-25,2409.67,2414.05,2357.39,1.66,2366.4,2370.33,9088887600,20111025,1
2011-10-26,2427.48,2448.98,2394.73,0.739,2398.19,2409.67,10744716800,20111026,2
2011-10-27,2435.61,2449.7,2426.31,0.335,2432.47,2427.48,8240896100,20111027,3
2011-10-28,2473.41,2483.76,2456.18,1.552,2462.08,2435.61,11003272100,20111028,4
2011-10-31,2468.25,2478.31,2455.21,-0.209,2470.25,2473.41,8417256200,20111031,0
2011-11-01,2470.02,2491.35,2445.53,0.072,2450.33,2468.25,8889241700,20111101,1
2011-11-02,2504.11,2505.12,2433.72,1.38,2437.87,2470.02,10546820000,20111102,2
2011-11-03,2508.09,2535.24,2507.3,0.159,2510.84,2504.11,13657632500,20111103,3
2011-11-04,2528.29,2536.78,2512.9,0.805,2525.24,2508.09,10187367500,20111104,4
2011-11-07,2509.8,2536.18,2507.61,-0.731,2518.9,2528.29,7886717400,20111107,0
2011-11-08,2503.84,2524.82,2500.02,-0.237,2514.26,2509.8,7867265600,20111108,1
2011-11-09,2524.92,2527.7,2489.02,0.842,2512.59,2503.84,7820857200,20111109,2
2011-11-10,2479.54,2507.45,2478.14,-1.797,2498.59,2524.92,8711108800,20111110,3
2011-11-11,2481.08,2496.53,2472.76,0.062,2483.96,2479.54,6613766800,20111111,4
2011-11-14,2528.71,2529.63,2496.33,1.92,2498.67,2481.08,8122981200,20111114,0
2011-11-15,2529.76,2534.06,2518.7,0.042,2525.95,2528.71,7922775000,20111115,1
2011-11-16,2466.96,2529.46,2456.86,-2.482,2529.07,2529.76,9338210900,20111116,2
2011-11-17,2463.05,2482.53,2459.17,-0.158,2467.7,2466.96,6641428500,20111117,3
2011-11-18,2416.56,2448.51,2411.04,-1.887,2448.39,2463.05,7218080700,20111118,4
2011-11-21,2415.13,2419.24,2396.09,-0.059,2416.73,2416.56,5017036600,20111121,0
2011-11-22,2412.62,2414.85,2387.83,-0.104,2400.98,2415.13,5144323300,20111122,1
2011-11-23,2395.06,2418.56,2390.65,-0.728,2415.2,2412.62,5054785000,20111123,2
2011-11-24,2397.55,2409.72,2370.7,0.104,2379.15,2395.06,5215415000,20111124,3
2011-11-25,2380.22,2403.94,2372.62,-0.723,2393.33,2397.55,4536255200,20111125,4
2011-11-28,2383.03,2396.83,2372.16,0.118,2383.89,2380.22,4606466600,20111128,0
2011-11-29,2412.39,2413.33,2388.2,1.232,2398.99,2383.03,5512319000,20111129,1
2011-11-30,2333.41,2407.33,2319.44,-3.274,2406.33,2412.39,7661110400,20111130,2
2011-12-01,2386.86,2423.56,2376.92,2.291,2392.49,2333.41,9865004600,20111201,3
2011-12-02,2360.66,2378.3,2344.85,-1.098,2374.9,2386.86,5986884500,20111202,4
2011-12-05,2333.23,2363.13,2327.61,-1.162,2363.11,2360.66,5221496900,20111205,0
2011-12-06,2325.91,2331.89,2310.16,-0.314,2326.66,2333.23,4591707700,20111206,1
2011-12-07,2332.73,2339.85,2317.81,0.293,2325.56,2325.91,4157030600,20111207,2
2011-12-08,2329.82,2346.65,2302.64,-0.125,2329.91,2332.73,5147352000,20111208,3
2011-12-09,2315.27,2331.26,2309.46,-0.625,2315.51,2329.82,3998855900,20111209,4
2011-12-12,2291.54,2315.81,2290.26,-1.025,2312.15,2315.27,3963257800,20111212,0
2011-12-13,2248.59,2285.81,2245.87,-1.874,2283.22,2291.54,5862747800,20111213,1
2011-12-14,2228.52,2256.74,2224.73,-0.893,2241.39,2248.59,4407982200,20111214,2
2011-12-15,2180.9,2216.91,2179.47,-2.137,2215.79,2228.52,5671218600,20111215,3
2011-12-16,2224.84,2225.54,2170.75,2.015,2179.51,2180.9,5726590300,20111216,4
2011-12-19,2218.24,2221.45,2164.89,-0.297,2208.07,2224.84,5781846400,20111219,0
2011-12-20,2215.93,2239.86,2206.52,-0.104,2209.7,2218.24,5276111300,20111220,1
2011-12-21,2191.15,2237.47,2188.71,-1.118,2230.18,2215.93,5087726200,20111221,2
2011-12-22,2186.3,2201.59,2149.42,-0.221,2178.57,2191.15,5898611700,20111222,3
2011-12-23,2204.78,2219.79,2178.14,0.845,2183.91,2186.3,5242132500,20111223,4
2011-12-26,2190.11,2213.45,2186.07,-0.665,2193.66,2204.78,4361366300,20111226,0
2011-12-27,2166.21,2196.97,2162.72,-1.091,2186.71,2190.11,4571217900,20111227,1
2011-12-28,2170.01,2170.67,2134.02,0.175,2157.65,2166.21,4963343500,20111228,2
2011-12-29,2173.56,2181.96,2157.11,0.164,2161.18,2170.01,4474920000,20111229,3
2011-12-30,2199.42,2200.99,2177.52,1.19,2177.52,2173.56,5194383800,20111230,4
2012-01-04,2169.39,2217.52,2168.64,-1.365,2212.0,2199.42,4924553700,20120104,2
2012-01-05,2148.45,2183.4,2145.56,-0.965,2160.9,2169.39,5874344700,20120105,3
2012-01-06,2163.4,2164.32,2132.63,0.696,2148.15,2148.45,5058305400,20120106,4
2012-01-09,2225.89,2226.22,2148.45,2.889,2164.74,2163.4,7675983900,20120109,0
2012-01-10,2285.74,2288.63,2218.27,2.689,2221.83,2225.89,10958541500,20120110,1
2012-01-11,2276.05,2290.64,2265.19,-0.424,2282.91,2285.74,8444178100,20120111,2
2012-01-12,2275.01,2295.22,2265.26,-0.046,2268.74,2276.05,7156999400,20120112,3
2012-01-13,2244.58,2281.53,2225.74,-1.338,2277.08,2275.01,7147432200,20120113,4
2012-01-16,2206.19,2241.26,2206.04,-1.71,2230.43,2244.58,4585952200,20120116,0
2012-01-17,2298.38,2298.38,2196.12,4.179,2206.53,2206.19,8780356000,20120117,1
2012-01-18,2266.38,2311.58,2257.9,-1.392,2298.83,2298.38,8994042200,20120118,2
2012-01-19,2296.07,2305.71,2259.34,1.31,2266.08,2266.38,7249886100,20120119,3
2012-01-20,2319.12,2322.89,2293.89,1.004,2300.5,2296.07,6992275300,20120120,4
2012-01-30,2285.04,2324.49,2284.29,-1.47,2324.49,2319.12,5841368700,20120130,0
2012-01-31,2292.61,2296.38,2277.06,0.331,2285.95,2285.04,4873832500,20120131,1
2012-02-01,2268.08,2305.86,2263.34,-1.07,2288.07,2292.61,5355381100,20120201,2
2012-02-02,2312.56,2312.56,2268.69,1.961,2273.85,2268.08,6347187200,20120202,3
2012-02-03,2330.41,2336.27,2300.98,0.772,2306.66,2312.56,7894369700,20120203,4
2012-02-06,2331.14,2341.57,2317.42,0.031,2334.25,2330.41,7573447700,20120206,0
2012-02-07,2291.9,2319.71,2278.82,-1.683,2319.42,2331.14,6732690600,20120207,1
2012-02-08,2347.53,2350.97,2286.82,2.427,2291.81,2291.9,8711452800,20120208,2
2012-02-09,2349.59,2363.61,2333.94,0.088,2344.22,2347.53,9803232500,20120209,3
2012-02-10,2351.98,2368.98,2339.89,0.102,2342.01,2349.59,9650161900,20120210,4
2012-02-13,2351.85,2365.34,2325.03,-0.006,2332.05,2351.98,8626358500,20120213,0
2012-02-14,2344.77,2352.47,2332.25,-0.301,2348.88,2351.85,7313041300,20120214,1
2012-02-15,2366.7,2374.28,2335.1,0.935,2340.46,2344.77,9886102100,20120215,2
2012-02-16,2356.86,2373.8,2342.07,-0.416,2363.9,2366.7,9505116900,20120216,3
2012-02-17,2357.18,2372.51,2344.76,0.014,2366.63,2356.86,7192483900,20120217,4
2012-02-20,2363.6,2388.01,2362.01,0.272,2383.69,2357.18,8891158600,20120220,0
2012-02-21,2381.43,2382.15,2345.05,0.754,2365.49,2363.6,7934866900,20120221,1
2012-02-22,2403.59,2404.44,2374.03,0.931,2380.5,2381.43,11868426900,20120222,2
2012-02-23,2409.55,2416.8,2396.71,0.248,2401.74,2403.59,11255359300,20120223,3
2012-02-24,2439.63,2439.98,2405.27,1.248,2410.88,2409.55,13490324900,20120224,4
2012-02-27,2447.06,2478.38,2444.63,0.305,2447.41,2439.63,15807324400,20120227,0
2012-02-28,2451.86,2458.65,2431.83,0.196,2440.91,2447.06,11836199300,20120228,1
2012-02-29,2428.49,2453.07,2426.33,-0.953,2446.23,2451.86,9553695200,20120229,2
2012-03-01,2426.11,2437.87,2418.33,-0.098,2418.79,2428.49,7508328900,20120301,3
2012-03-02,2460.69,2461.12,2430.1,1.425,2430.1,2426.11,10322837800,20120302,4
2012-03-05,2445.0,2469.84,2442.11,-0.638,2464.85,2460.69,11269332600,20120305,0
2012-03-06,2410.45,2442.0,2406.06,-1.413,2439.78,2445.0,10370901200,20120306,1
2012-03-07,2394.79,2413.7,2388.52,-0.65,2391.2,2410.45,9479063600,20120307,2
2012-03-08,2420.28,2426.7,2401.1,1.064,2401.1,2394.79,9678213400,20120308,3
2012-03-09,2439.46,2440.51,2414.97,0.792,2425.89,2420.28,10062405500,20120309,4
2012-03-12,2434.86,2440.86,2420.84,-0.189,2438.55,2439.46,10622305900,20120312,0
2012-03-13,2455.79,2457.22,2428.61,0.86,2432.84,2434.86,10464971200,20120313,1
2012-03-14,2391.23,2476.22,2382.84,-2.629,2464.92,2455.79,17978602900,20120314,2
2012-03-15,2373.77,2403.74,2366.02,-0.73,2388.06,2391.23,12002549900,20120315,3
2012-03-16,2404.74,2406.15,2368.31,1.305,2377.76,2373.77,10367562200,20120316,4
2012-03-19,2410.18,2412.34,2383.67,0.226,2401.22,2404.74,10215349000,20120319,0
2012-03-20,2376.84,2407.54,2376.03,-1.383,2407.54,2410.18,9790393500,20120320,1
2012-03-21,2378.2,2396.72,2361.22,0.057,2384.71,2376.84,9568653800,20120321,2
2012-03-22,2375.77,2386.1,2364.13,-0.102,2376.99,2378.2,7934888000,20120322,3
2012-03-23,2349.54,2371.26,2342.12,-1.104,2369.08,2375.77,7686213900,20120323,4
2012-03-26,2350.6,2358.0,2339.14,0.045,2349.09,2349.54,5542773300,20120326,0
2012-03-27,2347.18,2363.77,2344.3,-0.145,2358.54,2350.6,6088111600,20120327,1
2012-03-28,2284.88,2341.42,2281.43,-2.654,2341.0,2347.18,8364528300,20120328,2
2012-03-29,2252.16,2280.96,2242.34,-1.432,2276.74,2284.88,7424808400,20120329,3
2012-03-30,2262.79,2266.21,2246.25,0.472,2256.04,2252.16,6202414700,20120330,4
2012-04-05,2302.24,2303.82,2251.39,1.743,2258.03,2262.79,8010145600,20120405,3
2012-04-06,2306.55,2309.64,2291.56,0.187,2299.05,2302.24,7213652100,20120406,4
2012-04-09,2285.78,2304.65,2284.44,-0.9,2300.05,2306.55,5976063900,20120409,0
2012-04-10,2305.86,2306.39,2258.85,0.878,2281.02,2285.78,6734552600,20120410,1
2012-04-11,2308.93,2319.05,2280.03,0.133,2286.72,2305.86,7513007000,20120411,2
2012-04-12,2350.86,2351.05,2307.84,1.816,2310.48,2308.93,9768789500,20120412,3
2012-04-13,2359.16,2369.7,2346.94,0.353,2351.51,2350.86,9877441400,20120413,4
2012-04-16,2357.03,2364.11,2342.2,-0.09,2346.31,2359.16,8532268200,20120416,0
2012-04-17,2334.99,2363.01,2333.34,-0.935,2355.37,2357.03,8468844500,20120417,1
2012-04-18,2380.85,2383.64,2337.86,1.964,2341.14,2334.99,10861254400,20120418,2
2012-04-19,2378.63,2386.98,2369.46,-0.093,2378.63,2380.85,9427242100,20120419,3
2012-04-20,2406.86,2407.29,2372.13,1.187,2374.66,2378.63,11552206200,20120420,4
2012-04-23,2388.59,2411.51,2383.07,-0.759,2403.52,2406.86,12290755800,20120423,0
2012-04-24,2388.83,2415.75,2350.4,0.01,2380.24,2388.59,13372235400,20120424,1
2012-04-25,2406.81,2411.42,2376.63,0.753,2382.21,2388.83,13097286700,20120425,2
2012-04-26,2404.7,2414.75,2393.26,-0.088,2408.56,2406.81,11552958700,20120426,3
2012-04-27,2396.32,2408.42,2393.87,-0.348,2402.43,2404.7,9122835000,20120427,4
2012-05-02,2438.44,2446.35,2407.79,1.758,2421.08,2396.32,12800600600,20120502,2
2012-05-03,2440.08,2441.95,2427.73,0.067,2433.59,2438.44,10224849300,20120503,3
2012-05-04,2452.01,2453.73,2427.97,0.489,2437.47,2440.08,10220487100,20120504,4
2012-05-07,2451.95,2451.95,2432.74,-0.002,2441.76,2452.01,10883010700,20120507,0
2012-05-08,2448.88,2451.6,2431.02,-0.125,2451.57,2451.95,10485553700,20120508,1
2012-05-09,2408.59,2432.47,2407.51,-1.645,2432.47,2448.88,9790221200,20120509,2
2012-05-10,2410.23,2419.12,2402.2,0.068,2409.95,2408.59,8169847100,20120510,3
2012-05-11,2394.98,2415.98,2393.38,-0.633,2406.07,2410.23,7486399500,20120511,4
2012-05-14,2380.73,2411.27,2377.98,-0.595,2408.26,2394.98,9052633900,20120514,0
2012-05-15,2374.84,2376.59,2354.61,-0.247,2367.08,2380.73,7792291600,20120515,1
2012-05-16,2346.19,2372.03,2344.5,-1.206,2369.29,2374.84,7673382900,20120516,2
2012-05-17,2378.89,2383.31,2342.35,1.394,2347.18,2346.19,8687003000,20120517,3
2012-05-18,2344.52,2369.6,2338.24,-1.445,2364.9,2378.89,8968941900,20120518,4
2012-05-21,2348.3,2360.39,2330.32,0.161,2343.58,2344.52,7484034100,20120521,0
2012-05-22,2373.31,2374.06,2354.87,1.065,2355.73,2348.3,7677978000,20120522,1
2012-05-23,2363.44,2378.08,2350.55,-0.416,2369.26,2373.31,8421658000,20120523,2
2012-05-24,2350.97,2373.06,2344.58,-0.528,2359.68,2363.44,7920680500,20120524,3
2012-05-25,2333.55,2355.81,2327.41,-0.741,2350.54,2350.97,7401925200,20120525,4
2012-05-28,2361.37,2361.74,2309.07,1.192,2325.32,2333.55,9496210500,20120528,0
2012-05-29,2389.64,2393.28,2358.37,1.197,2361.0,2361.37,11715772500,20120529,1
2012-05-30,2384.67,2391.69,2378.13,-0.208,2385.39,2389.64,8980979300,20120530,2
2012-05-31,2372.23,2382.99,2362.31,-0.522,2370.01,2384.67,7789022800,20120531,3
2012-06-01,2373.44,2388.09,2365.44,0.051,2373.22,2372.23,7702192300,20120601,4
2012-06-04,2308.55,2348.2,2308.23,-2.734,2346.98,2373.44,9017934700,20120604,0
2012-06-05,2311.92,2323.3,2304.05,0.146,2313.74,2308.55,6607852800,20120605,1
2012-06-06,2309.55,2323.11,2301.03,-0.26,2315.56,2315.56,5853202800,20120606,2
2012-06-07,2293.13,2328.67,2288.67,-0.711,2324.67,2309.55,6023204800,20120607,3
2012-06-08,2281.45,2306.88,2276.71,-0.509,2306.22,2293.13,6792464100,20120608,4
2012-06-11,2305.86,2311.77,2278.16,1.07,2282.89,2281.45,6419796700,20120611,0
2012-06-12,2289.79,2298.95,2280.95,-0.697,2295.07,2305.86,5994198200,20120612,1
2012-06-13,2318.92,2319.71,2284.65,1.272,2289.71,2289.79,7845434900,20120613,2
2012-06-14,2295.95,2314.58,2293.06,-0.991,2306.78,2318.92,7163372200,20120614,3
2012-06-15,2306.85,2314.24,2283.4,0.475,2299.78,2295.95,6868757900,20120615,4
2012-06-18,2316.05,2325.05,2309.71,0.399,2313.53,2306.85,6059462200,20120618,0
2012-06-19,2300.79,2313.46,2298.39,-0.659,2313.46,2316.05,6013590500,20120619,1
2012-06-20,2292.88,2304.46,2291.54,-0.344,2300.41,2300.79,5410395500,20120620,2
2012-06-21,2260.88,2288.45,2253.79,-1.396,2288.45,2292.88,5899201200,20120621,3
2012-06-25,2224.11,2253.51,2223.05,-1.626,2253.51,2260.88,5976895200,20120625,0
2012-06-26,2222.07,2229.24,2203.94,-0.092,2214.65,2224.11,5294079800,20120626,1
2012-06-27,2216.93,2233.54,2213.32,-0.231,2219.94,2222.07,5104912800,20120627,2
2012-06-28,2195.84,2224.16,2195.36,-0.951,2220.24,2216.93,5418218300,20120628,3
2012-06-29,2225.43,2226.49,2188.72,1.348,2190.58,2195.84,6144188600,20120629,4
2012-07-02,2226.11,2234.87,2215.36,0.031,2234.32,2225.43,6219620700,20120702,0
2012-07-03,2229.19,2244.83,2219.05,0.138,2225.57,2226.11,6270302100,20120703,1
2012-07-04,2227.31,2239.27,2219.45,-0.084,2233.33,2229.19,5527365600,20120704,2
2012-07-05,2201.35,2218.22,2192.65,-1.166,2218.22,2227.31,5796793400,20120705,3
2012-07-06,2223.58,2227.47,2185.52,1.01,2203.73,2201.35,7655791700,20120706,4
2012-07-09,2170.81,2216.7,2168.61,-2.373,2210.71,2223.58,7511147200,20120709,0
2012-07-10,2164.44,2178.2,2156.73,-0.293,2166.95,2170.81,5899397200,20120710,1
2012-07-11,2175.38,2176.49,2156.6,0.505,2160.02,2164.44,5861447200,20120711,2
2012-07-12,2185.49,2197.04,2152.68,0.465,2172.06,2175.38,8213376200,20120712,3
2012-07-13,2185.9,2198.66,2177.92,0.019,2180.17,2185.49,5754683800,20120713,4
2012-07-16,2147.96,2188.06,2146.15,-1.736,2187.89,2185.9,6748768100,20120716,0
2012-07-17,2161.19,2165.33,2141.48,0.616,2142.43,2147.96,5518440800,20120717,1
2012-07-18,2169.1,2170.3,2138.79,0.366,2159.86,2161.19,6655265900,20120718,2
2012-07-19,2184.84,2197.79,2159.94,0.726,2164.27,2169.1,7933804900,20120719,3
2012-07-20,2168.64,2185.73,2162.06,-0.741,2180.01,2184.84,6434667200,20120720,4
2012-07-23,2141.4,2154.17,2135.56,-1.256,2154.17,2168.64,5567708100,20120723,0
2012-07-24,2146.59,2158.95,2131.01,0.242,2132.32,2141.4,5441128600,20120724,1
2012-07-25,2136.15,2151.45,2132.83,-0.486,2141.04,2146.59,4857589400,20120725,2
2012-07-26,2126.0,2147.66,2124.16,-0.475,2134.99,2136.15,5288407600,20120726,3
2012-07-27,2128.76,2139.15,2120.63,0.13,2132.01,2126.0,5207692000,20120727,4
2012-07-30,2109.91,2137.74,2107.63,-0.885,2128.16,2128.76,5199238300,20120730,0
2012-07-31,2103.63,2116.9,2100.25,-0.298,2109.32,2109.91,5345609700,20120731,1
2012-08-01,2123.36,2130.71,2101.71,0.938,2101.72,2103.63,5380460200,20120801,2
2012-08-02,2111.18,2126.46,2103.5,-0.574,2120.15,2123.36,5346753900,20120802,3
2012-08-03,2132.8,2133.27,2108.33,1.024,2113.96,2111.18,5337132900,20120803,4
2012-08-06,2154.92,2158.68,2127.26,1.037,2129.15,2132.8,7184320400,20120806,0
2012-08-07,2157.62,2159.68,2148.9,0.125,2153.09,2154.92,7504979800,20120807,1
2012-08-08,2160.99,2168.73,2153.02,0.156,2158.98,2157.62,7286953600,20120808,2
2012-08-09,2174.1,2175.54,2148.69,0.607,2159.43,2160.99,7252924600,20120809,3
2012-08-10,2168.81,2176.79,2165.28,-0.243,2172.96,2174.1,6836855900,20120810,4
2012-08-13,2136.08,2164.04,2134.55,-1.509,2164.04,2168.81,7135232200,20120813,0
2012-08-14,2142.52,2144.01,2119.25,0.301,2137.05,2136.08,6757158900,20120814,1
2012-08-15,2118.95,2139.14,2118.5,-1.1,2138.28,2142.52,5460939400,20120815,2
2012-08-16,2112.2,2122.68,2109.66,-0.319,2116.08,2118.95,4517300900,20120816,3
2012-08-17,2114.89,2120.71,2100.79,0.127,2111.65,2112.2,4439063400,20120817,4
2012-08-20,2106.96,2110.78,2089.02,-0.375,2102.23,2114.89,4671749900,20120820,0
2012-08-21,2118.27,2124.2,2103.07,0.537,2106.38,2106.96,6075650500,20120821,1
2012-08-22,2107.71,2121.15,2097.6,-0.499,2118.88,2118.27,5844141200,20120822,2
2012-08-23,2113.07,2118.74,2097.08,0.254,2106.96,2107.71,5847229900,20120823,3
2012-08-24,2092.1,2109.82,2089.22,-0.992,2108.36,2113.07,6017894800,20120824,4
2012-08-27,2055.71,2085.37,2055.38,-1.739,2085.37,2092.1,6031483300,20120827,0
2012-08-28,2073.15,2083.96,2052.49,0.848,2054.97,2055.71,5442210400,20120828,1
2012-08-29,2053.24,2073.95,2051.77,-0.96,2066.82,2073.15,5220980800,20120829,2
2012-08-30,2052.58,2060.19,2032.54,-0.032,2044.03,2053.24,6196379200,20120830,3
2012-08-31,2047.52,2059.3,2044.65,-0.247,2046.29,2052.58,4614390400,20120831,4
2012-09-03,2059.15,2066.78,2041.16,0.568,2044.82,2047.52,6063549800,20120903,0
2012-09-04,2043.65,2063.82,2039.27,-0.753,2060.61,2059.15,5746218400,20120904,1
2012-09-05,2037.68,2048.32,2029.05,-0.292,2038.87,2043.65,5764980300,20120905,2
2012-09-06,2051.92,2052.95,2036.37,0.699,2040.67,2037.68,5609181700,20120906,3
2012-09-07,2127.76,2145.0,2062.99,3.696,2062.99,2051.92,13993262400,20120907,4
2012-09-10,2134.89,2140.17,2120.49,0.335,2128.06,2127.76,10358002600,20120910,0
2012-09-11,2120.55,2127.52,2107.22,-0.672,2127.52,2134.89,8042663800,20120911,1
2012-09-12,2126.55,2137.89,2109.14,0.283,2129.69,2120.55,8411474200,20120912,2
2012-09-13,2110.38,2130.08,2110.0,-0.76,2123.84,2126.55,7904497200,20120913,3
2012-09-14,2123.85,2136.23,2111.12,0.638,2127.39,2110.38,9124827100,20120914,4
2012-09-17,2078.5,2121.58,2077.48,-2.135,2120.62,2123.85,7639223300,20120917,0
2012-09-18,2059.54,2074.76,2053.66,-0.912,2069.34,2078.5,5379485000,20120918,1
2012-09-19,2067.83,2069.95,2055.2,0.403,2061.06,2059.54,5224362900,20120919,2
2012-09-20,2024.84,2060.31,2023.08,-2.079,2060.31,2067.83,6748265900,20120920,3
2012-09-21,2026.69,2041.95,2018.26,0.091,2020.55,2024.84,6028945600,20120921,4
2012-09-24,2033.19,2040.85,2005.26,0.321,2015.77,2026.69,5763777900,20120924,0
2012-09-25,2029.29,2039.1,2021.81,-0.192,2028.63,2033.19,4821940800,20120925,1
2012-09-26,2004.17,2033.04,1999.48,-1.238,2027.85,2029.29,5040082800,20120926,2
2012-09-27,2056.32,2068.07,2002.32,2.602,2003.1,2004.17,7669145700,20120927,3
2012-09-28,2086.17,2089.63,2040.35,1.452,2042.89,2056.32,7944895200,20120928,4
2012-10-08,2074.42,2096.26,2063.09,-0.563,2084.85,2086.17,5513161200,20121008,0
2012-10-09,2115.23,2119.34,2081.59,1.967,2081.59,2074.42,8456378800,20121009,1
2012-10-10,2119.94,2121.99,2102.53,0.223,2111.59,2115.23,7891203500,20121010,2
2012-10-11,2102.87,2117.84,2101.14,-0.805,2114.23,2119.94,7449702900,20121011,3
2012-10-12,2104.93,2127.31,2092.51,0.098,2109.07,2102.87,6826297200,20121012,4
2012-10-15,2098.7,2107.2,2085.11,-0.296,2105.02,2104.93,5394075100,20121015,0
2012-10-16,2098.81,2111.78,2089.7,0.005,2097.05,2098.7,5781843800,20121016,1
2012-10-17,2105.62,2113.16,2088.04,0.324,2104.28,2098.81,5987406500,20121017,2
2012-10-18,2131.69,2137.69,2107.49,1.238,2108.5,2105.62,8719109200,20121018,3
2012-10-19,2128.3,2136.87,2125.74,-0.159,2129.82,2131.69,6764127900,20121019,4
2012-10-22,2132.76,2138.03,2112.75,0.21,2118.52,2128.3,6011722200,20121022,0
2012-10-23,2114.45,2136.22,2111.92,-0.859,2132.11,2132.76,7268380600,20121023,1
2012-10-24,2115.99,2124.0,2104.67,0.073,2106.83,2114.45,7288661800,20121024,2
2012-10-25,2101.58,2128.74,2100.61,-0.681,2114.76,2115.99,8539310900,20121025,3
2012-10-26,2066.21,2102.16,2058.06,-1.683,2100.1,2101.58,7860643500,20121026,4
2012-10-29,2058.94,2068.24,2053.09,-0.352,2061.85,2066.21,5363500900,20121029,0
2012-10-30,2062.35,2075.91,2054.26,0.166,2059.2,2058.94,6056909200,20121030,1
2012-10-31,2068.88,2070.48,2053.58,0.317,2061.12,2062.35,5952723400,20121031,2
2012-11-01,2104.43,2109.5,2069.95,1.718,2070.02,2068.88,8288667000,20121101,3
2012-11-02,2117.05,2119.22,2096.53,0.6,2105.45,2104.43,7655722000,20121102,4
2012-11-05,2114.03,2123.33,2104.58,-0.143,2113.33,2117.05,7153876200,20121105,0
2012-11-06,2106.0,2114.79,2078.47,-0.38,2113.66,2114.03,7134385000,20121106,1
2012-11-07,2105.73,2112.63,2093.29,-0.013,2102.42,2106.0,5938012800,20121107,2
2012-11-08,2071.51,2092.56,2070.65,-1.625,2091.25,2105.73,6659456100,20121108,3
2012-11-09,2069.07,2077.23,2062.42,-0.118,2066.5,2071.51,5422346000,20121109,4
2012-11-12,2079.27,2079.57,2061.84,0.493,2069.21,2069.07,5669485500,20121112,0
2012-11-13,2047.89,2078.13,2044.04,-1.509,2078.13,2079.27,6108729300,20121113,1
2012-11-14,2055.42,2056.49,2040.17,0.368,2047.26,2047.89,4809300000,20121114,2
2012-11-15,2030.29,2053.56,2029.87,-1.223,2045.46,2055.42,5055685700,20121115,3
2012-11-16,2014.72,2028.69,2001.72,-0.767,2026.56,2030.29,4958168000,20121116,4
2012-11-19,2016.98,2018.38,1995.72,0.112,2013.25,2014.72,4532701800,20121119,0
2012-11-20,2008.92,2023.61,2004.17,-0.4,2020.43,2016.98,4258063500,20121120,1
2012-11-21,2030.32,2031.15,1995.17,1.065,2008.21,2008.92,5328202100,20121121,2
2012-11-22,2015.61,2023.08,2009.72,-0.725,2021.21,2030.32,4557784700,20121122,3
2012-11-23,2027.38,2034.88,2017.0,0.584,2020.02,2015.61,5155146900,20121123,4
2012-11-26,2017.46,2027.27,2014.03,-0.489,2023.34,2027.38,4477955100,20121126,0
2012-11-27,1991.17,2014.21,1990.34,-1.303,2012.07,2017.46,5662742200,20121127,1
2012-11-28,1973.52,1984.86,1968.21,-0.886,1984.48,1991.17,5050558700,20121128,2
2012-11-29,1963.49,1980.56,1961.82,-0.508,1972.93,1973.52,4954008800,20121129,3
2012-11-30,1980.12,1983.42,1959.33,0.847,1961.81,1963.49,5689341600,20121130,4
2012-12-03,1959.77,1988.19,1957.88,-1.028,1977.25,1980.12,6165337500,20121203,0
2012-12-04,1975.14,1980.12,1949.46,0.784,1956.62,1959.77,6237812300,20121204,1
2012-12-05,2031.91,2040.6,1970.2,2.874,1973.11,1975.14,11997304000,20121205,2
2012-12-06,2029.24,2036.61,2018.38,-0.131,2029.56,2031.91,8145921900,20121206,3
2012-12-07,2061.79,2065.75,2023.96,1.604,2028.77,2029.24,11515728900,20121207,4
2012-12-10,2083.77,2087.01,2064.61,1.066,2067.32,2061.79,11538322600,20121210,0
2012-12-11,2074.7,2088.64,2070.19,-0.435,2077.56,2083.77,9337083000,20121211,1
2012-12-12,2082.73,2085.93,2066.39,0.387,2073.27,2074.7,7855914200,20121212,2
2012-12-13,2061.48,2081.36,2059.47,-1.02,2077.42,2082.73,7227232400,20121213,3
2012-12-14,2150.62,2152.5,2062.54,4.324,2062.69,2061.48,16087381200,20121214,4
2012-12-17,2160.34,2169.57,2151.94,0.452,2152.1,2150.62,14424221800,20121217,0
2012-12-18,2162.46,2183.71,2144.73,0.098,2155.86,2160.34,12609946700,20121218,1
2012-12-19,2162.24,2175.4,2154.29,-0.01,2158.67,2162.46,9439152200,20121219,2
2012-12-20,2168.35,2174.82,2142.95,0.283,2156.19,2162.24,9938418300,20121220,3
2012-12-21,2153.31,2190.4,2148.17,-0.694,2169.57,2168.35,10337287200,20121221,4
2012-12-24,2159.05,2170.39,2149.82,0.267,2150.65,2153.31,7846966400,20121224,0
2012-12-25,2213.61,2220.26,2146.86,2.527,2154.32,2159.05,14332770800,20121225,1
2012-12-26,2219.13,2220.48,2206.79,0.249,2211.59,2213.61,12185863000,20121226,2
2012-12-27,2205.9,2234.72,2204.79,-0.596,2223.66,2219.13,12902350100,20121227,3
2012-12-28,2233.25,2234.87,2204.0,1.24,2207.91,2205.9,11592493400,20121228,4
2012-12-31,2269.13,2269.51,2236.46,1.607,2236.46,2233.25,12803140200,20121231,0
2013-01-04,2276.99,2296.11,2256.56,0.346,2289.51,2269.13,13946993100,20130104,4
2013-01-07,2285.36,2293.32,2266.86,0.368,2271.66,2276.99,11816281300,20130107,0
2013-01-08,2276.07,2289.14,2262.98,-0.407,2284.65,2285.36,12290787700,20130108,1
2013-01-09,2275.34,2283.9,2259.05,-0.032,2271.3,2276.07,12201492400,20130109,2
2013-01-10,2283.66,2295.48,2268.65,0.366,2274.38,2275.34,12006667600,20130110,3
2013-01-11,2243.0,2290.21,2234.95,-1.78,2285.19,2283.66,12506827500,20130111,4
2013-01-14,2311.74,2317.62,2235.11,3.065,2236.29,2243.0,14474988900,20130114,0
2013-01-15,2325.68,2332.78,2309.32,0.603,2312.47,2311.74,16564598100,20130115,1
2013-01-16,2309.5,2326.76,2279.51,-0.696,2322.16,2325.68,15351116700,20130116,2
2013-01-17,2284.91,2305.6,2275.88,-1.065,2305.14,2309.5,11910183500,20130117,3
2013-01-18,2317.07,2324.51,2285.97,1.407,2295.81,2284.91,12543802600,20130118,4
2013-01-21,2328.22,2329.58,2305.1,0.481,2321.49,2317.07,13468045800,20130121,0
2013-01-22,2315.14,2335.81,2301.3,-0.562,2326.49,2328.22,14946658400,20130122,1
2013-01-23,2320.91,2325.12,2296.49,0.249,2308.52,2315.14,11817972200,20130123,2
2013-01-24,2302.6,2362.94,2287.3,-0.789,2320.26,2320.91,16103167400,20130124,3
2013-01-25,2291.3,2308.38,2288.26,-0.491,2300.0,2302.6,9260574100,20130125,4
2013-01-28,2346.5,2346.92,2295.35,2.409,2295.35,2291.3,12838376000,20130128,0
2013-01-29,2358.98,2363.8,2337.35,0.532,2347.22,2346.5,14185393400,20130129,1
2013-01-30,2382.48,2383.76,2347.89,0.996,2360.75,2358.98,14987890700,20130130,2
2013-01-31,2385.42,2391.82,2371.23,0.123,2383.43,2382.48,13970789200,20130131,3
2013-02-01,2419.02,2421.15,2369.57,1.409,2377.41,2385.42,14081817200,20130201,4
2013-02-04,2428.15,2440.38,2417.58,0.377,2425.92,2419.02,16755140200,20130204,0
2013-02-05,2433.13,2437.42,2403.3,0.205,2411.0,2428.15,15075450500,20130205,1
2013-02-06,2434.48,2441.73,2427.7,0.055,2432.68,2433.13,11657996600,20130206,2
2013-02-07,2418.53,2433.89,2394.22,-0.655,2430.69,2434.48,12000863400,20130207,3
2013-02-08,2432.4,2443.03,2414.4,0.573,2416.62,2418.53,10907038600,20130208,4
2013-02-18,2421.56,2444.8,2415.43,-0.446,2441.91,2432.4,11617499400,20130218,0
2013-02-19,2382.91,2427.07,2373.53,-1.596,2420.26,2421.56,12347333400,20130219,1
2013-02-20,2397.18,2397.94,2370.61,0.599,2383.49,2382.91,11028057700,20130220,2
2013-02-21,2325.95,2378.82,2309.17,-2.971,2378.82,2397.18,14405947800,20130221,3
2013-02-22,2314.16,2330.88,2308.76,-0.507,2322.94,2325.95,9698182800,20130222,4
2013-02-25,2325.82,2338.78,2315.01,0.504,2320.62,2314.16,8836737400,20130225,0
2013-02-26,2293.34,2340.71,2289.89,-1.396,2313.74,2325.82,11763866700,20130226,1
2013-02-27,2313.22,2324.63,2292.03,0.867,2297.77,2293.34,9782488700,20130227,2
2013-02-28,2365.59,2366.16,2308.92,2.264,2322.32,2313.22,12695049400,20130228,3
2013-03-01,2359.51,2369.65,2330.86,-0.257,2364.54,2365.59,12031275200,20130301,4
2013-03-04,2273.4,2333.54,2259.25,-3.649,2332.08,2359.51,16175002500,20130304,0
2013-03-05,2326.31,2328.14,2270.1,2.327,2274.81,2273.4,13113659800,20130305,1
2013-03-06,2347.18,2351.44,2321.6,0.897,2333.61,2326.31,14133369200,20130306,2
2013-03-07,2324.29,2352.02,2304.27,-0.975,2340.44,2347.18,13975634800,20130307,3
2013-03-08,2318.61,2333.67,2314.59,-0.244,2326.42,2324.29,9879414800,20130308,4
2013-03-11,2310.59,2320.96,2296.58,-0.346,2314.68,2318.61,8411190300,20130311,0
2013-03-12,2286.6,2333.29,2264.83,-1.038,2309.16,2310.59,11766445600,20130312,1
2013-03-13,2263.97,2286.33,2253.25,-0.99,2282.17,2286.6,9097278800,20130313,2
2013-03-14,2270.28,2276.22,2253.31,0.279,2255.77,2263.97,8029408600,20130314,3
2013-03-15,2278.4,2312.08,2250.0,0.358,2269.31,2270.28,11647781300,20130315,4
2013-03-18,2240.02,2276.05,2239.21,-1.685,2267.29,2278.4,9312277200,20130318,0
2013-03-19,2257.43,2261.31,2232.02,0.777,2244.26,2240.02,8758210500,20130319,1
2013-03-20,2317.37,2317.86,2257.42,2.655,2257.74,2257.43,13124128400,20130320,2
2013-03-21,2324.24,2330.81,2311.6,0.296,2318.21,2317.37,11920091000,20130321,3
2013-03-22,2328.28,2332.0,2314.97,0.174,2321.4,2324.24,10116729900,20130322,4
2013-03-25,2326.72,2344.89,2319.91,-0.067,2334.74,2328.28,9703152600,20130325,0
2013-03-26,2297.67,2319.99,2281.12,-1.249,2318.58,2326.72,10444901500,20130326,1
2013-03-27,2301.26,2323.48,2289.0,0.156,2299.38,2297.67,9633119500,20130327,2
2013-03-28,2236.3,2273.55,2232.91,-2.823,2273.55,2301.26,12765869800,20130328,3
2013-03-29,2236.62,2246.87,2228.81,0.014,2238.49,2236.3,8556547300,20130329,4
2013-04-01,2234.4,2243.95,2227.31,-0.099,2229.46,2236.62,7741177400,20130401,0
2013-04-02,2227.74,2253.42,2220.44,-0.298,2234.9,2234.4,8971432300,20130402,1
2013-04-03,2225.29,2241.34,2217.25,-0.11,2232.69,2227.74,8179526700,20130403,2
2013-04-08,2211.59,2212.59,2180.67,-0.616,2196.24,2225.29,8625747000,20130408,0
2013-04-09,2225.77,2234.73,2215.47,0.641,2215.47,2211.59,8289654400,20130409,1
2013-04-10,2226.13,2233.04,2212.56,0.016,2224.93,2225.77,8061962100,20130410,2
2013-04-11,2219.55,2242.48,2217.26,-0.296,2236.98,2226.13,7363270400,20130411,3
2013-04-12,2206.78,2226.26,2204.44,-0.575,2218.09,2219.55,6684634000,20130412,4
2013-04-15,2181.94,2204.99,2177.39,-1.126,2199.91,2206.78,7163232300,20130415,0
2013-04-16,2194.85,2196.43,2165.78,0.592,2169.63,2181.94,7999217800,20130416,1
2013-04-17,2193.8,2197.51,2178.47,-0.048,2195.03,2194.85,6831418100,20130417,2
2013-04-18,2197.6,2206.03,2175.44,0.173,2181.82,2193.8,7161692700,20130418,3
2013-04-19,2244.64,2250.11,2200.58,2.141,2201.12,2197.6,10966055600,20130419,4
2013-04-22,2242.17,2245.12,2232.26,-0.11,2236.4,2244.64,9523373000,20130422,0
2013-04-23,2184.54,2242.62,2182.81,-2.57,2242.62,2242.17,9654131500,20130423,1
2013-04-24,2218.32,2226.12,2184.11,1.546,2187.35,2184.54,9160026100,20130424,2
2013-04-25,2199.31,2224.63,2191.85,-0.857,2213.19,2218.32,9670418800,20130425,3
2013-04-26,2177.91,2210.58,2173.86,-0.973,2203.89,2199.31,7667397000,20130426,4
2013-05-02,2174.12,2179.65,2161.14,-0.174,2170.78,2177.91,6833793600,20130502,3
2013-05-03,2205.5,2222.81,2179.05,1.443,2179.05,2174.12,8858346400,20130503,4
2013-05-06,2231.17,2236.07,2212.5,1.164,2212.5,2205.5,9226814600,20130506,0
2013-05-07,2235.57,2240.26,2219.44,0.197,2227.86,2231.17,8645235600,20130507,1
2013-05-08,2246.3,2255.21,2235.42,0.48,2242.39,2235.57,9037193300,20130508,2
2013-05-09,2232.97,2247.86,2221.38,-0.593,2246.96,2246.3,9853163700,20130509,3
2013-05-10,2246.83,2247.67,2225.81,0.621,2228.82,2232.97,9033547600,20130510,4
2013-05-13,2241.92,2250.85,2231.36,-0.219,2247.68,2246.83,8621122400,20130513,0
2013-05-14,2217.01,2239.93,2205.87,-1.111,2238.9,2241.92,8324497500,20130514,1
2013-05-15,2224.8,2225.19,2213.58,0.351,2217.09,2217.01,7172289300,20130515,2
2013-05-16,2251.81,2252.87,2210.77,1.214,2221.34,2224.8,11028437600,20130516,3
2013-05-17,2282.87,2288.09,2248.41,1.379,2249.81,2251.81,12612600600,20130517,4
2013-05-20,2299.99,2309.39,2281.9,0.75,2286.33,2282.87,13915051400,20130520,0
2013-05-21,2305.11,2305.3,2290.12,0.223,2297.11,2299.99,12417317600,20130521,1
2013-05-22,2302.4,2314.18,2292.43,-0.118,2303.75,2305.11,12836002600,20130522,2
2013-05-23,2275.67,2304.95,2274.1,-1.161,2293.81,2302.4,12401984400,20130523,3
2013-05-24,2288.53,2292.59,2270.25,0.565,2281.45,2275.67,10144121300,20130524,4
2013-05-27,2293.08,2301.7,2283.94,0.199,2286.66,2288.53,10732506100,20130527,0
2013-05-28,2321.32,2322.1,2281.47,1.232,2293.4,2293.08,13263299500,20130528,1
2013-05-29,2324.02,2334.33,2321.17,0.116,2323.54,2321.32,12525072900,20130529,2
2013-05-30,2317.75,2325.72,2310.49,-0.27,2316.25,2324.02,11191303200,20130530,3
2013-05-31,2300.59,2325.53,2299.37,-0.74,2320.74,2317.75,10816255400,20130531,4
2013-06-03,2299.25,2313.43,2294.11,-0.058,2300.21,2300.59,9688281400,20130603,0
2013-06-04,2272.42,2297.1,2264.76,-1.167,2297.1,2299.25,10189581800,20130604,1
2013-06-05,2270.93,2276.86,2260.87,-0.066,2270.71,2272.42,7648330300,20130605,2
2013-06-06,2242.11,2266.69,2240.07,-1.269,2264.43,2270.93,8153869400,20130606,3
2013-06-07,2210.9,2250.63,2205.07,-1.392,2242.26,2242.11,8997807700,20130607,4
2013-06-13,2148.35,2190.1,2126.22,-2.829,2190.1,2210.9,9437109400,20130613,3
2013-06-14,2162.04,2163.85,2142.78,0.637,2150.06,2148.35,7785747200,20130614,4
2013-06-17,2156.22,2169.36,2147.03,-0.269,2165.99,2162.04,7575779000,20130617,0
2013-06-18,2159.29,2161.68,2138.35,0.142,2158.55,2156.22,6963227100,20130618,1
2013-06-19,2143.45,2150.82,2115.79,-0.734,2150.82,2159.29,7542501600,20130619,2
2013-06-20,2084.02,2132.81,2082.82,-2.773,2132.81,2143.45,7778793000,20130620,3
2013-06-21,2073.09,2085.86,2042.88,0.685,2058.98,2058.98,7967322400,20130621,4
2013-06-24,1963.23,2068.86,1958.4,-5.299,2068.86,2073.09,10919821500,20130624,0
2013-06-25,1959.51,1963.57,1849.65,-0.189,1948.31,1963.23,13815851600,20130625,1
2013-06-26,1951.49,1959.16,1922.82,-0.409,1954.47,1959.51,10119252700,20130626,2
2013-06-27,1950.01,1980.54,1942.37,-0.076,1955.13,1951.49,10581331800,20130627,3
2013-06-28,1979.21,1987.98,1925.65,1.497,1935.52,1950.01,10073796800,20130628,4
2013-07-01,1995.24,1995.92,1957.57,0.81,1965.99,1979.21,7805139300,20130701,0
2013-07-02,2006.56,2007.62,1978.43,0.567,1992.89,1995.24,8641541800,20130702,1
2013-07-03,1994.27,1996.54,1965.52,-0.612,1996.51,2006.56,9346647100,20130703,2
2013-07-04,2006.1,2022.14,1974.1,0.593,1982.87,1994.27,10039418300,20130704,3
2013-07-05,2007.2,2021.54,2002.37,0.055,2006.19,2006.1,9134522200,20130705,4
2013-07-08,1958.27,1983.21,1953.12,-2.438,1983.21,2007.2,8413649100,20130708,0
2013-07-09,1965.45,1969.15,1946.37,0.367,1953.6,1958.27,6453873300,20130709,1
2013-07-10,2008.13,2009.36,1960.28,2.172,1962.84,1965.45,8979798100,20130710,2
2013-07-11,2072.99,2092.87,2010.4,3.23,2011.02,2008.13,15997077300,20130711,3
2013-07-12,2039.49,2074.86,2036.05,-1.616,2068.04,2072.99,12117417500,20130712,4
2013-07-15,2059.39,2076.67,2037.25,0.976,2046.12,2039.49,10147035700,20130715,0
2013-07-16,2065.72,2066.36,2038.54,0.307,2054.6,2059.39,9673739900,20130716,1
2013-07-17,2044.92,2075.81,2043.23,-1.007,2061.19,2065.72,10325132100,20130717,2
2013-07-18,2023.4,2043.37,2016.9,-1.052,2038.4,2044.92,9213204900,20130718,3
2013-07-19,1992.65,2035.22,1990.25,-1.52,2025.32,2023.4,10457757100,20130719,4
2013-07-22,2004.76,2005.47,1970.64,0.608,1977.73,1992.65,8292219000,20130722,0
2013-07-23,2043.88,2051.53,2005.09,1.951,2008.95,2004.76,10951736000,20130723,1
2013-07-24,2033.33,2042.77,2010.42,-0.516,2035.69,2043.88,10665577900,20130724,2
2013-07-25,2021.17,2045.36,2016.43,-0.598,2037.34,2033.33,9854536600,20130725,3
2013-07-26,2010.85,2021.57,2000.8,-0.511,2013.19,2021.17,7380042900,20130726,4
2013-07-29,1976.31,1997.84,1969.85,-1.718,1997.84,2010.85,7868327400,20130729,0
2013-07-30,1990.06,2006.23,1965.36,0.696,1981.45,1976.31,7721978400,20130730,1
2013-07-31,1993.8,2015.47,1987.88,0.188,2000.79,1990.06,7016060300,20130731,2
2013-08-01,2029.07,2029.93,1997.06,1.769,2000.82,1993.8,9125668600,20130801,3
2013-08-02,2029.42,2047.08,2025.65,0.017,2039.51,2029.07,9359276700,20130802,4
2013-08-05,2050.48,2050.91,2025.23,1.038,2031.72,2029.42,8551796800,20130805,0
2013-08-06,2060.5,2066.74,2034.96,0.489,2043.65,2050.48,10558097500,20130806,1
2013-08-07,2046.78,2069.56,2043.75,-0.666,2056.37,2060.5,10771259400,20130807,2
2013-08-08,2044.9,2058.56,2037.25,-0.092,2044.44,2046.78,8413329000,20130808,3
2013-08-09,2052.24,2061.71,2030.13,0.359,2052.24,2044.9,9531642300,20130809,4
2013-08-12,2101.28,2102.35,2055.72,2.39,2058.42,2052.24,13512897400,20130812,0
2013-08-13,2106.16,2106.4,2093.8,0.232,2101.32,2101.28,11770887500,20130813,1
2013-08-14,2100.14,2122.97,2093.04,-0.286,2109.23,2106.16,11443780200,20130814,2
2013-08-15,2081.88,2108.41,2079.97,-0.869,2099.28,2100.14,9939665600,20130815,3
2013-08-16,2068.45,2198.85,2061.65,-0.645,2075.98,2081.88,15306332600,20130816,4
2013-08-19,2085.6,2091.13,2052.7,0.829,2055.13,2068.45,9744678300,20130819,0
2013-08-20,2072.59,2098.98,2066.07,-0.624,2081.97,2085.6,10738177300,20130820,1
2013-08-21,2072.96,2076.32,2056.91,0.018,2076.27,2072.59,8744599100,20130821,2
2013-08-22,2067.12,2083.33,2062.37,-0.282,2069.31,2072.96,9092830700,20130822,3
2013-08-23,2057.46,2079.85,2029.36,-0.467,2075.93,2067.12,11242635100,20130823,4
2013-08-26,2096.47,2097.34,2056.13,1.896,2061.42,2057.46,11993265200,20130826,0
2013-08-27,2103.57,2105.38,2090.43,0.339,2095.44,2096.47,12634196600,20130827,1
2013-08-28,2101.3,2113.82,2080.86,-0.108,2092.31,2103.57,16139202600,20130828,2
2013-08-29,2097.23,2110.89,2088.24,-0.194,2108.44,2101.3,13326821900,20130829,3
2013-08-30,2098.38,2114.39,2089.09,0.055,2097.22,2097.23,17007564900,20130830,4
2013-09-02,2098.45,2108.68,2078.46,0.003,2104.09,2098.38,14915852400,20130902,0
2013-09-03,2123.11,2123.85,2095.46,1.175,2100.45,2098.45,13889317500,20130903,1
2013-09-04,2127.62,2133.0,2115.75,0.212,2121.68,2123.11,14200038600,20130904,2
2013-09-05,2122.43,2127.85,2115.24,-0.244,2125.25,2127.62,12654410400,20130905,3
2013-09-06,2139.99,2143.24,2119.02,0.827,2119.33,2122.43,14326066000,20130906,4
2013-09-09,2212.52,2218.53,2151.35,3.389,2151.35,2139.99,21942708600,20130909,0
2013-09-10,2237.98,2238.55,2202.82,1.151,2214.81,2212.52,23720664900,20130910,1
2013-09-11,2241.27,2258.07,2233.0,0.147,2244.96,2237.98,24434945500,20130911,2
2013-09-12,2255.6,2270.27,2226.29,0.639,2236.17,2241.27,20971511000,20130912,3
2013-09-13,2236.22,2259.42,2228.48,-0.859,2251.46,2255.6,17198422900,20130913,4
2013-09-16,2231.4,2248.47,2226.17,-0.216,2244.46,2236.22,15488402000,20130916,0
2013-09-17,2185.56,2230.93,2184.92,-2.054,2230.39,2231.4,15454255500,20130917,1
2013-09-18,2191.85,2195.9,2172.04,0.288,2185.94,2185.56,11511188700,20130918,2
2013-09-23,2221.04,2223.07,2198.34,1.332,2199.36,2191.85,13317485800,20130923,0
2013-09-24,2207.53,2219.54,2187.24,-0.608,2219.47,2221.04,16041505500,20130924,1
2013-09-25,2198.51,2217.97,2193.72,-0.409,2206.23,2207.53,16021276200,20130925,2
2013-09-26,2155.81,2192.23,2154.72,-1.942,2192.23,2198.51,14041534600,20130926,3
2013-09-27,2160.03,2165.78,2149.59,0.196,2150.96,2155.81,10540178800,20130927,4
2013-09-30,2174.67,2176.3,2165.16,0.678,2167.73,2160.03,9281008100,20130930,0
2013-10-08,2198.2,2200.02,2161.49,1.082,2171.9,2174.67,12671020300,20131008,1
2013-10-09,2211.77,2212.35,2185.18,0.617,2191.39,2198.2,13087173700,20131009,2
2013-10-10,2190.93,2214.59,2186.48,-0.942,2214.41,2211.77,14977589600,20131010,3
2013-10-11,2228.15,2228.87,2200.53,1.699,2201.41,2190.93,15689217600,20131011,4
2013-10-14,2237.77,2242.98,2226.4,0.432,2232.22,2228.15,16598338600,20131014,0
2013-10-15,2233.41,2240.25,2221.14,-0.195,2237.93,2237.77,15372282500,20131015,1
2013-10-16,2193.07,2228.11,2183.4,-1.806,2228.11,2233.41,15463863700,20131016,2
2013-10-17,2188.54,2211.03,2183.25,-0.207,2201.71,2193.07,12676794400,20131017,3
2013-10-18,2193.78,2203.29,2184.36,0.239,2188.71,2188.54,10372463100,20131018,4
2013-10-21,2229.24,2230.28,2190.39,1.616,2198.11,2193.78,13669440800,20131021,0
2013-10-22,2210.65,2227.34,2204.24,-0.834,2227.34,2229.24,14913283100,20131022,1
2013-10-23,2183.11,2226.85,2177.73,-1.246,2213.27,2210.65,14634709000,20131023,2
2013-10-24,2164.32,2183.41,2159.87,-0.861,2178.82,2183.11,10300895300,20131024,3
2013-10-25,2132.96,2170.61,2122.68,-1.449,2163.69,2164.32,11392452000,20131025,4
2013-10-28,2133.87,2140.96,2123.07,0.043,2135.88,2132.96,8840132200,20131028,0
2013-10-29,2128.86,2163.66,2093.2,-0.235,2135.23,2133.87,14309281100,20131029,1
2013-10-30,2160.46,2161.94,2121.84,1.484,2126.69,2128.86,11964336200,20131030,2
2013-10-31,2141.61,2155.51,2137.47,-0.872,2155.51,2160.46,10806302000,20131031,3
2013-11-01,2149.56,2157.31,2132.63,0.371,2139.88,2141.61,8911847700,20131101,4
2013-11-04,2149.63,2160.58,2143.21,0.003,2156.09,2149.56,7614794100,20131104,0
2013-11-05,2157.24,2158.15,2124.84,0.354,2139.84,2149.63,9190003100,20131105,1
2013-11-06,2139.61,2166.17,2138.78,-0.817,2149.39,2157.24,10048734400,20131106,2
2013-11-07,2129.4,2141.6,2119.19,-0.477,2136.63,2139.61,8184261000,20131107,3
2013-11-08,2106.13,2128.58,2103.51,-1.093,2120.92,2129.4,8309685900,20131108,4
2013-11-11,2109.47,2117.28,2093.63,0.159,2103.3,2106.13,6967829900,20131111,0
2013-11-12,2126.77,2127.94,2108.4,0.82,2110.72,2109.47,7944673100,20131112,1
2013-11-13,2087.94,2117.91,2086.01,-1.826,2117.89,2126.77,8825709400,20131113,2
2013-11-14,2100.51,2102.38,2078.99,0.602,2087.12,2087.94,8379937300,20131114,3
2013-11-15,2135.83,2153.21,2100.79,1.681,2100.9,2100.51,12589452000,20131115,4
2013-11-18,2197.22,2198.32,2143.77,2.874,2147.37,2135.83,15750271400,20131118,0
2013-11-19,2193.12,2203.3,2186.11,-0.187,2198.32,2197.22,12508230700,20131119,1
2013-11-20,2206.61,2207.1,2186.64,0.615,2201.47,2193.12,11896186100,20131120,2
2013-11-21,2205.77,2206.53,2177.74,-0.038,2197.01,2206.61,13724551600,20131121,3
2013-11-22,2196.38,2211.07,2188.77,-0.426,2206.47,2205.77,11386645700,20131122,4
2013-11-25,2186.11,2209.15,2181.42,-0.468,2186.06,2196.38,10828265500,20131125,0
2013-11-26,2183.07,2192.58,2176.18,-0.139,2184.33,2186.11,10046083000,20131126,1
2013-11-27,2201.07,2207.62,2176.85,0.825,2181.73,2183.07,11538441100,20131127,2
2013-11-28,2219.37,2234.39,2202.62,0.831,2204.38,2201.07,13445677700,20131128,3
2013-11-29,2220.5,2224.94,2212.26,0.051,2221.62,2219.37,10695905300,20131129,4
2013-12-02,2207.37,2231.92,2172.63,-0.591,2203.12,2220.5,17428199000,20131202,0
2013-12-03,2222.67,2227.93,2193.25,0.693,2196.82,2207.37,11350641000,20131203,1
2013-12-04,2251.76,2260.87,2215.92,1.309,2219.97,2222.67,15729294300,20131204,2
2013-12-05,2247.06,2255.26,2239.14,-0.209,2252.72,2251.76,12204841400,20131205,3
2013-12-06,2237.11,2248.15,2228.63,-0.443,2242.56,2247.06,10370092900,20131206,4
2013-12-09,2238.2,2249.17,2231.73,0.049,2241.79,2237.11,9327363900,20131209,0
2013-12-10,2237.49,2250.5,2231.68,-0.032,2239.86,2238.2,10904313300,20131210,1
2013-12-11,2204.17,2228.63,2193.16,-1.489,2228.63,2237.49,10947315000,20131211,2
2013-12-12,2202.8,2214.55,2194.9,-0.062,2199.32,2204.17,8610867100,20131212,3
2013-12-13,2196.07,2204.64,2183.84,-0.306,2188.26,2202.8,8510101200,20131213,4
2013-12-16,2160.86,2201.7,2159.99,-1.603,2197.23,2196.07,10138759400,20131216,0
2013-12-17,2151.08,2165.54,2146.31,-0.453,2161.54,2160.86,7857893600,20131217,1
2013-12-18,2148.28,2156.59,2142.62,-0.13,2150.41,2151.08,6417358400,20131218,2
2013-12-19,2127.79,2159.14,2126.25,-0.954,2153.67,2148.28,7312347900,20131219,3
2013-12-20,2084.79,2131.74,2082.85,-2.021,2128.37,2127.79,8677521200,20131220,4
2013-12-23,2089.71,2099.52,2068.54,0.236,2089.54,2084.79,6814663600,20131223,0
2013-12-24,2092.91,2111.8,2079.81,0.153,2094.07,2089.71,7025146700,20131224,1
2013-12-25,2106.35,2107.23,2088.3,0.642,2095.02,2092.91,6513909600,20131225,2
2013-12-26,2073.1,2102.66,2070.55,-1.579,2102.66,2106.35,7854140800,20131226,3
2013-12-27,2101.25,2110.36,2069.59,1.358,2074.59,2073.1,7675682700,20131227,4
2013-12-30,2097.53,2112.01,2095.06,-0.177,2108.88,2101.25,7408505600,20131230,0
2013-12-31,2115.98,2120.27,2087.42,0.88,2090.68,2097.53,8047437500,20131231,1
2014-01-02,2109.39,2113.11,2101.02,-0.311,2112.13,2115.98,6848548600,20140102,3
2014-01-03,2083.14,2102.17,2075.9,-1.244,2101.54,2109.39,8449724100,20140103,4
2014-01-06,2045.71,2078.68,2034.01,-1.797,2078.68,2083.14,8958760800,20140106,0
2014-01-07,2047.32,2052.28,2029.25,0.079,2034.22,2045.71,6340293800,20140107,1
2014-01-08,2044.34,2062.95,2037.11,-0.146,2047.26,2047.32,7164736400,20140108,2
2014-01-09,2027.62,2057.2,2026.45,-0.818,2041.77,2044.34,7594188300,20140109,3
2014-01-10,2013.3,2029.3,2008.01,-0.706,2023.54,2027.62,7561612100,20140110,4
2014-01-13,2009.56,2027.18,2000.4,-0.186,2014.98,2013.3,6654477600,20140113,0
2014-01-14,2026.84,2027.43,2001.14,0.86,2007.16,2009.56,7036661400,20140114,1
2014-01-15,2023.35,2027.41,2010.2,-0.172,2024.23,2026.84,6743622200,20140115,2
2014-01-16,2023.7,2034.71,2014.41,0.017,2022.54,2023.35,7275571900,20140116,3
2014-01-17,2004.95,2017.87,2001.33,-0.927,2017.52,2023.7,6730572000,20140117,4
2014-01-20,1991.25,2005.94,1984.82,-0.683,2001.89,2004.95,5627124700,20140120,0
2014-01-21,2008.31,2014.15,1992.02,0.857,1992.02,1991.25,5984491100,20140121,1
2014-01-22,2051.75,2052.34,2008.93,2.163,2009.97,2008.31,9889285600,20140122,2
2014-01-23,2042.18,2052.53,2039.05,-0.466,2048.33,2051.75,8421058500,20140123,3
2014-01-24,2054.39,2060.99,2034.45,0.598,2037.67,2042.18,9294792100,20140124,4
2014-01-27,2033.3,2044.85,2029.63,-1.027,2044.27,2054.39,8881542600,20140127,0
2014-01-28,2038.51,2047.13,2026.99,0.256,2036.4,2033.3,7252904300,20140128,1
2014-01-29,2049.91,2051.58,2039.77,0.559,2042.18,2038.51,7386546200,20140129,2
2014-01-30,2033.08,2045.93,2031.47,-0.821,2045.93,2049.91,6261518400,20140130,3
2014-02-07,2044.5,2044.73,2014.7,0.562,2022.32,2033.08,7359875500,20140207,4
2014-02-10,2086.07,2087.98,2049.98,2.033,2049.98,2044.5,12433183300,20140210,0
2014-02-11,2103.67,2111.06,2082.52,0.844,2086.18,2086.07,14221132400,20140211,1
2014-02-12,2109.96,2110.9,2096.51,0.299,2103.83,2103.67,12633318600,20140212,2
2014-02-13,2098.4,2122.83,2096.97,-0.548,2106.93,2109.96,14653263400,20140213,3
2014-02-14,2115.85,2116.19,2095.09,0.832,2097.32,2098.4,11151795000,20140214,4
2014-02-17,2135.42,2136.45,2117.69,0.925,2124.88,2115.85,14024444300,20140217,0
2014-02-18,2119.07,2134.14,2113.13,-0.766,2134.14,2135.42,14286930800,20140218,1
2014-02-19,2142.55,2152.96,2111.17,1.108,2116.92,2119.07,15126124600,20140219,2
2014-02-20,2138.78,2177.98,2136.48,-0.176,2152.89,2142.55,15705227600,20140220,3
2014-02-21,2113.69,2132.7,2098.33,-1.173,2131.59,2138.78,11766265100,20140221,4
2014-02-24,2076.69,2099.72,2058.79,-1.75,2099.72,2113.69,12355530800,20140224,0
2014-02-25,2034.22,2087.62,2026.54,-2.045,2077.28,2076.69,14013297800,20140225,1
2014-02-26,2041.25,2041.63,2014.38,0.346,2026.61,2034.22,11011268700,20140226,2
2014-02-27,2047.35,2068.31,2036.39,0.299,2045.1,2041.25,13216385200,20140227,3
2014-02-28,2056.3,2058.49,2020.94,0.437,2040.62,2047.35,11163790700,20140228,4
2014-03-03,2075.24,2078.33,2047.07,0.921,2052.07,2056.3,12746089100,20140303,0
2014-03-04,2071.47,2074.02,2050.12,-0.182,2068.11,2075.24,11592579200,20140304,1
2014-03-05,2053.08,2074.81,2050.18,-0.888,2073.29,2071.47,10773308200,20140305,2
2014-03-06,2059.58,2065.79,2030.95,0.317,2050.03,2053.08,10929013300,20140306,3
2014-03-07,2057.91,2079.49,2050.47,-0.081,2058.38,2059.58,10370954000,20140307,4
2014-03-10,1999.06,2042.63,1995.55,-2.86,2042.35,2057.91,11569666600,20140310,0
2014-03-11,2001.16,2008.07,1985.6,0.105,1994.42,1999.06,9270526500,20140311,1
2014-03-12,1997.69,2011.06,1974.38,-0.173,1996.24,2001.16,10136171900,20140312,2
2014-03-13,2019.11,2029.12,1996.53,1.072,2000.69,1997.69,10097811600,20140313,3
2014-03-14,2004.34,2017.91,1990.98,-0.732,2008.82,2019.11,8777511100,20140314,4
2014-03-17,2023.67,2024.37,1999.25,0.964,2009.88,2004.34,8625037400,20140317,0
2014-03-18,2025.2,2034.92,2020.41,0.076,2026.22,2023.67,9677719300,20140318,1
2014-03-19,2021.73,2022.18,2002.44,-0.171,2019.98,2025.2,9518079700,20140319,2
2014-03-20,1993.48,2030.85,1993.0,-1.397,2017.22,2021.73,11033304800,20140320,3
2014-03-21,2047.62,2052.47,1986.07,2.716,1987.68,1993.48,14447765600,20140321,4
2014-03-24,2066.28,2074.06,2043.33,0.911,2050.83,2047.62,14770008500,20140324,0
2014-03-25,2067.31,2079.55,2057.49,0.05,2063.32,2066.28,13182223200,20140325,1
2014-03-26,2063.67,2074.57,2057.65,-0.176,2070.57,2067.31,10261111600,20140326,2
2014-03-27,2046.59,2073.98,2042.71,-0.828,2060.81,2063.67,11914937400,20140327,3
2014-03-28,2041.71,2060.13,2035.24,-0.238,2046.85,2046.59,12168196500,20140328,4
2014-03-31,2033.31,2048.13,2024.19,-0.411,2043.05,2041.71,9435653600,20140331,0
2014-04-01,2047.46,2050.68,2028.1,0.696,2031.01,2033.31,8328657600,20140401,1
2014-04-02,2058.99,2060.78,2046.74,0.563,2049.42,2047.46,10265852500,20140402,2
2014-04-03,2043.7,2066.01,2037.45,-0.743,2063.5,2058.99,10861842100,20140403,3
2014-04-04,2058.83,2060.1,2035.22,0.74,2037.55,2043.7,8318905600,20140404,4
2014-04-08,2098.28,2102.45,2052.9,1.916,2054.53,2058.83,13337098300,20140408,1
2014-04-09,2105.24,2108.75,2095.64,0.332,2100.65,2098.28,10534047100,20140409,2
2014-04-10,2134.3,2146.67,2098.08,1.38,2105.88,2105.24,15678960900,20140410,3
2014-04-11,2130.54,2138.65,2120.18,-0.176,2130.37,2134.3,13176835900,20140411,4
2014-04-14,2131.54,2134.43,2116.61,0.047,2127.41,2130.54,10207785300,20140414,0
2014-04-15,2101.6,2125.9,2098.15,-1.405,2125.9,2131.54,10753115100,20140415,1
2014-04-16,2105.12,2112.05,2092.16,0.167,2097.21,2101.6,8936165700,20140416,2
2014-04-17,2098.89,2110.72,2095.71,-0.296,2108.95,2105.12,8989632500,20140417,3
2014-04-18,2097.75,2099.64,2081.19,-0.054,2091.48,2098.89,8815569500,20140418,4
2014-04-21,2065.83,2103.08,2065.23,-1.522,2085.98,2097.75,9637836900,20140421,0
2014-04-22,2072.83,2073.66,2047.33,0.339,2062.79,2065.83,9871988200,20140422,1
2014-04-23,2067.38,2076.35,2059.11,-0.263,2068.08,2072.83,7853152100,20140423,2
2014-04-24,2057.03,2075.76,2056.19,-0.501,2064.16,2067.38,7818595500,20140424,3
2014-04-25,2036.52,2065.64,2035.57,-0.997,2060.54,2057.03,9304233300,20140425,4
2014-04-28,2003.49,2035.99,2000.14,-1.622,2033.34,2036.52,8979526200,20140428,0
2014-04-29,2020.34,2021.68,1997.64,0.841,2001.9,2003.49,7622127500,20140429,1
2014-04-30,2026.36,2029.54,2016.58,0.298,2020.44,2020.34,7452857800,20140430,2
2014-05-05,2027.35,2028.96,2007.35,0.049,2022.18,2026.36,7993339500,20140505,0
2014-05-06,2028.04,2038.7,2021.48,0.034,2024.26,2027.35,7460941100,20140506,1
2014-05-07,2010.08,2024.63,2008.45,-0.886,2023.15,2028.04,7436019200,20140507,2
2014-05-08,2015.27,2036.94,2005.69,0.258,2006.85,2010.08,7786539300,20140508,3
2014-05-09,2011.14,2020.45,2001.3,-0.205,2016.5,2015.27,7622424400,20140509,4
2014-05-12,2052.87,2055.51,2016.64,2.075,2022.93,2011.14,11574207700,20140512,0
2014-05-13,2050.73,2061.06,2043.55,-0.104,2055.08,2052.87,9722338800,20140513,1
2014-05-14,2047.91,2056.57,2042.74,-0.138,2049.27,2050.73,7201112500,20140514,2
2014-05-15,2024.97,2047.32,2022.86,-1.12,2044.38,2047.91,7584515400,20140515,3
2014-05-16,2026.5,2027.76,2012.69,0.076,2023.6,2024.97,6635366000,20140516,4
2014-05-19,2005.18,2023.27,1996.02,-1.052,2023.01,2026.5,6532943800,20140519,0
2014-05-20,2008.12,2018.16,2002.76,0.147,2011.85,2005.18,6134538200,20140520,1
2014-05-21,2024.95,2025.19,1991.06,0.838,2001.31,2008.12,6181154700,20140521,2
2014-05-22,2021.29,2041.96,2018.88,-0.181,2023.15,2024.95,7472847400,20140522,3
2014-05-23,2034.57,2034.57,2017.74,0.657,2020.11,2021.29,6348806500,20140523,4
2014-05-26,2041.48,2045.38,2035.09,0.34,2042.03,2034.57,7028122000,20140526,0
2014-05-27,2034.56,2044.15,2032.84,-0.339,2039.79,2041.48,6757788900,20140527,1
2014-05-28,2050.23,2052.66,2029.34,0.77,2034.56,2034.56,8133864200,20140528,2
2014-05-29,2040.59,2057.08,2039.24,-0.47,2051.84,2050.23,8124292100,20140529,3
2014-05-30,2039.21,2046.96,2031.37,-0.068,2040.39,2040.59,7514889800,20140530,4
2014-06-03,2038.31,2049.58,2037.3,-0.044,2039.2,2039.21,7158412400,20140603,1
2014-06-04,2024.83,2038.48,2012.91,-0.661,2037.99,2038.31,7241277100,20140604,2
2014-06-05,2040.88,2041.7,2016.18,0.793,2019.44,2024.83,6794953600,20140605,3
2014-06-06,2029.96,2041.57,2022.16,-0.535,2040.86,2040.88,6602174400,20140606,4
2014-06-09,2030.5,2045.26,2023.2,0.027,2024.94,2029.96,6478831700,20140609,0
2014-06-10,2052.53,2052.76,2026.39,1.085,2033.21,2030.5,7962371700,20140610,1
2014-06-11,2054.95,2056.63,2045.41,0.118,2049.13,2052.53,7444435400,20140611,2
2014-06-12,2051.71,2057.1,2045.96,-0.158,2051.58,2054.95,8171118600,20140612,3
2014-06-13,2070.72,2073.6,2048.62,0.927,2049.21,2051.71,9717480600,20140613,4
2014-06-16,2085.98,2087.32,2069.44,0.737,2070.7,2070.72,9593977000,20140616,0
2014-06-17,2066.7,2080.48,2064.67,-0.924,2080.48,2085.98,8780048100,20140617,1
2014-06-18,2055.52,2066.91,2051.75,-0.541,2064.38,2066.7,8724535000,20140618,2
2014-06-19,2023.73,2059.25,2017.65,-1.547,2054.62,2055.52,9291427400,20140619,3
2014-06-20,2026.67,2027.15,2010.53,0.145,2013.41,2023.73,6716724600,20140620,4
2014-06-23,2024.36,2033.32,2022.92,-0.114,2026.23,2026.67,7048516200,20140623,0
2014-06-24,2033.93,2034.71,2021.75,0.473,2023.7,2024.36,7121463400,20140624,1
2014-06-25,2025.5,2030.62,2018.36,-0.414,2030.43,2033.93,6753961000,20140625,2
2014-06-26,2038.68,2040.75,2025.31,0.651,2025.66,2025.5,8095577800,20140626,3
2014-06-27,2036.51,2043.98,2025.07,-0.106,2031.91,2038.68,9759201700,20140627,4
2014-06-30,2048.33,2052.34,2038.53,0.58,2038.61,2036.51,9666659800,20140630,0
2014-07-01,2050.38,2052.64,2041.94,-0.041,2051.23,2051.23,9845740900,20140701,1
2014-07-02,2059.42,2060.59,2044.04,0.441,2049.49,2050.38,10955391100,20140702,2
2014-07-03,2063.23,2066.64,2048.08,0.185,2051.63,2059.42,12292658200,20140703,3
2014-07-04,2059.38,2065.08,2054.22,-0.187,2062.36,2063.23,10500879200,20140704,4
2014-07-07,2059.93,2064.04,2050.89,0.027,2058.13,2059.38,9716875400,20140707,0
2014-07-08,2064.02,2064.43,2047.2,0.199,2058.13,2059.93,9505339300,20140708,1
2014-07-09,2038.61,2062.47,2037.6,-1.231,2061.64,2064.02,11330584100,20140709,2
2014-07-10,2038.34,2045.53,2034.96,-0.013,2036.54,2038.61,9794381900,20140710,3
2014-07-11,2046.96,2051.74,2033.0,0.423,2033.87,2038.34,10508808300,20140711,4
2014-07-14,2066.65,2067.34,2044.9,0.962,2047.74,2046.96,11511974000,20140714,0
2014-07-15,2070.36,2070.36,2059.68,0.18,2065.9,2066.65,12448876800,20140715,1
2014-07-16,2067.28,2075.49,2061.57,-0.149,2068.34,2070.36,13712802000,20140716,2
2014-07-17,2055.59,2062.89,2046.19,-0.565,2062.89,2067.28,10449181200,20140717,3
2014-07-18,2059.07,2067.23,2046.0,0.169,2047.5,2055.59,10664109400,20140718,4
2014-07-21,2054.48,2061.82,2049.18,-0.223,2057.77,2059.07,9385787000,20140721,0
2014-07-22,2075.48,2078.08,2049.81,1.022,2050.5,2054.48,12319186800,20140722,1
2014-07-23,2078.49,2088.19,2072.23,0.145,2074.2,2075.48,13729221100,20140723,2
2014-07-24,2105.06,2107.95,2079.63,1.278,2079.63,2078.49,16567699600,20140724,3
2014-07-25,2126.61,2127.22,2106.71,1.024,2108.71,2105.06,14249582600,20140725,4
2014-07-28,2177.95,2181.5,2135.25,2.414,2135.25,2126.61,23618575200,20140728,0
2014-07-29,2183.19,2193.52,2172.1,0.241,2179.83,2177.95,20026425700,20140729,1
2014-07-30,2181.24,2194.57,2177.24,-0.089,2178.18,2183.19,18492218700,20140730,2
2014-07-31,2201.56,2202.13,2173.9,0.932,2179.54,2181.24,16469165400,20140731,3
2014-08-01,2185.3,2218.79,2184.64,-0.739,2194.17,2201.56,19147504200,20140801,4
2014-08-04,2223.33,2224.07,2186.92,1.74,2190.04,2185.3,17409740300,20140804,0
2014-08-05,2219.95,2226.84,2206.85,-0.152,2224.63,2223.33,17538698700,20140805,1
2014-08-06,2217.47,2223.89,2192.99,-0.112,2212.0,2219.95,17771170700,20140806,2
2014-08-07,2187.67,2220.57,2185.76,-1.344,2216.66,2217.47,17523327400,20140807,3
2014-08-08,2194.43,2199.58,2180.6,0.309,2188.71,2187.67,13518144300,20140808,4
2014-08-11,2224.65,2225.96,2198.31,1.377,2199.43,2194.43,15058342100,20140811,0
2014-08-12,2221.59,2222.98,2210.0,-0.138,2222.7,2224.65,15479904600,20140812,1
2014-08-13,2222.88,2230.99,2202.44,0.058,2223.05,2221.59,17806280600,20140813,2
2014-08-14,2206.47,2230.89,2204.38,-0.738,2221.54,2222.88,17014912300,20140814,3
2014-08-15,2226.73,2230.87,2203.24,0.918,2207.23,2206.47,14997869100,20140815,4
2014-08-18,2239.47,2242.03,2228.13,0.572,2229.8,2226.73,16392862600,20140818,0
2014-08-19,2245.33,2246.02,2227.93,0.262,2242.34,2239.47,17774459200,20140819,1
2014-08-20,2240.21,2248.94,2233.89,-0.228,2241.66,2245.33,16765838300,20140820,2
2014-08-21,2230.46,2240.08,2211.63,-0.435,2239.57,2240.21,16573349800,20140821,3
2014-08-22,2240.81,2243.3,2225.27,0.464,2228.97,2230.46,16011167200,20140822,4
2014-08-25,2229.27,2241.55,2222.01,-0.515,2241.1,2240.81,16211957800,20140825,0
2014-08-26,2207.11,2232.78,2200.62,-0.994,2225.29,2229.27,16350742400,20140826,1
2014-08-27,2209.47,2216.67,2204.05,0.107,2207.03,2207.11,12088588500,20140827,2
2014-08-28,2195.82,2219.47,2194.86,-0.618,2210.48,2209.47,12422901400,20140828,3
2014-08-29,2217.2,2218.7,2193.26,0.974,2198.95,2195.82,10520249600,20140829,4
2014-09-01,2235.51,2236.29,2217.69,0.826,2220.13,2217.2,12916658300,20140901,0
2014-09-02,2266.05,2267.51,2234.38,1.366,2239.68,2235.51,19212486900,20140902,1
2014-09-03,2288.63,2290.55,2268.1,0.996,2268.4,2266.05,21247899800,20140903,2
2014-09-04,2306.86,2307.7,2283.28,0.797,2290.03,2288.63,19948997800,20140904,3
2014-09-05,2326.43,2327.56,2307.45,0.848,2311.3,2306.86,21318191700,20140905,4
2014-09-09,2326.53,2331.92,2315.89,0.004,2328.43,2326.43,19699031800,20140909,1
2014-09-10,2318.3,2321.91,2306.42,-0.354,2318.5,2326.53,18982899100,20140910,2
2014-09-11,2311.68,2343.59,2304.6,-0.286,2315.73,2318.3,22222179800,20140911,3
2014-09-12,2331.95,2331.95,2302.77,0.877,2308.35,2311.68,19347154000,20140912,4
2014-09-15,2339.14,2340.45,2321.59,0.308,2330.19,2331.95,21511241400,20140915,0
2014-09-16,2296.55,2347.94,2293.87,-1.821,2341.03,2339.14,30269411100,20140916,1
2014-09-17,2307.89,2309.05,2282.79,0.494,2298.98,2296.55,21084245300,20140917,2
2014-09-18,2315.93,2319.88,2297.93,0.348,2303.85,2307.89,18908904500,20140918,3
2014-09-19,2329.45,2331.56,2305.52,0.584,2312.98,2315.93,17464848700,20140919,4
2014-09-22,2289.87,2323.55,2284.38,-1.699,2323.55,2329.45,17584235400,20140922,0
2014-09-23,2309.72,2311.52,2289.02,0.867,2289.09,2289.87,15685516900,20140923,1
2014-09-24,2343.57,2345.75,2297.88,1.466,2302.23,2309.72,22252572500,20140924,2
2014-09-25,2345.1,2365.15,2336.8,0.065,2352.86,2343.57,22568832300,20140925,3
2014-09-26,2347.72,2350.11,2329.96,0.112,2339.29,2345.1,17474828500,20140926,4
2014-09-29,2357.71,2363.06,2346.58,0.426,2353.71,2347.72,20011102100,20140929,0
2014-09-30,2363.87,2365.49,2354.27,0.261,2361.32,2357.71,19391869000,20140930,1
2014-10-08,2382.79,2382.79,2354.29,0.8,2368.58,2363.87,20439732600,20141008,2
2014-10-09,2389.37,2391.35,2367.11,0.276,2383.86,2382.79,23592001000,20141009,3
2014-10-10,2374.54,2386.28,2365.07,-0.621,2380.75,2389.37,22467112600,20141010,4
2014-10-13,2366.01,2366.86,2341.12,-0.359,2366.43,2374.54,20089931400,20141013,0
2014-10-14,2359.48,2380.51,2349.19,-0.276,2362.8,2366.01,19683141800,20141014,1
2014-10-15,2373.67,2374.81,2344.37,0.601,2358.23,2359.48,20280491500,20141015,2
2014-10-16,2356.5,2389.68,2353.41,-0.723,2361.13,2373.67,24820116800,20141016,3
2014-10-17,2341.18,2360.6,2312.83,-0.65,2352.78,2356.5,21230096200,20141017,4
2014-10-20,2356.73,2357.51,2340.46,0.664,2346.05,2341.18,16002230500,20141020,0
2014-10-21,2339.66,2361.65,2337.55,-0.724,2355.03,2356.73,16882828800,20141021,1
2014-10-22,2326.55,2352.12,2324.59,-0.56,2339.22,2339.66,15269842500,20141022,2
2014-10-23,2302.42,2329.93,2297.33,-1.037,2322.32,2326.55,16263630800,20141023,3
2014-10-24,2302.28,2314.88,2296.66,-0.006,2303.08,2302.42,13222528100,20141024,4
2014-10-27,2290.44,2293.64,2279.84,-0.514,2293.57,2302.28,13026156800,20141027,0
2014-10-28,2337.87,2338.28,2294.01,2.071,2294.01,2290.44,17859035700,20141028,1
2014-10-29,2373.03,2381.64,2339.71,1.504,2343.72,2337.87,26558868700,20141029,2
2014-10-30,2391.08,2397.26,2365.92,0.761,2371.89,2373.03,29464594300,20141030,3
2014-10-31,2420.18,2423.6,2384.48,1.217,2393.18,2391.08,32576352200,20141031,4
2014-11-03,2430.03,2436.78,2418.17,0.407,2425.23,2420.18,29882123500,20141103,0
2014-11-04,2430.68,2435.22,2417.22,0.027,2428.27,2430.03,30901303900,20141104,1
2014-11-05,2419.25,2434.36,2415.5,-0.47,2432.17,2430.68,26360665400,20141105,2
2014-11-06,2425.86,2426.89,2401.75,0.273,2419.62,2419.25,22200508800,20141106,3
2014-11-07,2418.17,2454.42,2407.44,-0.317,2427.9,2425.86,29117224500,20141107,4
2014-11-10,2473.67,2474.16,2428.19,2.295,2436.63,2418.17,30062820300,20141110,0
2014-11-11,2469.67,2508.62,2445.96,-0.162,2483.65,2473.67,41190406500,20141111,1
2014-11-12,2494.48,2494.92,2444.81,1.005,2454.6,2469.67,25293385200,20141112,2
2014-11-13,2485.61,2507.74,2471.41,-0.356,2495.0,2494.48,29503705800,20141113,3
2014-11-14,2478.82,2481.02,2457.04,-0.273,2477.97,2485.61,22060761900,20141114,4
2014-11-17,2474.01,2508.77,2472.45,-0.194,2506.86,2478.82,21568780000,20141117,0
2014-11-18,2456.37,2477.05,2449.81,-0.713,2474.18,2474.01,20106257000,20141118,1
2014-11-19,2450.99,2461.49,2442.71,-0.219,2452.15,2456.37,18623577100,20141119,2
2014-11-20,2452.66,2458.32,2437.48,0.068,2443.28,2450.99,16549521300,20141120,3
2014-11-21,2486.79,2488.2,2446.65,1.392,2452.64,2452.66,21223977400,20141121,4
2014-11-24,2532.88,2546.75,2495.52,1.853,2505.53,2486.79,36348583500,20141124,0
2014-11-25,2567.6,2568.38,2527.08,1.371,2532.0,2532.88,31431557200,20141125,1
2014-11-26,2604.34,2605.07,2570.4,1.431,2572.65,2567.6,33712724900,20141126,2
2014-11-27,2630.49,2631.4,2599.11,1.004,2615.37,2604.34,36407571900,20141127,3
2014-11-28,2682.83,2683.18,2622.06,1.99,2629.63,2630.49,46588003500,20141128,4
2014-12-01,2680.16,2720.74,2668.84,-0.1,2691.73,2682.83,44679174100,20141201,0
2014-12-02,2763.54,2777.37,2665.69,3.111,2667.82,2680.16,43773338100,20141202,1
2014-12-03,2779.52,2824.18,2733.87,0.578,2768.68,2763.54,56212028100,20141203,2
2014-12-04,2899.46,2900.51,2772.43,4.315,2783.47,2779.52,53268771800,20141204,3
2014-12-05,2937.65,2978.03,2813.05,1.317,2926.57,2899.46,64050029600,20141205,4
2014-12-08,3020.26,3041.66,2879.85,2.812,2907.81,2937.65,58757089000,20141208,0
2014-12-09,2856.27,3091.32,2834.59,-5.43,2992.49,3020.26,77199837900,20141209,1
2014-12-10,2940.01,2946.71,2807.68,2.932,2855.94,2856.27,51288691300,20141210,2
2014-12-11,2925.74,2965.68,2892.61,-0.485,2912.35,2940.01,48263273300,20141211,3
2014-12-12,2938.17,2962.51,2914.96,0.425,2929.36,2925.74,40948081100,20141212,4
2014-12-15,2953.42,2960.23,2890.9,0.519,2921.45,2938.17,40037169500,20141215,0
2014-12-16,3021.52,3021.9,2943.91,2.306,2953.81,2953.42,45384272300,20141216,1
2014-12-17,3061.02,3076.6,2993.33,1.307,3031.95,3021.52,54250317900,20141217,2
2014-12-18,3057.52,3089.79,3030.32,-0.114,3062.8,3061.02,43590495200,20141218,3
2014-12-19,3108.6,3117.53,3018.42,1.671,3053.07,3057.52,52107351100,20141219,4
2014-12-22,3127.45,3189.87,3090.51,0.606,3129.27,3108.6,67937191500,20141222,0
2014-12-23,3032.61,3136.84,3025.67,-3.033,3085.08,3127.45,43776240000,20141223,1
2014-12-24,2972.53,3050.51,2934.91,-1.981,3039.21,3032.61,37680524600,20141224,2
2014-12-25,3072.54,3073.34,2969.87,3.364,2992.46,2972.53,37694777600,20141225,3
2014-12-26,3157.6,3164.16,3064.18,2.768,3078.0,3072.54,46070093200,20141226,4
2014-12-29,3168.02,3223.86,3126.94,0.33,3212.56,3157.6,51011143900,20141229,0
2014-12-30,3165.81,3190.3,3130.35,-0.07,3160.8,3168.02,39772532000,20141230,1
2014-12-31,3234.68,3239.36,3157.26,2.175,3172.6,3165.81,40599852100,20141231,2
2015-01-05,3350.52,3369.28,3253.88,3.581,3258.63,3234.68,53135239100,20150105,0
2015-01-06,3351.45,3394.22,3303.18,0.028,3330.8,3350.52,50166169500,20150106,1
2015-01-07,3373.95,3374.9,3312.21,0.671,3326.65,3351.45,39191888000,20150107,2
2015-01-08,3293.46,3381.57,3285.09,-2.386,3371.96,3373.95,37113117000,20150108,3
2015-01-09,3285.41,3404.83,3267.51,-0.244,3276.97,3293.46,41024087200,20150109,4
2015-01-12,3229.32,3275.19,3191.58,-1.707,3258.21,3285.41,32206467900,20150112,0
2015-01-13,3235.3,3259.39,3214.41,0.185,3223.54,3229.32,23072575400,20150113,1
2015-01-14,3222.44,3268.48,3193.98,-0.397,3242.34,3235.3,24019074700,20150114,2
2015-01-15,3336.46,3337.08,3207.54,3.538,3224.07,3222.44,28254624000,20150115,3
2015-01-16,3376.5,3400.32,3340.49,1.2,3343.6,3336.46,33987675300,20150116,4
2015-01-19,3116.35,3262.21,3095.07,-7.705,3189.73,3376.5,40109878900,20150119,0
2015-01-20,3173.05,3190.25,3100.48,1.819,3114.56,3116.35,35708081100,20150120,1
2015-01-21,3323.61,3337.0,3178.34,4.745,3189.08,3173.05,41095602400,20150121,2
2015-01-22,3343.34,3352.38,3293.98,0.594,3327.32,3323.61,35338296100,20150122,3
2015-01-23,3351.76,3406.79,3328.29,0.252,3357.1,3343.34,36624924000,20150123,4
2015-01-26,3383.18,3384.8,3321.31,0.937,3347.26,3351.76,31754100700,20150126,0
2015-01-27,3352.96,3390.22,3290.22,-0.893,3389.85,3383.18,37451755100,20150127,1
2015-01-28,3305.74,3354.8,3294.66,-1.408,3325.72,3352.96,30192709500,20150128,2
2015-01-29,3262.3,3286.79,3234.24,-1.314,3259.0,3305.74,27465861300,20150129,3
2015-01-30,3210.36,3288.5,3210.31,-1.592,3273.75,3262.3,25831254800,20150130,4
2015-02-02,3128.3,3175.13,3122.57,-2.556,3148.14,3210.36,25086162900,20150202,0
2015-02-03,3204.91,3207.94,3129.73,2.449,3156.09,3128.3,24819216400,20150203,1
2015-02-04,3174.13,3238.98,3171.14,-0.96,3212.82,3204.91,24909808600,20150204,2
2015-02-05,3136.53,3251.21,3135.82,-1.185,3251.21,3174.13,30613930500,20150205,3
2015-02-06,3075.91,3129.54,3052.94,-1.933,3120.09,3136.53,24674966600,20150206,4
2015-02-09,3095.12,3119.03,3049.11,0.625,3063.51,3075.91,20610838300,20150209,0
2015-02-10,3141.59,3142.1,3084.25,1.501,3090.49,3095.12,19381713900,20150210,1
2015-02-11,3157.7,3166.42,3139.05,0.513,3145.76,3141.59,17284009400,20150211,2
2015-02-12,3173.42,3181.77,3134.24,0.498,3157.96,3157.7,19459230900,20150212,3
2015-02-13,3203.83,3237.16,3182.79,0.958,3186.81,3173.42,26129043600,20150213,4
2015-02-16,3222.36,3228.85,3195.88,0.578,3206.14,3203.83,22379742900,20150216,0
2015-02-17,3246.91,3255.73,3230.77,0.762,3230.88,3222.36,22833262400,20150217,1
2015-02-25,3228.84,3257.22,3215.55,-0.557,3256.48,3246.91,23334809400,20150225,2
2015-02-26,3298.36,3300.62,3202.19,2.153,3222.15,3228.84,30126387500,20150226,3
2015-02-27,3310.3,3324.55,3291.01,0.362,3296.83,3298.36,29916371700,20150227,4
2015-03-02,3336.28,3336.76,3298.67,0.785,3332.72,3310.3,34644567100,20150302,0
2015-03-03,3263.05,3317.7,3260.43,-2.195,3317.7,3336.28,38204461900,20150303,1
2015-03-04,3279.53,3286.59,3250.48,0.505,3264.18,3263.05,29363952200,20150304,2
2015-03-05,3248.48,3266.64,3221.67,-0.947,3264.08,3279.53,32066358500,20150305,3
2015-03-06,3241.19,3266.93,3234.53,-0.224,3248.04,3248.48,28291579100,20150306,4
2015-03-09,3302.41,3307.7,3198.37,1.889,3224.31,3241.19,32149544000,20150309,0
2015-03-10,3286.07,3309.92,3277.09,-0.495,3289.08,3302.41,28581757600,20150310,1
2015-03-11,3290.9,3325.05,3278.47,0.147,3289.59,3286.07,28298553500,20150311,2
2015-03-12,3349.32,3360.05,3300.49,1.775,3314.81,3290.9,35729510500,20150312,3
2015-03-13,3372.91,3391.25,3352.15,0.704,3359.49,3349.32,32841015400,20150313,4
2015-03-16,3449.3,3449.3,3377.09,2.265,3391.16,3372.91,39913243000,20150316,0
2015-03-17,3502.85,3504.12,3459.69,1.552,3469.6,3449.3,52093950600,20150317,1
2015-03-18,3577.3,3577.66,3503.85,2.125,3510.5,3502.85,54521714400,20150318,2
2015-03-19,3582.27,3600.68,3546.84,0.139,3576.02,3577.3,53734661400,20150319,3
2015-03-20,3617.32,3632.34,3569.38,0.978,3587.08,3582.27,51666166900,20150320,4
2015-03-23,3687.73,3688.25,3635.49,1.946,3640.1,3617.32,53606283200,20150323,0
2015-03-24,3691.41,3715.87,3600.7,0.1,3692.57,3687.73,63955466900,20150324,1
2015-03-25,3660.73,3693.15,3634.56,-0.831,3680.95,3691.41,52188634800,20150325,2
2015-03-26,3682.09,3707.32,3615.01,0.583,3641.94,3660.73,48864720300,20150326,3
2015-03-27,3691.1,3710.48,3656.83,0.245,3686.13,3682.09,40894516500,20150327,4
2015-03-30,3786.57,3795.94,3710.61,2.586,3710.61,3691.1,56470235300,20150330,0
2015-03-31,3747.9,3835.57,3737.04,-1.021,3822.99,3786.57,56167603700,20150331,1
2015-04-01,3810.29,3817.08,3742.21,1.665,3748.34,3747.9,44745831900,20150401,2
2015-04-02,3825.78,3835.45,3775.89,0.407,3827.69,3810.29,47929967300,20150402,3
2015-04-03,3863.93,3864.41,3792.21,0.997,3803.38,3825.78,47303331100,20150403,4
2015-04-07,3961.38,3961.67,3891.73,2.522,3899.42,3863.93,57044753500,20150407,1
2015-04-08,3994.81,4000.22,3903.65,0.844,3976.53,3961.38,61808541900,20150408,2
2015-04-09,3957.53,4016.4,3900.03,-0.933,4006.13,3994.81,58517682500,20150409,3
2015-04-10,4034.31,4040.35,3929.32,1.94,3947.49,3957.53,48428361900,20150410,4
2015-04-13,4121.71,4128.07,4057.29,2.166,4072.72,4034.31,58981422700,20150413,0
2015-04-14,4135.56,4168.35,4091.26,0.336,4125.78,4121.71,61068354100,20150414,1
2015-04-15,4084.16,4175.49,4069.01,-1.243,4135.65,4135.56,61300581200,20150415,2
2015-04-16,4194.82,4195.31,4031.24,2.709,4055.92,4084.16,55124295600,20150416,3
2015-04-17,4287.3,4317.22,4238.91,2.205,4254.72,4194.82,70170620500,20150417,4
2015-04-20,4217.08,4356.0,4190.68,-1.638,4301.35,4287.3,85713280700,20150420,0
2015-04-21,4293.62,4294.38,4188.57,1.815,4212.19,4217.08,63447062700,20150421,1
2015-04-22,4398.49,4400.19,4297.95,2.442,4304.6,4293.62,68030508600,20150422,2
2015-04-23,4414.51,4444.41,4358.84,0.364,4414.48,4398.49,66734466100,20150423,3
2015-04-24,4393.69,4416.38,4318.12,-0.472,4355.95,4414.51,62855499600,20150424,4
2015-04-27,4527.4,4529.73,4441.93,3.043,4441.93,4393.69,67108852100,20150427,0
2015-04-28,4476.21,4572.39,4432.9,-1.131,4527.63,4527.4,76767641600,20150428,1
2015-04-29,4476.62,4499.94,4398.64,0.009,4446.12,4476.21,51983420200,20150429,2
2015-04-30,4441.65,4507.34,4441.05,-0.781,4483.01,4476.62,52672797500,20150430,3
2015-05-04,4480.46,4487.57,4387.43,0.874,4441.34,4441.65,49417339800,20150504,0
2015-05-05,4298.71,4488.87,4282.24,-4.057,4479.85,4480.46,57285859600,20150505,1
2015-05-06,4229.27,4376.35,4187.37,-1.615,4311.64,4298.71,48173299300,20150506,2
2015-05-07,4112.21,4213.76,4108.01,-2.768,4197.9,4229.27,39456665300,20150507,3
2015-05-08,4205.92,4206.86,4099.04,2.279,4152.98,4112.21,39742809400,20150508,4
2015-05-11,4333.58,4334.88,4187.82,3.035,4231.27,4205.92,48875051500,20150511,0
2015-05-12,4401.22,4402.31,4317.98,1.561,4342.37,4333.58,52186640800,20150512,1
2015-05-13,4375.76,4415.63,4342.48,-0.578,4402.38,4401.22,51049047500,20150513,2
2015-05-14,4378.31,4397.75,4329.04,0.058,4372.82,4375.76,44907793500,20150514,3
2015-05-15,4308.69,4366.82,4278.55,-1.59,4366.82,4378.31,43970619800,20150515,4
2015-05-18,4283.49,4324.83,4260.51,-0.585,4277.9,4308.69,38005745200,20150518,0
2015-05-19,4417.55,4418.4,4285.78,3.13,4285.78,4283.49,43673522400,20150519,1
2015-05-20,4446.29,4520.54,4432.28,0.651,4434.98,4417.55,51410622300,20150520,2
2015-05-21,4529.42,4530.48,4438.26,1.87,4456.44,4446.29,46499652000,20150521,3
2015-05-22,4657.6,4658.27,4562.99,2.83,4584.98,4529.42,65559128700,20150522,4
2015-05-25,4813.8,4814.67,4656.83,3.354,4660.08,4657.6,68246139100,20150525,0
2015-05-26,4910.9,4911.69,4779.08,2.017,4854.85,4813.8,70489282900,20150526,1
2015-05-27,4941.71,4958.16,4857.06,0.627,4932.85,4910.9,68116537900,20150527,2
2015-05-28,4620.27,4986.5,4614.24,-6.505,4943.74,4941.71,78296459200,20150528,3
2015-05-29,4611.74,4698.19,4431.56,-0.185,4603.46,4620.27,61126240900,20150529,4
2015-06-01,4828.74,4829.5,4615.23,4.705,4633.1,4611.74,59338903500,20150601,0
2015-06-02,4910.53,4911.57,4797.55,1.694,4844.7,4828.74,62374809900,20150602,1
2015-06-03,4909.98,4942.06,4822.44,-0.011,4924.38,4910.53,61145383900,20150603,2
2015-06-04,4947.1,4947.96,4647.41,0.756,4912.94,4909.98,67495240200,20150604,3
2015-06-05,5023.1,5051.63,4898.07,1.536,5016.09,4947.1,77224081200,20150605,4
2015-06-08,5131.88,5146.95,4997.48,2.166,5045.69,5023.1,85503508500,20150608,0
2015-06-09,5113.53,5147.45,5042.96,-0.358,5145.98,5131.88,72989381800,20150609,1
2015-06-10,5106.04,5164.16,5001.49,-0.146,5049.2,5113.53,59696900100,20150610,2
2015-06-11,5121.59,5122.46,5050.77,0.305,5101.44,5106.04,56399052200,20150611,3
2015-06-12,5166.35,5178.19,5103.4,0.874,5143.34,5121.59,62562785400,20150612,4
2015-06-15,5062.99,5176.79,5048.74,-2.001,5174.42,5166.35,63780398400,20150615,0
2015-06-16,4887.43,5029.68,4842.1,-3.468,5004.41,5062.99,55080140700,20150616,1
2015-06-17,4967.9,4983.66,4767.22,1.646,4890.55,4887.43,53710116800,20150617,2
2015-06-18,4785.36,4966.77,4780.87,-3.674,4942.52,4967.9,50744089900,20150618,3
2015-06-19,4478.36,4744.08,4476.5,-6.415,4689.93,4785.36,45268962600,20150619,4
2015-06-23,4576.49,4577.94,4264.77,2.191,4471.61,4478.36,47352612800,20150623,1
2015-06-24,4690.15,4691.77,4552.13,2.484,4604.58,4576.49,54300370900,20150624,2
2015-06-25,4527.78,4720.7,4483.55,-3.462,4711.76,4690.15,57279753300,20150625,3
2015-06-26,4192.87,4456.9,4139.53,-7.397,4399.93,4527.78,56521787400,20150626,4
2015-06-29,4053.03,4297.48,3875.05,-3.335,4289.77,4192.87,67378634900,20150629,0
2015-06-30,4277.22,4279.97,3847.88,5.531,4006.75,4053.03,70917663300,20150630,1
2015-07-01,4053.7,4317.05,4043.37,-5.226,4214.15,4277.22,59876942700,20150701,2
2015-07-02,3912.77,4080.39,3795.25,-3.477,4058.62,4053.7,58601561200,20150702,3
2015-07-03,3686.92,3927.13,3629.56,-5.772,3793.71,3912.77,54816311100,20150703,4
2015-07-06,3775.91,3975.21,3653.04,2.414,3975.21,3686.92,83113928600,20150706,0
2015-07-07,3727.12,3750.57,3585.4,-1.292,3654.78,3775.91,69881868800,20150707,1
2015-07-08,3507.19,3599.25,3421.53,1.148,3467.4,3467.4,68035692200,20150708,2
2015-07-09,3709.33,3748.48,3373.54,5.764,3432.45,3507.19,65691461200,20150709,3
2015-07-10,3877.8,3959.22,3677.43,4.542,3707.46,3709.33,58636425500,20150710,4
2015-07-13,3970.39,4030.19,3858.64,2.388,3918.99,3877.8,64348900700,20150713,0
2015-07-14,3924.49,4035.43,3855.56,-1.156,3958.37,3970.39,67055879900,20150714,1
2015-07-15,3805.7,3914.27,3741.25,-3.027,3874.97,3924.49,60130132400,20150715,2
2015-07-16,3823.18,3877.51,3688.44,0.459,3758.5,3805.7,49225620000,20150716,3
2015-07-17,3957.35,3994.48,3814.15,3.509,3831.42,3823.18,48172626800,20150717,4
2015-07-20,3992.11,4021.33,3927.12,0.878,3948.42,3957.35,53910671400,20150720,0
2015-07-21,4017.67,4041.82,3912.8,0.64,3939.9,3992.11,50428802800,20150721,1
2015-07-22,4026.04,4042.34,3960.86,0.208,3996.43,4017.67,52073222500,20150722,2
2015-07-23,4123.92,4132.61,4019.04,2.431,4022.27,4026.04,56358596600,20150723,3
2015-07-24,4070.91,4184.45,4044.83,-1.285,4124.75,4123.92,62742486000,20150724,4
2015-07-27,3725.56,4051.16,3720.44,-8.483,3985.57,4070.91,55600324700,20150727,0
2015-07-28,3663.0,3762.53,3537.36,-1.679,3573.14,3725.56,56333004200,20150728,1
2015-07-29,3789.17,3792.07,3612.06,3.444,3689.82,3663.0,43435208500,20150729,2
2015-07-30,3705.77,3844.37,3685.96,-2.201,3773.79,3789.17,45794322800,20150730,3
2015-07-31,3663.73,3729.51,3620.17,-1.134,3655.67,3705.77,35095574500,20150731,4
2015-08-03,3622.91,3648.94,3549.5,-1.114,3614.99,3663.73,36396873100,20150803,0
2015-08-04,3756.54,3757.03,3601.29,3.688,3621.85,3622.91,36290166600,20150804,1
2015-08-05,3694.57,3782.35,3676.39,-1.65,3745.65,3756.54,36642297900,20150805,2
2015-08-06,3661.54,3710.57,3614.74,-0.894,3625.5,3694.57,27407466300,20150806,3
2015-08-07,3744.2,3756.74,3686.3,2.258,3692.61,3661.54,34075718400,20150807,4
2015-08-10,3928.42,3943.62,3775.85,4.92,3786.03,3744.2,49730431900,20150810,0
2015-08-11,3927.91,3970.34,3891.18,-0.013,3928.81,3928.42,53892346000,20150811,1
2015-08-12,3886.32,3937.77,3871.14,-1.059,3881.23,3927.91,44268827800,20150812,2
2015-08-13,3954.56,3955.79,3838.16,1.756,3869.91,3886.32,43007330300,20150813,3
2015-08-14,3965.33,4000.68,3939.83,0.272,3976.41,3954.56,46798821700,20150814,4
2015-08-17,3993.67,3994.54,3907.4,0.715,3947.84,3965.33,46043206000,20150817,0
2015-08-18,3748.16,4006.34,3743.39,-6.147,3999.13,3993.67,54377082200,20150818,1
2015-08-19,3794.11,3811.43,3558.38,1.226,3646.8,3748.16,47539623900,20150819,2
2015-08-20,3664.29,3788.01,3663.61,-3.422,3754.57,3794.11,39006305700,20150820,3
2015-08-21,3507.74,3652.84,3490.54,-4.272,3609.96,3664.29,36992047900,20150821,4
2015-08-24,3209.91,3388.36,3191.88,-8.491,3373.48,3507.74,33467179200,20150824,0
2015-08-25,2964.97,3123.03,2947.94,-7.631,3004.13,3209.91,35232511000,20150825,1
2015-08-26,2927.29,3092.04,2850.71,-1.271,2980.79,2964.97,46669966300,20150826,2
2015-08-27,3083.59,3085.42,2906.49,5.339,2978.03,2927.29,40030839800,20150827,3
2015-08-28,3232.35,3235.84,3102.95,4.824,3125.26,3083.59,44313692800,20150828,4
2015-08-31,3205.99,3207.86,3109.16,-0.816,3203.56,3232.35,39743138200,20150831,0
2015-09-01,3166.62,3180.33,3053.74,-1.228,3157.83,3205.99,43243246800,20150901,1
2015-09-02,3160.17,3194.48,3019.09,-0.204,3027.68,3166.62,43817015300,20150902,2
2015-09-07,3080.42,3217.58,3066.3,-2.524,3149.38,3160.17,29646811400,20150907,0
2015-09-08,3170.45,3174.71,3011.12,2.923,3054.44,3080.42,25541546500,20150908,1
2015-09-09,3243.09,3256.74,3165.7,2.291,3182.55,3170.45,37532797800,20150909,2
2015-09-10,3197.89,3243.28,3178.9,-1.394,3190.55,3243.09,27326175900,20150910,3
2015-09-11,3200.23,3223.76,3163.45,0.073,3189.48,3197.89,22455782200,20150911,4
2015-09-14,3114.8,3229.48,3049.23,-2.669,3221.17,3200.23,34663115800,20150914,0
2015-09-15,3005.17,3081.7,2983.92,-3.52,3043.8,3114.8,24919444500,20150915,1
2015-09-16,3152.26,3182.93,2983.54,4.895,2998.04,3005.17,27752452400,20150916,2
2015-09-17,3086.06,3204.7,3085.31,-2.1,3131.98,3152.26,31760289200,20150917,3
2015-09-18,3097.92,3122.05,3070.34,0.384,3100.28,3086.06,20917539800,20150918,4
2015-09-21,3156.54,3159.88,3060.86,1.892,3072.09,3097.92,23989735400,20150921,0
2015-09-22,3185.62,3213.48,3152.48,0.921,3161.32,3156.54,27478615400,20150922,1
2015-09-23,3115.89,3164.04,3104.74,-2.189,3137.72,3185.62,23632267000,20150923,2
2015-09-24,3142.69,3151.16,3109.69,0.86,3126.49,3115.89,21288772300,20150924,3
2015-09-25,3092.35,3149.95,3063.0,-1.602,3130.85,3142.69,23626387100,20150925,4
2015-09-28,3100.76,3103.07,3042.31,0.272,3085.57,3092.35,15672753000,20150928,0
2015-09-29,3038.14,3068.3,3021.16,-2.02,3055.22,3100.76,16322267300,20150929,1
2015-09-30,3052.78,3073.3,3039.74,0.482,3052.84,3038.14,14664244900,20150930,2
2015-10-08,3143.36,3172.28,3133.13,2.967,3156.07,3052.78,23427605000,20151008,3
2015-10-09,3183.15,3192.72,3137.79,1.266,3146.64,3143.36,23485144500,20151009,4
2015-10-12,3287.66,3318.71,3188.41,3.283,3193.54,3183.15,38629471500,20151012,0
2015-10-13,3293.23,3298.63,3253.25,0.169,3262.16,3287.66,29715313300,20151013,1
2015-10-14,3262.44,3307.32,3256.25,-0.935,3280.02,3293.23,29507773900,20151014,2
2015-10-15,3338.07,3338.3,3254.39,2.318,3255.03,3262.44,31628385100,20151015,3
2015-10-16,3391.35,3393.02,3334.85,1.596,3358.3,3338.07,39546057500,20151016,4
2015-10-19,3386.7,3423.4,3355.57,-0.137,3401.63,3391.35,37811218300,20151019,0
2015-10-20,3425.33,3425.52,3357.86,1.141,3377.55,3386.7,31897375800,20151020,1
2015-10-21,3320.68,3447.26,3265.44,-3.055,3428.56,3425.33,45845542800,20151021,2
2015-10-22,3368.74,3373.78,3282.99,1.447,3292.29,3320.68,32373934100,20151022,3
2015-10-23,3412.43,3422.02,3360.22,1.297,3377.55,3368.74,34737285400,20151023,4
2015-10-26,3429.58,3457.52,3402.0,0.503,3448.65,3412.43,36556085300,20151026,0
2015-10-27,3434.34,3441.57,3332.62,0.139,3409.14,3429.58,32817276800,20151027,1
2015-10-28,3375.2,3439.76,3367.23,-1.722,3417.01,3434.34,29352328400,20151028,2
2015-10-29,3387.32,3411.71,3362.51,0.359,3387.77,3375.2,23567602600,20151029,3
2015-10-30,3382.56,3417.2,3346.59,-0.141,3380.28,3387.32,24359511800,20151030,4
2015-11-02,3325.08,3391.06,3322.31,-1.699,3337.58,3382.56,23095112900,20151102,0
2015-11-03,3316.7,3346.27,3302.18,-0.252,3330.32,3325.08,19289742800,20151103,1
2015-11-04,3459.64,3459.65,3325.62,4.31,3325.62,3316.7,33907873000,20151104,2
2015-11-05,3522.82,3585.66,3455.53,1.826,3459.22,3459.64,55325494700,20151105,3
2015-11-06,3590.03,3596.38,3508.83,1.908,3514.44,3522.82,42916703300,20151106,4
2015-11-09,3646.88,3673.76,3588.5,1.584,3588.5,3590.03,50301668200,20151109,0
2015-11-10,3640.49,3669.53,3607.89,-0.175,3617.4,3646.88,42974657600,20151110,1
2015-11-11,3650.25,3654.88,3605.62,0.268,3635.0,3640.49,36097265100,20151111,2
2015-11-12,3632.9,3659.31,3603.23,-0.475,3656.82,3650.25,36171760000,20151112,3
2015-11-13,3580.84,3632.56,3564.81,-1.433,3600.76,3632.9,34587093300,20151113,4
2015-11-16,3606.96,3607.61,3519.42,0.729,3522.46,3580.84,27618705700,20151116,0
2015-11-17,3604.8,3678.27,3598.07,-0.06,3629.98,3606.96,38357546800,20151117,1
2015-11-18,3568.47,3617.07,3558.7,-1.008,3605.06,3604.8,29758073400,20151118,2
2015-11-19,3617.06,3618.21,3561.04,1.362,3573.78,3568.47,24791557600,20151119,3
2015-11-20,3630.5,3640.53,3607.92,0.372,3620.79,3617.06,31080197200,20151120,4
2015-11-23,3610.31,3654.75,3598.87,-0.556,3630.87,3630.5,31599747400,20151123,0
2015-11-24,3616.11,3616.48,3563.1,0.161,3602.89,3610.31,24881052400,20151124,1
2015-11-25,3647.93,3648.37,3607.52,0.88,3614.07,3616.11,27302485700,20151125,2
2015-11-26,3635.55,3668.38,3629.86,-0.339,3659.57,3647.93,30676158200,20151126,3
2015-11-27,3436.3,3621.9,3412.43,-5.481,3616.54,3635.55,35428752500,20151127,4
2015-11-30,3445.4,3470.37,3327.81,0.265,3433.85,3436.3,30419790300,20151130,0
2015-12-01,3456.31,3483.41,3417.54,0.317,3442.44,3445.4,25239075500,20151201,1
2015-12-02,3536.91,3538.85,3427.66,2.332,3450.28,3456.31,30149148000,20151202,2
2015-12-03,3584.82,3591.73,3517.23,1.355,3525.73,3536.91,28111125500,20151203,3
2015-12-04,3524.99,3568.97,3510.41,-1.669,3558.15,3584.82,25173641100,20151204,4
2015-12-07,3536.93,3543.95,3506.62,0.339,3529.81,3524.99,20830257900,20151207,0
2015-12-08,3470.07,3518.65,3466.79,-1.89,3518.65,3536.93,22436731000,20151208,1
2015-12-09,3472.44,3495.7,3454.88,0.068,3462.58,3470.07,19569884500,20151209,2
2015-12-10,3455.5,3503.65,3446.27,-0.488,3469.81,3472.44,20042751700,20151210,3
2015-12-11,3434.58,3455.55,3410.92,-0.605,3441.6,3455.5,18290887800,20151211,4
2015-12-14,3520.67,3521.78,3399.28,2.507,3403.51,3434.58,21537462000,20151214,0
2015-12-15,3510.35,3529.96,3496.85,-0.293,3518.13,3520.67,20047134100,20151215,1
2015-12-16,3516.19,3538.69,3506.29,0.166,3522.09,3510.35,19348231000,20151216,2
2015-12-17,3580.0,3583.41,3533.63,1.815,3533.63,3516.19,28385647600,20151217,3
2015-12-18,3578.96,3614.7,3568.16,-0.029,3574.94,3580.0,27370790400,20151218,4
2015-12-21,3642.47,3651.06,3565.75,1.775,3568.58,3578.96,29984928000,20151221,0
2015-12-22,3651.77,3652.63,3616.87,0.255,3645.99,3642.47,26117876300,20151222,1
2015-12-23,3636.09,3684.57,3633.03,-0.429,3653.28,3651.77,29820180100,20151223,2
2015-12-24,3612.49,3640.22,3572.28,-0.649,3631.31,3636.09,22778522500,20151224,3
2015-12-25,3627.91,3635.26,3601.74,0.427,3614.05,3612.49,19845111100,20151225,4
2015-12-28,3533.78,3641.59,3533.78,-2.595,3635.77,3627.91,26998327800,20151228,0
2015-12-29,3563.74,3564.17,3515.52,0.848,3528.4,3533.78,18255192300,20151229,1
2015-12-30,3572.88,3573.68,3538.11,0.256,3566.73,3563.74,18788960900,20151230,2
2015-12-31,3539.18,3580.6,3538.35,-0.943,3570.47,3572.88,17696365900,20151231,3
2016-01-04,3296.26,3538.69,3295.74,-6.864,3536.59,3539.18,18441842300,20160104,0
2016-01-05,3287.71,3328.14,3189.6,-0.259,3196.65,3296.26,26688208300,20160105,1
2016-01-06,3361.84,3362.97,3288.93,2.255,3291.19,3287.71,23888667000,20160106,2
2016-01-07,3125.0,3309.66,3115.89,-7.045,3309.66,3361.84,7056912300,20160107,3
2016-01-08,3186.41,3235.45,3056.88,1.965,3194.63,3125.0,28644082200,20160108,4
2016-01-11,3016.7,3166.22,3016.7,-5.326,3131.85,3186.41,27164369100,20160111,0
2016-01-12,3022.86,3047.66,2978.46,0.204,3026.16,3016.7,20765962200,20160112,1
2016-01-13,2949.6,3059.01,2949.29,-2.424,3041.11,3022.86,19428210600,20160113,2
2016-01-14,3007.65,3012.29,2867.55,1.968,2874.05,2949.6,21290564400,20160114,3
2016-01-15,2900.97,3001.71,2883.87,-3.547,2988.05,3007.65,19872169700,20160115,4
2016-01-18,2913.84,2945.45,2844.7,0.444,2847.54,2900.97,16469969400,20160118,0
2016-01-19,3007.74,3012.07,2906.4,3.223,2914.41,2913.84,20527970300,20160119,1
2016-01-20,2976.69,3016.28,2951.92,-1.032,2993.01,3007.74,21650547400,20160120,2
2016-01-21,2880.48,2998.79,2880.08,-3.232,2934.39,2976.69,19167566800,20160121,3
2016-01-22,2916.56,2931.36,2851.73,1.253,2911.11,2880.48,15981073400,20160122,4
2016-01-25,2938.51,2955.78,2911.83,0.753,2934.08,2916.56,15303905700,20160125,0
2016-01-26,2749.79,2911.99,2743.84,-6.422,2907.72,2938.51,21083605400,20160126,1
2016-01-27,2735.56,2768.77,2638.3,-0.517,2756.08,2749.79,21572204600,20160127,2
2016-01-28,2655.66,2740.54,2647.49,-2.921,2711.16,2735.56,17112028000,20160128,3
2016-01-29,2737.6,2755.37,2649.79,3.085,2652.85,2655.66,18667310600,20160129,4
2016-02-01,2688.85,2735.26,2655.62,-1.781,2730.98,2737.6,15638374400,20160201,0
2016-02-02,2749.57,2755.16,2687.98,2.258,2687.98,2688.85,15807821100,20160202,1
2016-02-03,2739.25,2746.07,2696.88,-0.375,2719.57,2749.57,14839721700,20160203,2
2016-02-04,2781.02,2793.3,2751.31,1.525,2751.43,2739.25,17038201800,20160204,3
2016-02-05,2763.49,2790.06,2762.16,-0.63,2783.08,2781.02,14118628400,20160205,4
2016-02-15,2746.2,2760.36,2682.09,-0.626,2684.96,2763.49,12926393200,20160215,0
2016-02-16,2836.57,2840.62,2758.58,3.291,2758.58,2746.2,19596161400,20160216,1
2016-02-17,2867.34,2868.7,2824.36,1.085,2829.76,2836.57,21690992500,20160217,2
2016-02-18,2862.89,2893.21,2857.7,-0.155,2881.78,2867.34,21920387300,20160218,3
2016-02-19,2860.02,2872.72,2840.49,-0.1,2854.9,2862.89,16339141300,20160219,4
2016-02-22,2927.18,2933.96,2880.35,2.348,2888.6,2860.02,23217604200,20160222,0
2016-02-23,2903.33,2928.05,2872.28,-0.815,2925.71,2927.18,19974066300,20160223,1
2016-02-24,2928.9,2929.87,2872.27,0.881,2889.88,2903.33,21341038400,20160224,2
2016-02-25,2741.25,2922.24,2729.85,-6.407,2922.24,2928.9,27028441600,20160225,3
2016-02-26,2767.21,2784.75,2715.87,0.947,2760.06,2741.25,19111047200,20160226,4
2016-02-29,2687.98,2755.89,2638.96,-2.863,2754.81,2767.21,20741070900,20160229,0
2016-03-01,2733.17,2747.56,2668.76,1.681,2688.38,2687.98,18720744300,20160301,1
2016-03-02,2849.68,2852.7,2732.54,4.263,2733.77,2733.17,27096178300,20160302,2
2016-03-03,2859.76,2878.45,2840.87,0.354,2847.33,2849.68,28747821000,20160303,3
2016-03-04,2874.15,2880.37,2808.85,0.503,2848.54,2859.76,31249516900,20160304,4
2016-03-07,2897.34,2911.84,2871.35,0.807,2886.64,2874.15,21746683600,20160307,0
2016-03-08,2901.39,2902.62,2802.56,0.14,2895.67,2897.34,23348266100,20160308,1
2016-03-09,2862.56,2863.01,2811.72,-1.338,2839.41,2901.39,18335538300,20160309,2
2016-03-10,2804.73,2863.18,2803.48,-2.02,2847.57,2862.56,13897946100,20160310,3
2016-03-11,2810.31,2815.61,2772.55,0.199,2781.6,2804.73,12724755400,20160311,4
2016-03-14,2859.5,2889.82,2823.03,1.75,2830.08,2810.31,19481603000,20160314,0
2016-03-15,2864.37,2865.79,2819.79,0.17,2853.98,2859.5,16338666700,20160315,1
2016-03-16,2870.43,2881.53,2854.19,0.212,2858.71,2864.37,18649253500,20160316,2
2016-03-17,2904.83,2921.0,2857.19,1.198,2875.41,2870.43,20029021300,20160317,3
2016-03-18,2955.15,2971.55,2908.74,1.732,2915.52,2904.83,31333273500,20160318,4
2016-03-21,3018.8,3028.32,2973.76,2.154,2978.46,2955.15,35240043800,20160321,0
2016-03-22,2999.36,3019.1,2988.43,-0.644,3001.63,3018.8,27037732200,20160322,1
2016-03-23,3009.96,3012.56,2980.86,0.353,2991.17,2999.36,21697746200,20160323,2
2016-03-24,2960.97,2998.15,2960.54,-1.628,2986.8,3009.96,23700640300,20160324,3
2016-03-25,2979.43,2981.41,2952.11,0.623,2956.2,2960.97,17507434400,20160325,4
2016-03-28,2957.82,3008.17,2948.53,-0.725,2988.01,2979.43,20202124100,20160328,0
2016-03-29,2919.83,2962.2,2905.25,-1.284,2956.71,2957.82,18296534500,20160329,1
2016-03-30,3000.65,3001.11,2941.22,2.768,2941.22,2919.83,21037145100,20160330,2
2016-03-31,3003.92,3023.41,2992.92,0.109,3009.37,3000.65,22041344500,20160331,3
2016-04-01,3009.53,3009.67,2956.25,0.187,2997.09,3003.92,20654586600,20160401,4
2016-04-05,3053.07,3057.33,2993.15,1.447,3000.94,3009.53,25673034400,20160405,1
2016-04-06,3050.59,3059.79,3029.0,-0.081,3039.74,3053.07,23226205100,20160406,2
2016-04-07,3008.42,3062.36,3007.06,-1.382,3058.34,3050.59,22091950600,20160407,3
2016-04-08,2984.96,2996.17,2960.46,-0.78,2988.2,3008.42,18790463300,20160408,4
2016-04-11,3033.96,3048.98,3006.91,1.642,3006.91,2984.96,22001832400,20160411,0
2016-04-12,3023.65,3036.82,3001.32,-0.34,3031.3,3033.96,18271866800,20160412,1
2016-04-13,3066.64,3097.16,3041.36,1.422,3041.36,3023.65,31000324600,20160413,2
2016-04-14,3082.36,3086.7,3056.99,0.513,3080.09,3066.64,20823783000,20160414,3
2016-04-15,3078.12,3089.95,3066.87,-0.138,3085.03,3082.36,18961305100,20160415,4
2016-04-18,3033.66,3058.46,3022.97,-1.444,3058.46,3078.12,18330451200,20160418,0
2016-04-19,3042.82,3054.5,3024.9,0.302,3047.13,3033.66,15653320000,20160419,1
2016-04-20,2972.58,3055.69,2905.05,-2.308,3050.38,3042.82,28314421900,20160420,2
2016-04-21,2952.89,2990.67,2943.46,-0.662,2954.37,2972.58,18940684900,20160421,3
2016-04-22,2959.24,2960.21,2926.78,0.215,2933.03,2952.89,13721166800,20160422,4
2016-04-25,2946.67,2954.09,2917.02,-0.425,2949.97,2959.24,12585624300,20160425,0
2016-04-26,2964.7,2965.43,2933.97,0.612,2944.72,2946.67,11771160400,20160426,1
2016-04-27,2953.67,2976.02,2949.43,-0.372,2967.19,2964.7,13086764000,20160427,2
2016-04-28,2945.59,2959.51,2916.37,-0.274,2955.74,2953.67,13866327400,20160428,3
2016-04-29,2938.32,2950.58,2930.36,-0.247,2935.38,2945.59,10931062800,20160429,4
2016-05-03,2992.64,2993.53,2929.81,1.849,2940.39,2938.32,16870364300,20160503,1
2016-05-04,2991.27,3004.42,2978.33,-0.046,2983.03,2992.64,16540710600,20160504,2
2016-05-05,2997.84,2999.12,2977.2,0.22,2987.02,2991.27,14483138300,20160505,3
2016-05-06,2913.25,3003.59,2913.04,-2.822,2998.4,2997.84,20679649800,20160506,4
2016-05-09,2832.11,2896.16,2821.83,-2.785,2896.16,2913.25,18037833000,20160509,0
2016-05-10,2832.59,2845.24,2820.16,0.017,2822.33,2832.11,12082931000,20160510,1
2016-05-11,2837.04,2857.25,2818.7,0.157,2843.54,2832.59,13579546600,20160511,2
2016-05-12,2835.86,2839.28,2781.24,-0.042,2812.11,2837.04,13633765500,20160512,3
2016-05-13,2827.11,2850.09,2814.11,-0.309,2828.46,2835.86,11431971000,20160513,4
2016-05-16,2850.86,2851.23,2804.99,0.84,2816.78,2827.11,11465359200,20160516,0
2016-05-17,2843.68,2860.32,2832.46,-0.252,2850.93,2850.86,12336906400,20160517,1
2016-05-18,2807.51,2828.26,2781.42,-1.272,2828.18,2843.68,14048782600,20160518,2
2016-05-19,2806.91,2829.4,2801.55,-0.021,2802.31,2807.51,11159507100,20160519,3
2016-05-20,2825.48,2825.95,2785.08,0.662,2792.89,2806.91,10870089900,20160520,4
2016-05-23,2843.65,2848.07,2826.26,0.643,2826.31,2825.48,12047045500,20160523,0
2016-05-24,2821.67,2839.7,2807.19,-0.773,2839.68,2843.65,11145244500,20160524,1
2016-05-25,2815.09,2843.17,2807.75,-0.233,2835.03,2821.67,10352726500,20160525,2
2016-05-26,2822.44,2827.09,2780.76,0.261,2813.54,2815.09,11476679700,20160526,3
2016-05-27,2821.05,2832.8,2809.8,-0.049,2817.97,2822.44,10984582300,20160527,4
2016-05-30,2822.45,2830.97,2794.66,0.05,2814.65,2821.05,10631958900,20160530,0
2016-05-31,2916.62,2917.14,2822.59,3.336,2822.59,2822.45,21526034100,20160531,1
2016-06-01,2913.51,2929.08,2909.51,-0.107,2917.15,2916.62,18838642100,20160601,2
2016-06-02,2925.23,2925.67,2906.52,0.402,2911.22,2913.51,15971691600,20160602,3
2016-06-03,2938.68,2945.52,2915.19,0.46,2929.79,2925.23,17202102300,20160603,4
2016-06-06,2934.1,2945.94,2922.28,-0.156,2940.99,2938.68,14199374200,20160606,0
2016-06-07,2936.04,2938.44,2923.5,0.066,2936.28,2934.1,13298786700,20160607,1
2016-06-08,2927.16,2937.99,2908.37,-0.302,2932.38,2936.04,14304607100,20160608,2
2016-06-13,2833.07,2911.16,2832.51,-3.214,2897.27,2927.16,16925543400,20160613,0
2016-06-14,2842.19,2843.46,2822.06,0.322,2824.23,2833.07,11975527400,20160614,1
2016-06-15,2887.21,2894.26,2811.78,1.584,2814.69,2842.19,16667106900,20160615,2
2016-06-16,2872.82,2887.74,2865.39,-0.498,2878.4,2887.21,17388276700,20160616,3
2016-06-17,2885.1,2900.3,2872.18,0.427,2873.01,2872.82,17147251700,20160617,4
2016-06-20,2888.81,2891.66,2864.02,0.129,2887.64,2885.1,13657105100,20160620,0
2016-06-21,2878.56,2919.3,2869.18,-0.355,2898.38,2888.81,16435908900,20160621,1
2016-06-22,2905.55,2905.98,2869.51,0.938,2872.73,2878.56,13059042400,20160622,2
2016-06-23,2891.96,2904.11,2878.66,-0.468,2902.4,2905.55,13613737500,20160623,3
2016-06-24,2854.29,2899.57,2807.6,-1.303,2883.76,2891.96,19084260900,20160624,4
2016-06-27,2895.7,2895.73,2840.28,1.451,2840.56,2854.29,15669747200,20160627,0
2016-06-28,2912.56,2913.58,2878.82,0.582,2885.01,2895.7,17387104700,20160628,1
2016-06-29,2931.59,2934.0,2915.06,0.653,2918.53,2912.56,19321558600,20160629,2
2016-06-30,2929.61,2938.14,2922.31,-0.068,2931.48,2931.59,15446493000,20160630,3
2016-07-01,2932.48,2944.99,2925.81,0.098,2931.8,2929.61,14124622700,20160701,4
2016-07-04,2988.6,2992.5,2922.52,1.914,2924.29,2932.48,22201713200,20160704,0
2016-07-05,3006.39,3010.27,2990.64,0.595,2991.75,2988.6,23520445000,20160705,1
2016-07-06,3017.29,3017.65,2984.83,0.363,2998.52,3006.39,21237092000,20160706,2
2016-07-07,3016.85,3024.11,2994.64,-0.015,3009.35,3017.29,22268166700,20160707,3
2016-07-08,2988.09,3001.55,2983.88,-0.953,3000.33,3016.85,16898685900,20160708,4
2016-07-11,2994.92,3022.94,2990.91,0.229,2993.75,2988.09,22433822400,20160711,0
2016-07-12,3049.38,3049.68,2984.42,1.818,2992.52,2994.92,25948629500,20160712,1
2016-07-13,3060.69,3069.05,3048.2,0.371,3049.51,3049.38,25365938400,20160713,2
2016-07-14,3054.02,3057.05,3036.52,-0.218,3054.97,3060.69,18019480400,20160714,3
2016-07-15,3054.3,3062.68,3044.54,0.009,3056.68,3054.02,17286639800,20160715,4
2016-07-18,3043.56,3058.32,3031.64,-0.352,3047.64,3054.3,17749656200,20160718,0
2016-07-19,3036.6,3043.6,3014.29,-0.229,3040.23,3043.56,15536146600,20160719,1
2016-07-20,3027.9,3043.0,3022.63,-0.287,3034.71,3036.6,13824281500,20160720,2
2016-07-21,3039.01,3053.33,3027.37,0.367,3027.6,3027.9,16376737000,20160721,3
2016-07-22,3012.82,3039.27,3007.46,-0.862,3038.12,3039.01,16201018100,20160722,4
2016-07-25,3015.83,3027.12,3003.29,0.1,3008.09,3012.82,14420658200,20160725,0
2016-07-26,3050.17,3050.61,3013.8,1.139,3014.04,3015.83,15669450600,20160726,1
2016-07-27,2992.0,3057.42,2939.23,-1.907,3050.37,3050.17,28016091500,20160727,2
2016-07-28,2994.32,3003.36,2968.18,0.078,2980.5,2992.0,19056495000,20160728,3
2016-07-29,2979.34,3000.05,2972.92,-0.5,2992.54,2994.32,15010153400,20160729,4
2016-08-01,2953.39,2972.88,2931.96,-0.871,2971.95,2979.34,14740776300,20160801,0
2016-08-02,2971.28,2971.28,2946.64,0.606,2950.08,2953.39,11546890000,20160802,1
2016-08-03,2978.46,2981.16,2956.79,0.242,2963.21,2971.28,14114133200,20160803,2
2016-08-04,2982.43,2982.86,2958.93,0.133,2976.41,2978.46,13393330100,20160804,3
2016-08-05,2976.7,2991.68,2971.56,-0.192,2978.78,2982.43,14185710100,20160805,4
2016-08-08,3004.28,3004.72,2959.05,0.927,2972.62,2976.7,15572983300,20160808,0
2016-08-09,3025.68,3025.91,2998.68,0.712,3001.31,3004.28,16999544600,20160809,1
2016-08-10,3018.75,3033.2,3017.09,-0.229,3023.47,3025.68,16467516500,20160810,2
2016-08-11,3002.64,3038.05,3001.17,-0.534,3013.68,3018.75,16187948100,20160811,3
2016-08-12,3050.67,3051.05,2999.04,1.6,3000.27,3002.64,16817365700,20160812,4
2016-08-15,3125.2,3137.48,3053.87,2.443,3056.48,3050.67,29761650600,20160815,0
2016-08-16,3110.04,3140.44,3102.07,-0.485,3130.53,3125.2,27832893400,20160816,1
2016-08-17,3109.55,3114.25,3090.28,-0.016,3106.99,3110.04,21383963700,20160817,2
2016-08-18,3104.11,3125.58,3093.32,-0.175,3107.75,3109.55,22935908100,20160818,3
2016-08-19,3108.1,3113.34,3082.77,0.129,3100.39,3104.11,19434745300,20160819,4
2016-08-22,3084.81,3112.74,3083.59,-0.749,3107.38,3108.1,18538792700,20160822,0
2016-08-23,3089.71,3101.11,3073.53,0.159,3081.57,3084.81,16136896500,20160823,1
2016-08-24,3085.88,3097.15,3079.55,-0.124,3092.02,3089.71,14570744000,20160824,2
2016-08-25,3068.33,3073.44,3041.51,-0.569,3073.44,3085.88,17403298000,20160825,3
2016-08-26,3070.31,3087.65,3063.89,0.065,3069.85,3068.33,14966390100,20160826,4
2016-08-29,3070.03,3074.94,3058.79,-0.009,3068.46,3070.31,14450000700,20160829,0
2016-08-30,3074.68,3082.99,3065.97,0.151,3071.44,3070.03,14043481100,20160830,1
2016-08-31,3085.49,3087.7,3063.4,0.352,3072.92,3074.68,14136860900,20160831,2
2016-09-01,3063.31,3088.7,3062.88,-0.719,3083.96,3085.49,15519109300,20160901,3
2016-09-02,3067.35,3072.53,3050.49,0.132,3057.5,3063.31,15044692000,20160902,4
2016-09-05,3072.1,3085.49,3065.33,0.155,3070.71,3067.35,14496331700,20160905,0
2016-09-06,3090.71,3095.51,3053.19,0.606,3071.06,3072.1,17290852400,20160906,1
2016-09-07,3091.93,3105.68,3087.88,0.039,3091.33,3090.71,18695676300,20160907,2
2016-09-08,3095.95,3096.78,3083.9,0.13,3089.95,3091.93,14588377100,20160908,3
2016-09-09,3078.85,3101.79,3078.22,-0.552,3095.43,3095.95,16069292400,20160909,4
2016-09-12,3021.98,3040.95,2999.93,-1.847,3037.51,3078.85,20601208600,20160912,0
2016-09-13,3023.51,3029.72,3008.74,0.051,3025.03,3021.98,13538758000,20160913,1
2016-09-14,3002.85,3017.94,2995.42,-0.683,3008.9,3023.51,13341340100,20160914,2
2016-09-19,3026.05,3026.65,3005.32,0.773,3005.32,3002.85,11922502700,20160919,0
2016-09-20,3023.0,3027.82,3015.88,-0.101,3027.17,3026.05,11892411700,20160920,1
2016-09-21,3025.87,3032.45,3017.54,0.095,3021.58,3023.0,11572121300,20160921,2
2016-09-22,3042.31,3054.44,3035.07,0.543,3038.42,3025.87,13930955400,20160922,3
2016-09-23,3033.9,3046.8,3032.8,-0.276,3044.79,3042.31,12559097600,20160923,4
2016-09-26,2980.43,3028.24,2980.12,-1.762,3028.24,3033.9,14433028600,20160926,0
2016-09-27,2998.17,2998.23,2969.13,0.595,2974.59,2980.43,12170145000,20160927,1
2016-09-28,2987.86,3000.7,2984.32,-0.344,3000.7,2998.17,10462569700,20160928,2
2016-09-29,2998.48,3009.2,2991.91,0.355,2992.17,2987.86,11321391900,20160929,3
2016-09-30,3004.7,3009.2,2993.06,0.207,2994.25,2998.48,10133356200,20160930,4
2016-10-10,3048.14,3048.24,3014.62,1.446,3020.46,3004.7,16005110400,20161010,0
2016-10-11,3065.25,3066.1,3048.02,0.561,3051.62,3048.14,16727349600,20161011,1
2016-10-12,3058.5,3060.51,3048.89,-0.22,3057.32,3065.25,14249357700,20161012,2
2016-10-13,3061.35,3065.0,3052.64,0.093,3057.97,3058.5,15475672500,20161013,3
2016-10-14,3063.81,3064.79,3043.18,0.08,3056.99,3061.35,15537370500,20161014,4
2016-10-17,3041.17,3068.81,3033.75,-0.739,3064.69,3063.81,16373326500,20161017,0
2016-10-19,3084.72,3096.22,3076.77,1.432,3085.75,3041.17,18247014300,20161019,2
2016-10-20,3084.46,3089.68,3076.29,-0.008,3084.91,3084.72,16069136400,20161020,3
2016-10-21,3090.94,3101.85,3069.27,0.21,3081.39,3084.46,18738807200,20161021,4
2016-10-24,3128.25,3137.03,3090.79,1.207,3092.05,3090.94,24052234900,20161024,0
2016-10-25,3131.94,3132.5,3121.05,0.118,3127.97,3128.25,20338089800,20161025,1
2016-10-26,3116.31,3129.84,3110.39,-0.499,3129.84,3131.94,19166326300,20161026,2
2016-10-27,3112.35,3114.76,3100.39,-0.127,3112.6,3116.31,15800878900,20161027,3
2016-10-28,3104.27,3128.64,3101.24,-0.26,3111.7,3112.35,18177412300,20161028,4
2016-10-31,3100.49,3102.3,3081.07,-0.122,3097.19,3104.27,15150676400,20161031,0
2016-11-01,3118.33,3122.61,3097.04,0.575,3101.66,3100.49,14291220700,20161101,1
2016-11-02,3102.73,3118.98,3099.82,-0.5,3115.73,3118.33,18272206700,20161102,2
2016-11-03,3128.94,3140.93,3094.1,0.845,3096.76,3102.73,22298626000,20161103,3
2016-11-04,3125.32,3141.33,3119.54,-0.116,3126.35,3128.94,19768319700,20161104,4
2016-11-07,3133.33,3139.2,3117.1,0.256,3124.89,3125.32,17941849000,20161107,0
2016-11-08,3147.89,3156.88,3134.95,0.465,3140.94,3133.33,19084697900,20161108,1
2016-11-09,3128.37,3146.95,3096.95,-0.62,3146.08,3147.89,24111495800,20161109,2
2016-11-10,3171.28,3172.31,3148.54,1.372,3148.54,3128.37,24419260200,20161110,3
2016-11-11,3196.04,3202.74,3166.07,0.781,3169.4,3171.28,31085459200,20161111,4
2016-11-14,3210.37,3221.46,3186.8,0.448,3187.71,3196.04,32960831300,20161114,0
2016-11-15,3206.99,3214.29,3195.04,-0.105,3209.95,3210.37,24088635000,20161115,1
2016-11-16,3205.06,3210.89,3195.41,-0.06,3208.5,3206.99,22176699300,20161116,2
2016-11-17,3208.45,3211.05,3187.21,0.106,3198.5,3205.06,21420624000,20161117,3
2016-11-18,3192.86,3212.39,3187.5,-0.486,3207.19,3208.45,20982663900,20161118,4
2016-11-21,3218.15,3229.76,3188.28,0.792,3188.5,3192.86,23065284400,20161121,0
2016-11-22,3248.35,3249.68,3220.98,0.938,3220.98,3218.15,26163154700,20161122,1
2016-11-23,3241.14,3262.88,3231.59,-0.222,3247.94,3248.35,24995959200,20161123,2
2016-11-24,3241.74,3257.86,3232.87,0.019,3237.43,3241.14,23232452700,20161124,3
2016-11-25,3218.46,3251.45,3209.6,-0.718,3241.24,3241.74,8836252400,20161125,4
2016-11-28,3277.0,3288.34,3267.67,1.819,3270.05,3218.46,28155125300,20161128,0
2016-11-29,3282.92,3301.21,3263.4,0.181,3269.23,3277.0,32083628700,20161129,1
2016-11-30,3250.03,3277.27,3239.52,-1.002,3272.14,3282.92,24357605300,20161130,2
2016-12-01,3273.31,3279.67,3256.26,0.716,3257.03,3250.03,23775986400,20161201,3
2016-12-02,3243.84,3279.71,3235.28,-0.9,3270.12,3273.31,25956720500,20161202,4
2016-12-05,3204.71,3219.52,3194.88,-1.206,3203.78,3243.84,22301039400,20161205,0
2016-12-06,3199.65,3215.31,3196.52,-0.158,3202.03,3204.71,15757269300,20161206,1
2016-12-07,3222.24,3222.43,3189.49,0.706,3198.47,3199.65,16907284700,20161207,2
2016-12-08,3215.37,3228.12,3211.47,-0.213,3225.55,3222.24,17071017300,20161208,3
2016-12-09,3232.88,3244.8,3207.04,0.545,3209.34,3215.37,20402395600,20161209,4
2016-12-12,3152.97,3245.09,3149.9,-2.472,3233.67,3232.88,27470846100,20161212,0
2016-12-13,3155.04,3162.5,3118.71,0.066,3138.99,3152.97,18516449500,20161213,1
2016-12-14,3140.53,3170.02,3136.35,-0.46,3149.38,3155.04,20135888700,20161214,2
2016-12-15,3117.68,3138.78,3100.91,-0.728,3125.76,3140.53,18999062600,20161215,3
2016-12-16,3122.98,3128.87,3106.35,0.17,3111.51,3117.68,16498869900,20161216,4
2016-12-19,3118.08,3125.28,3110.08,-0.157,3120.7,3122.98,15416971600,20161219,0
2016-12-20,3102.88,3117.01,3084.8,-0.487,3115.9,3118.08,15742675900,20161220,1
2016-12-21,3137.43,3140.25,3107.24,1.113,3107.24,3102.88,18670660700,20161221,2
2016-12-22,3139.56,3143.17,3126.89,0.068,3132.16,3137.43,16780499000,20161222,3
2016-12-23,3110.15,3138.4,3103.75,-0.937,3134.93,3139.56,16617676900,20161223,4
2016-12-26,3122.57,3122.88,3068.42,0.399,3095.58,3110.15,15257188100,20161226,0
2016-12-27,3114.66,3127.88,3113.75,-0.253,3117.39,3122.57,14152893900,20161227,1
2016-12-28,3102.24,3118.78,3094.55,-0.399,3113.77,3114.66,13572708700,20161228,2
2016-12-29,3096.1,3111.8,3087.34,-0.198,3095.84,3102.24,13262329200,20161229,3
2016-12-30,3103.64,3108.84,3089.99,0.244,3097.35,3096.1,13326713000,20161230,4
2017-01-03,3135.92,3136.46,3105.31,1.04,3105.31,3103.64,14156718700,20170103,1
2017-01-04,3158.79,3160.1,3130.11,0.729,3133.79,3135.92,16786085000,20170104,2
2017-01-05,3165.41,3168.5,3154.28,0.21,3157.91,3158.79,17472764500,20170105,3
2017-01-06,3154.32,3172.03,3153.03,-0.35,3163.78,3165.41,18370896600,20170106,4
2017-01-09,3171.24,3173.14,3147.74,0.536,3148.53,3154.32,17171407500,20170109,0
2017-01-10,3161.67,3174.58,3157.33,-0.302,3167.57,3171.24,17975921600,20170110,1
2017-01-11,3136.75,3167.03,3136.27,-0.788,3156.69,3161.67,17836222100,20170111,2
2017-01-12,3119.29,3144.97,3115.98,-0.557,3133.6,3136.75,14888924000,20170112,3
2017-01-13,3112.76,3130.51,3102.16,-0.209,3116.08,3119.29,15627421400,20170113,4
2017-01-16,3103.43,3105.14,3044.29,-0.3,3104.49,3112.76,25788599600,20170116,0
2017-01-17,3108.77,3108.91,3072.34,0.172,3087.03,3103.43,13615786100,20170117,1
2017-01-18,3113.01,3123.72,3098.59,0.136,3104.77,3108.77,13178012800,20170118,2
2017-01-19,3101.3,3115.78,3094.01,-0.376,3104.97,3113.01,12385142000,20170119,3
2017-01-20,3123.14,3125.66,3095.21,0.704,3095.82,3101.3,12236677700,20170120,4
2017-01-23,3136.77,3145.84,3125.42,0.436,3125.42,3123.14,13266039200,20170123,0
2017-01-24,3142.55,3149.53,3131.22,0.184,3134.59,3136.77,12597388100,20170124,1
2017-01-25,3149.55,3151.47,3133.19,0.223,3137.65,3142.55,11207382700,20170125,2
2017-01-26,3159.17,3163.1,3148.91,0.305,3149.22,3149.55,11387677200,20170126,3
2017-02-03,3140.17,3162.68,3136.01,-0.601,3160.08,3159.17,9222473600,20170203,4
2017-02-06,3156.98,3158.84,3135.39,0.535,3143.09,3140.17,12719828300,20170206,0
2017-02-07,3153.09,3159.54,3140.04,-0.123,3154.4,3156.98,12833744200,20170207,1
2017-02-08,3166.98,3167.45,3132.03,0.441,3148.09,3153.09,14492018700,20170208,2
2017-02-09,3183.18,3186.84,3162.57,0.512,3164.69,3166.98,19164032700,20170209,3
2017-02-10,3196.7,3205.05,3182.8,0.425,3183.01,3183.18,23934891300,20170210,4
2017-02-13,3216.84,3219.41,3198.99,0.63,3198.99,3196.7,22019150800,20170213,0
2017-02-14,3217.93,3219.4,3205.29,0.034,3216.14,3216.84,18879808800,20170214,1
2017-02-15,3212.99,3236.0,3206.56,-0.154,3215.46,3217.93,24150770600,20170215,2
2017-02-16,3229.62,3230.28,3207.79,0.518,3210.36,3212.99,21695594200,20170216,3
2017-02-17,3202.08,3238.4,3199.42,-0.853,3227.71,3229.62,22622817700,20170217,4
2017-02-20,3239.96,3241.46,3198.96,1.183,3198.96,3202.08,23215209600,20170220,0
2017-02-21,3253.33,3254.34,3239.88,0.413,3242.22,3239.96,21167306600,20170221,1
2017-02-22,3261.22,3261.38,3243.84,0.243,3252.69,3253.33,20745377600,20170222,2
2017-02-23,3251.38,3264.08,3236.35,-0.302,3258.83,3261.22,20917980000,20170223,3
2017-02-24,3253.43,3253.96,3233.53,0.063,3246.86,3251.38,18640636200,20170224,4
2017-02-27,3228.66,3251.65,3224.09,-0.761,3249.19,3253.43,18258107100,20170227,0
2017-02-28,3241.73,3242.68,3225.97,0.405,3225.97,3228.66,15124431800,20170228,1
2017-03-01,3246.93,3259.98,3237.87,0.16,3240.07,3241.73,19067755000,20170301,2
2017-03-02,3230.03,3256.81,3228.66,-0.52,3250.52,3246.93,18121507600,20170302,3
2017-03-03,3218.31,3221.16,3206.61,-0.363,3219.2,3230.03,15708236800,20170303,4
2017-03-06,3233.87,3234.66,3215.07,0.483,3217.33,3218.31,15609215800,20170306,0
2017-03-07,3242.41,3242.66,3226.82,0.264,3233.09,3233.87,16406423500,20170307,1
2017-03-08,3240.66,3245.3,3230.61,-0.054,3240.53,3242.41,16073138800,20170308,2
2017-03-09,3216.75,3233.88,3205.28,-0.738,3233.7,3240.66,16737110800,20170309,3
2017-03-10,3212.76,3222.32,3208.45,-0.124,3213.73,3216.75,13667274300,20170310,4
2017-03-13,3237.02,3237.12,3193.16,0.755,3209.45,3212.76,16367376000,20170313,0
2017-03-14,3239.33,3246.33,3231.52,0.071,3235.25,3237.02,14694602200,20170314,1
2017-03-15,3241.76,3243.71,3227.74,0.075,3235.4,3239.33,14405568200,20170315,2
2017-03-16,3268.94,3269.77,3247.16,0.838,3247.16,3241.76,18941600200,20170316,3
2017-03-17,3237.45,3274.19,3232.28,-0.963,3271.87,3268.94,20058322300,20170317,4
2017-03-20,3250.81,3251.13,3228.12,0.413,3241.11,3237.45,17054843000,20170320,0
2017-03-21,3261.61,3262.22,3246.7,0.332,3250.25,3250.81,16271930600,20170321,1
2017-03-22,3245.22,3255.78,3229.13,-0.503,3246.22,3261.61,18973164900,20170322,2
2017-03-23,3248.55,3262.09,3221.93,0.103,3245.81,3245.22,19302914400,20170323,3
2017-03-24,3269.45,3275.21,3241.12,0.643,3247.35,3248.55,21977791400,20170324,4
2017-03-27,3266.96,3283.24,3262.12,-0.076,3268.92,3269.45,20185267500,20170327,0
2017-03-28,3252.95,3265.63,3246.09,-0.429,3265.63,3266.96,16171001300,20170328,1
2017-03-29,3241.31,3262.1,3233.28,-0.358,3252.87,3252.95,21610557500,20170329,2
2017-03-30,3210.24,3240.02,3195.85,-0.959,3235.14,3241.31,24713547900,20170330,3
2017-03-31,3222.51,3226.25,3205.54,0.382,3206.25,3210.24,19644292200,20170331,4
2017-04-05,3270.31,3270.65,3233.24,1.483,3235.66,3222.51,24832020200,20170405,2
2017-04-06,3281.0,3286.67,3265.76,0.327,3272.19,3270.31,24528799900,20170406,3
2017-04-07,3286.62,3295.19,3275.05,0.171,3280.62,3281.0,23610894200,20170407,4
2017-04-10,3269.39,3285.46,3265.01,-0.524,3285.46,3286.62,23269461600,20170410,0
2017-04-11,3288.97,3290.39,3244.4,0.599,3266.22,3269.39,28128124800,20170411,1
2017-04-12,3273.83,3284.93,3262.28,-0.46,3283.84,3288.97,26938179000,20170412,2
2017-04-13,3275.96,3281.14,3261.49,0.065,3265.22,3273.83,20734687500,20170413,3
2017-04-14,3246.07,3276.71,3238.9,-0.912,3276.14,3275.96,21450855800,20170414,4
2017-04-17,3222.17,3229.95,3199.91,-0.736,3229.95,3246.07,21273718900,20170417,0
2017-04-18,3196.71,3225.05,3196.49,-0.79,3215.4,3222.17,18866135300,20170418,1
2017-04-19,3170.69,3189.44,3147.07,-0.814,3184.67,3196.71,21323807500,20170419,2
2017-04-20,3172.1,3178.18,3148.18,0.044,3165.67,3170.69,19087398500,20170420,3
2017-04-21,3173.15,3180.79,3158.63,0.033,3170.29,3172.1,16476174000,20170421,4
2017-04-24,3129.53,3164.25,3111.21,-1.375,3164.25,3173.15,18627743400,20170424,0
2017-04-25,3134.57,3145.27,3117.45,0.161,3123.89,3129.53,15341830700,20170425,1
2017-04-26,3140.85,3152.95,3131.42,0.2,3132.92,3134.57,16987810700,20170426,2
2017-04-27,3152.19,3155.0,3097.33,0.361,3131.35,3140.85,21179307300,20170427,3
2017-04-28,3154.66,3154.73,3136.58,0.078,3144.02,3152.19,16288989900,20170428,4
2017-05-02,3143.71,3154.78,3136.54,-0.347,3147.23,3154.66,15422296200,20170502,1
2017-05-03,3135.35,3148.29,3123.75,-0.266,3138.31,3143.71,16376392400,20170503,2
2017-05-04,3127.37,3143.82,3111.39,-0.255,3127.11,3135.35,17796748500,20170504,3
2017-05-05,3103.04,3117.61,3092.09,-0.778,3114.77,3127.37,17621364100,20170505,4
2017-05-08,3078.61,3093.45,3067.69,-0.787,3090.07,3103.04,18052690400,20170508,0
2017-05-09,3080.53,3084.21,3056.56,0.062,3064.85,3078.61,13506667400,20170509,1
2017-05-10,3052.78,3090.82,3051.59,-0.901,3078.17,3080.53,16079445200,20170510,2
2017-05-11,3061.5,3063.56,3016.53,0.286,3036.79,3052.78,19134190100,20170511,3
2017-05-12,3083.51,3090.49,3051.87,0.719,3054.11,3061.5,15968409900,20170512,4
2017-05-15,3089.02,3098.91,3085.93,0.179,3085.93,3083.51,6374035100,20170515,0
2017-05-17,3104.44,3119.58,3101.3,0.499,3107.8,3089.02,16867415800,20170517,2
2017-05-18,3090.14,3103.44,3077.96,-0.461,3082.33,3104.44,14862003500,20170518,3
2017-05-19,3090.63,3095.48,3081.28,0.016,3086.71,3090.14,12963523000,20170519,4
2017-05-22,3075.68,3103.94,3063.15,-0.484,3087.17,3090.63,15368373000,20170522,0
2017-05-23,3061.95,3084.24,3050.84,-0.446,3069.39,3075.68,17831059900,20170523,1
2017-05-24,3064.08,3064.81,3022.3,0.07,3047.57,3061.95,13981335300,20170524,2
2017-05-25,3107.83,3114.66,3052.83,1.428,3055.34,3064.08,19139184100,20170525,3
2017-05-26,3110.06,3120.66,3100.39,0.072,3101.29,3107.83,15592348800,20170526,4
2017-05-31,3117.18,3143.28,3111.56,0.229,3125.33,3110.06,15295043200,20170531,2
2017-06-01,3102.62,3113.52,3097.68,-0.467,3108.42,3117.18,16301571900,20170601,3
2017-06-02,3105.54,3110.39,3081.85,0.094,3094.23,3102.62,14250492500,20170602,4
2017-06-05,3091.66,3105.51,3084.83,-0.447,3102.11,3105.54,13257030000,20170605,0
2017-06-06,3102.13,3102.86,3078.79,0.339,3084.54,3091.66,11343996300,20170606,1
2017-06-07,3140.32,3140.77,3098.95,1.231,3101.76,3102.13,17322901400,20170607,2
2017-06-08,3150.2,3150.2,3132.83,0.315,3136.47,3140.32,13101503200,20170608,3
2017-06-09,3158.4,3165.92,3146.11,0.26,3147.45,3150.2,16013633400,20170609,4
2017-06-12,3139.88,3164.95,3135.31,-0.586,3149.53,3158.4,14672942500,20170612,0
2017-06-13,3153.74,3155.99,3131.04,0.441,3134.01,3139.88,12831827900,20170613,1
2017-06-14,3130.67,3149.17,3125.35,-0.732,3146.75,3153.74,13834704200,20170614,2
2017-06-15,3132.49,3137.59,3117.08,0.058,3125.59,3130.67,14695424500,20170615,3
2017-06-16,3123.17,3134.25,3117.86,-0.298,3126.37,3132.49,12965275800,20170616,4
2017-06-19,3144.37,3146.77,3121.78,0.679,3122.16,3123.17,13489175800,20170619,0
2017-06-20,3140.01,3150.46,3134.61,-0.139,3148.02,3144.37,14119180200,20170620,1
2017-06-21,3156.21,3157.03,3132.62,0.516,3148.99,3140.01,13668826800,20170621,2
2017-06-22,3147.45,3186.98,3146.64,-0.278,3152.24,3156.21,19134400600,20170622,3
2017-06-23,3157.87,3158.05,3118.09,0.331,3138.44,3147.45,15484364800,20170623,4
2017-06-26,3185.44,3187.89,3156.98,0.873,3157.0,3157.87,17357921100,20170626,0
2017-06-27,3191.2,3193.46,3172.46,0.181,3183.42,3185.44,14820119800,20170627,1
2017-06-28,3173.2,3193.44,3170.79,-0.564,3183.63,3191.2,14651672000,20170628,2
2017-06-29,3188.06,3188.77,3174.28,0.468,3174.98,3173.2,12875547000,20170629,3
2017-06-30,3192.43,3193.24,3171.57,0.137,3176.95,3188.06,12146454300,20170630,4
2017-07-03,3195.91,3196.29,3177.02,0.109,3192.0,3192.43,14030571700,20170703,0
2017-07-04,3182.8,3193.06,3174.31,-0.41,3192.89,3195.91,14111496700,20170704,1
2017-07-05,3207.13,3207.31,3174.71,0.764,3179.22,3182.8,14829648300,20170705,2
2017-07-06,3212.44,3215.95,3188.77,0.166,3203.86,3207.13,17580928700,20170706,3
2017-07-07,3217.96,3219.52,3195.29,0.172,3203.82,3212.44,17671541600,20170707,4
2017-07-10,3212.63,3223.34,3203.21,-0.166,3208.46,3217.96,19892801000,20170710,0
2017-07-11,3203.04,3226.91,3199.22,-0.299,3201.52,3212.63,18783726200,20170711,1
2017-07-12,3197.54,3215.2,3177.93,-0.172,3201.93,3203.04,18690088000,20170712,2
2017-07-13,3218.16,3219.27,3190.34,0.645,3192.36,3197.54,19530361100,20170713,3
2017-07-14,3222.42,3222.98,3204.85,0.132,3212.03,3218.16,16012677300,20170714,4
2017-07-17,3176.46,3230.35,3139.5,-1.426,3219.79,3222.42,26620527400,20170717,0
2017-07-18,3187.57,3187.67,3150.13,0.35,3159.73,3176.46,19062306000,20170718,1
2017-07-19,3230.98,3232.94,3179.73,1.362,3181.4,3187.57,27242072600,20170719,2
2017-07-20,3244.86,3246.24,3225.43,0.43,3227.51,3230.98,23210839200,20170720,3
2017-07-21,3237.98,3247.71,3231.96,-0.212,3236.59,3244.86,20600325100,20170721,4
2017-07-24,3250.6,3261.1,3230.07,0.39,3230.9,3237.98,23305639900,20170724,0
2017-07-25,3243.69,3261.65,3233.14,-0.213,3249.14,3250.6,20557387300,20170725,1
2017-07-26,3235.62,3264.85,3228.04,-0.249,3244.46,3243.69,16576020200,20170726,2
