,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,8.27,8.4,8.25,-2.13,8.4,8.45,75489139,20110728,3
2011-07-29,8.53,8.65,8.25,3.144,8.3,8.27,86750926,20110729,4
2011-08-01,8.44,8.57,8.4,-1.055,8.48,8.53,40604910,20110801,0
2011-08-02,8.39,8.42,8.27,-0.592,8.36,8.44,32337060,20110802,1
2011-08-03,8.38,8.51,8.3,-0.119,8.33,8.39,32229006,20110803,2
2011-08-04,8.34,8.54,8.32,-0.477,8.44,8.38,48333222,20110804,3
2011-08-05,8.04,8.17,8.01,-3.597,8.17,8.34,99245368,20110805,4
2011-08-08,7.75,8.03,7.58,-3.607,7.97,8.04,94267059,20110808,0
2011-08-09,7.81,7.85,7.39,0.774,7.55,7.75,101535651,20110809,1
2011-08-10,7.82,8.01,7.8,0.128,8.0,7.81,63088835,20110810,2
2011-08-11,7.95,8.01,7.64,1.662,7.68,7.82,60741780,20110811,3
2011-08-12,7.91,8.03,7.86,-0.503,8.03,7.95,54753148,20110812,4
2011-08-15,8.22,8.28,7.86,3.919,7.94,7.91,94709016,20110815,0
2011-08-16,8.19,8.38,8.13,-0.365,8.21,8.22,68912448,20110816,1
2011-08-17,8.16,8.26,8.12,-0.366,8.22,8.19,36353050,20110817,2
2011-08-18,7.92,8.21,7.89,-2.941,8.16,8.16,32681206,20110818,3
2011-08-19,7.81,7.88,7.76,-1.389,7.79,7.92,36594769,20110819,4
2011-08-22,7.86,8.03,7.77,0.64,7.8,7.81,36486105,20110822,0
2011-08-23,8.04,8.04,7.84,2.29,7.88,7.86,34187388,20110823,1
2011-08-24,7.92,8.17,7.92,-1.493,8.09,8.04,32098712,20110824,2
2011-08-25,8.38,8.44,7.98,5.808,7.99,7.92,127237561,20110825,3
2011-08-26,8.33,8.38,8.24,-0.597,8.29,8.38,40715866,20110826,4
2011-08-29,8.04,8.2,7.96,-3.481,8.2,8.33,72255195,20110829,0
2011-08-30,8.05,8.28,8.03,0.124,8.07,8.04,58796976,20110830,1
2011-08-31,8.1,8.21,8.02,0.621,8.08,8.05,36813860,20110831,2
2011-09-01,8.25,8.32,8.11,1.852,8.11,8.1,51720969,20110901,3
2011-09-02,8.15,8.26,8.05,-1.212,8.22,8.25,31700081,20110902,4
2011-09-05,7.98,8.11,7.92,-2.086,8.06,8.15,36752729,20110905,0
2011-09-06,7.89,8.03,7.8,-1.128,7.87,7.98,41800911,20110906,1
2011-09-07,8.09,8.14,7.92,2.535,7.93,7.89,39818759,20110907,2
2011-09-08,8.07,8.17,8.05,-0.247,8.15,8.09,28011338,20110908,3
2011-09-13,7.93,8.0,7.87,-1.735,7.96,8.07,32540834,20110913,1
2011-09-14,7.9,8.01,7.78,-0.378,7.98,7.93,33319946,20110914,2
2011-09-15,7.88,8.03,7.87,-0.253,7.93,7.9,26375197,20110915,3
2011-09-16,7.94,8.02,7.86,0.761,7.98,7.88,35428141,20110916,4
2011-09-19,7.75,7.89,7.72,-2.393,7.87,7.94,30138762,20110919,0
2011-09-20,7.75,7.85,7.68,0.0,7.8,7.75,20500925,20110920,1
2011-09-21,7.97,8.04,7.69,2.839,7.76,7.75,47294267,20110921,2
2011-09-22,7.66,7.92,7.64,-3.89,7.89,7.97,54084038,20110922,3
2011-09-23,7.56,7.71,7.42,-1.305,7.56,7.66,56306096,20110923,4
2011-09-26,7.29,7.64,7.25,-3.571,7.5,7.56,54069873,20110926,0
2011-09-27,7.42,7.51,7.29,1.783,7.37,7.29,42284831,20110927,1
2011-09-28,7.35,7.54,7.33,-0.943,7.46,7.42,24922199,20110928,2
2011-09-29,7.41,7.46,7.23,0.816,7.29,7.35,43731502,20110929,3
2011-09-30,7.43,7.6,7.4,0.27,7.41,7.41,51005396,20110930,4
2011-10-10,7.37,7.5,7.3,-0.808,7.43,7.43,26532950,20111010,0
2011-10-11,7.54,7.76,7.41,2.307,7.69,7.37,72460591,20111011,1
2011-10-12,7.87,7.96,7.46,4.377,7.47,7.54,82798745,20111012,2
2011-10-13,7.91,7.93,7.74,0.508,7.86,7.87,53681928,20111013,3
2011-10-14,7.96,8.02,7.75,0.632,7.87,7.91,47011524,20111014,4
2011-10-17,8.13,8.21,7.95,2.136,7.97,7.96,63249728,20111017,0
2011-10-18,7.87,8.1,7.81,-3.198,8.04,8.13,40850481,20111018,1
2011-10-19,7.92,8.01,7.86,0.253,7.9,7.9,27212250,20111019,2
2011-10-20,7.81,7.94,7.73,-1.389,7.85,7.92,43347713,20111020,3
2011-10-21,7.93,8.02,7.76,1.536,7.85,7.81,42296760,20111021,4
2011-10-24,8.27,8.27,7.92,4.288,7.98,7.93,80177363,20111024,0
2011-10-25,8.34,8.4,8.12,0.846,8.26,8.27,86241769,20111025,1
2011-10-26,8.26,8.38,8.22,-0.959,8.3,8.34,74119112,20111026,2
2011-10-27,8.35,8.44,8.22,1.09,8.33,8.26,44089854,20111027,3
2011-10-28,8.52,8.7,8.44,2.036,8.49,8.35,91980726,20111028,4
2011-10-31,8.32,8.53,8.27,-2.347,8.5,8.52,50913577,20111031,0
2011-11-01,8.36,8.59,8.24,0.481,8.26,8.32,53255989,20111101,1
2011-11-02,8.56,8.56,8.2,2.392,8.23,8.36,47261457,20111102,2
2011-11-03,8.39,8.61,8.38,-1.986,8.61,8.56,59635946,20111103,3
2011-11-04,8.45,8.56,8.38,0.715,8.53,8.39,37279003,20111104,4
2011-11-07,8.3,8.44,8.27,-1.775,8.44,8.45,26839159,20111107,0
2011-11-08,8.33,8.38,8.24,0.361,8.27,8.3,30281583,20111108,1
2011-11-09,8.4,8.44,8.26,0.84,8.36,8.33,27911337,20111109,2
2011-11-10,8.2,8.37,8.17,-2.381,8.3,8.4,40678420,20111110,3
2011-11-11,8.13,8.27,8.06,-0.854,8.19,8.2,30271359,20111111,4
2011-11-14,8.28,8.36,8.17,1.845,8.21,8.13,31694809,20111114,0
2011-11-15,8.2,8.27,8.16,-0.966,8.27,8.28,23329648,20111115,1
2011-11-16,7.92,8.19,7.85,-3.415,8.17,8.2,56229305,20111116,2
2011-11-17,7.86,7.95,7.84,-0.758,7.92,7.92,33839571,20111117,3
2011-11-18,7.75,7.92,7.69,-1.399,7.81,7.86,35568970,20111118,4
2011-11-21,7.74,7.79,7.64,-0.129,7.75,7.75,20878720,20111121,0
2011-11-22,7.85,7.87,7.69,1.421,7.7,7.74,28585633,20111122,1
2011-11-23,7.8,7.88,7.69,-0.637,7.87,7.85,27610351,20111123,2
2011-11-24,7.87,7.92,7.72,0.897,7.72,7.8,32639601,20111124,3
2011-11-25,7.79,7.89,7.75,-1.017,7.89,7.87,20753822,20111125,4
2011-11-28,7.77,7.89,7.73,-0.257,7.82,7.79,25095237,20111128,0
2011-11-29,7.86,7.88,7.76,1.158,7.83,7.77,25737215,20111129,1
2011-11-30,7.56,7.85,7.53,-3.817,7.81,7.86,36208630,20111130,2
2011-12-01,7.93,8.17,7.85,4.894,7.89,7.56,99629479,20111201,3
2011-12-02,8.01,8.05,7.84,1.009,7.87,7.93,38206199,20111202,4
2011-12-05,8.12,8.19,7.91,1.373,8.03,8.01,51948409,20111205,0
2011-12-06,8.03,8.19,8.02,-1.108,8.1,8.12,34166000,20111206,1
2011-12-07,8.14,8.21,8.02,1.37,8.04,8.03,44383860,20111207,2
2011-12-08,8.15,8.24,8.09,0.123,8.16,8.14,40248343,20111208,3
2011-12-09,8.15,8.21,8.06,0.0,8.06,8.15,35782723,20111209,4
2011-12-12,8.21,8.25,8.08,0.736,8.15,8.15,32076098,20111212,0
2011-12-13,7.94,8.23,7.89,-3.289,8.2,8.21,51058775,20111213,1
2011-12-14,7.96,8.09,7.85,0.252,7.93,7.94,30408111,20111214,2
2011-12-15,7.73,8.03,7.72,-2.889,7.93,7.96,43356655,20111215,3
2011-12-16,7.91,7.97,7.68,2.329,7.72,7.73,45706808,20111216,4
2011-12-19,7.93,7.97,7.61,0.253,7.79,7.91,38458276,20111219,0
2011-12-20,7.92,8.14,7.88,-0.126,7.91,7.93,41819193,20111220,1
2011-12-21,7.88,8.2,7.87,-0.505,8.02,7.92,39698385,20111221,2
2011-12-22,7.98,8.02,7.76,1.269,7.89,7.88,41291440,20111222,3
2011-12-23,7.97,8.11,7.88,-0.125,7.96,7.98,35267900,20111223,4
2011-12-26,7.95,8.06,7.85,-0.251,7.89,7.97,26645492,20111226,0
2011-12-27,7.97,8.03,7.91,0.252,7.95,7.95,32255697,20111227,1
2011-12-28,7.85,8.03,7.75,-1.506,7.95,7.97,47014189,20111228,2
2011-12-29,7.94,7.97,7.78,1.146,7.83,7.85,31900991,20111229,3
2011-12-30,8.12,8.2,7.98,2.267,7.98,7.94,42877370,20111230,4
2012-01-04,7.95,8.32,7.92,-2.094,8.19,8.12,52260617,20120104,2
2012-01-05,8.15,8.31,7.95,2.516,7.98,7.95,84084702,20120105,3
2012-01-06,8.22,8.31,8.1,0.859,8.17,8.15,54038134,20120106,4
2012-01-09,8.56,8.66,8.15,4.136,8.21,8.22,96002009,20120109,0
2012-01-10,8.71,8.75,8.43,1.752,8.56,8.56,89204562,20120110,1
2012-01-11,8.65,8.79,8.58,-0.689,8.71,8.71,38787032,20120111,2
2012-01-12,8.76,8.87,8.59,1.272,8.63,8.65,41419321,20120112,3
2012-01-13,8.65,8.84,8.53,-1.256,8.73,8.76,48155120,20120113,4
2012-01-16,8.56,8.73,8.55,-1.04,8.63,8.65,33593205,20120116,0
2012-01-17,8.9,8.91,8.36,3.972,8.61,8.56,80951394,20120117,1
2012-01-18,8.67,8.89,8.6,-2.584,8.83,8.9,61443583,20120118,2
2012-01-19,8.83,8.94,8.66,1.845,8.67,8.67,65060332,20120119,3
2012-01-20,9.08,9.08,8.84,2.831,8.9,8.83,74054727,20120120,4
2012-01-30,8.83,9.08,8.82,-2.753,9.07,9.08,52378368,20120130,0
2012-01-31,8.79,8.9,8.69,-0.453,8.83,8.83,30535747,20120131,1
2012-02-01,8.63,8.82,8.6,-1.82,8.78,8.79,40128600,20120201,2
2012-02-02,8.97,8.98,8.61,3.94,8.67,8.63,58651509,20120202,3
2012-02-03,9.07,9.17,8.88,1.115,8.94,8.97,65138894,20120203,4
2012-02-06,8.96,9.13,8.85,-1.213,9.07,9.07,56054581,20120206,0
2012-02-07,8.85,8.96,8.78,-1.228,8.89,8.96,33547056,20120207,1
2012-02-08,9.07,9.13,8.81,2.486,8.83,8.85,43796313,20120208,2
2012-02-09,9.07,9.13,8.96,0.0,9.07,9.07,43379991,20120209,3
2012-02-10,8.99,9.1,8.91,-0.882,9.02,9.07,50538733,20120210,4
2012-02-13,8.82,8.98,8.71,-1.891,8.83,8.99,57035047,20120213,0
2012-02-14,8.79,8.82,8.72,-0.34,8.81,8.82,44728209,20120214,1
2012-02-15,8.81,8.91,8.71,0.228,8.75,8.79,48476492,20120215,2
2012-02-16,8.78,8.91,8.74,-0.341,8.83,8.81,48574036,20120216,3
2012-02-17,8.84,8.9,8.79,0.683,8.89,8.78,27399853,20120217,4
2012-02-20,8.82,9.04,8.81,-0.226,9.03,8.84,49654691,20120220,0
2012-02-21,8.87,8.94,8.78,0.567,8.84,8.82,38936418,20120221,1
2012-02-22,8.9,8.91,8.76,0.338,8.91,8.87,65585852,20120222,2
2012-02-23,8.84,8.9,8.8,-0.674,8.9,8.9,65599268,20120223,3
2012-02-24,8.98,8.99,8.79,1.584,8.84,8.84,89662443,20120224,4
2012-02-27,8.93,9.1,8.91,-0.557,9.0,8.98,88034299,20120227,0
2012-02-28,9.03,9.1,8.95,1.12,8.96,8.93,93061009,20120228,1
2012-02-29,8.97,9.07,8.94,-0.664,9.02,9.03,52017314,20120229,2
2012-03-01,9.01,9.05,8.96,0.446,8.96,8.97,28275484,20120301,3
2012-03-02,9.12,9.13,8.97,1.221,9.01,9.01,60713474,20120302,4
2012-03-05,8.97,9.14,8.95,-1.645,9.1,9.12,71204163,20120305,0
2012-03-06,8.73,8.96,8.7,-2.676,8.96,8.97,77847493,20120306,1
2012-03-07,8.58,8.73,8.57,-1.718,8.67,8.73,54436608,20120307,2
2012-03-08,8.62,8.72,8.57,0.466,8.62,8.58,51348546,20120308,3
2012-03-09,8.67,8.71,8.58,0.58,8.67,8.62,50386244,20120309,4
2012-03-12,8.53,8.67,8.46,-1.615,8.64,8.67,70869695,20120312,0
2012-03-13,8.63,8.67,8.51,1.172,8.53,8.53,46724501,20120313,1
2012-03-14,8.5,8.79,8.44,-1.506,8.71,8.63,95593639,20120314,2
2012-03-15,8.42,8.61,8.39,-0.941,8.5,8.5,57476750,20120315,3
2012-03-16,8.42,8.5,8.31,0.0,8.44,8.42,54969381,20120316,4
2012-03-19,8.34,8.42,8.27,-0.95,8.42,8.42,54367340,20120319,0
2012-03-20,8.25,8.38,8.21,-1.079,8.32,8.34,54458748,20120320,1
2012-03-21,8.23,8.32,8.17,-0.242,8.31,8.25,44544964,20120321,2
2012-03-22,8.27,8.4,8.18,0.486,8.23,8.23,36292537,20120322,3
2012-03-23,8.27,8.3,8.2,0.0,8.24,8.27,31958564,20120323,4
2012-03-26,8.31,8.37,8.24,0.484,8.29,8.27,41347179,20120326,0
2012-03-27,8.26,8.37,8.24,-0.602,8.33,8.31,28724476,20120327,1
2012-03-28,8.06,8.3,8.04,-2.421,8.27,8.26,42069693,20120328,2
2012-03-29,8.08,8.19,8.04,0.248,8.07,8.06,51308345,20120329,3
2012-03-30,8.15,8.17,8.04,0.866,8.08,8.08,39187875,20120330,4
2012-04-05,8.1,8.19,7.86,-0.613,8.1,8.15,57405900,20120405,3
2012-04-06,8.07,8.12,7.98,-0.37,8.09,8.1,46468361,20120406,4
2012-04-09,7.96,8.04,7.9,-1.363,8.01,8.07,25074587,20120409,0
2012-04-10,8.09,8.11,7.94,1.633,7.98,7.96,29250721,20120410,1
2012-04-11,8.04,8.14,7.98,-0.618,8.02,8.09,41559167,20120411,2
2012-04-12,8.24,8.25,7.95,2.488,8.04,8.04,64752612,20120412,3
2012-04-13,8.23,8.33,8.17,-0.121,8.24,8.24,45910102,20120413,4
2012-04-16,8.16,8.25,8.13,-0.851,8.2,8.23,25471380,20120416,0
2012-04-17,8.1,8.19,8.08,-0.735,8.15,8.16,22383407,20120417,1
2012-04-18,8.24,8.25,8.07,1.728,8.14,8.1,45899846,20120418,2
2012-04-19,8.2,8.23,8.15,-0.485,8.23,8.24,45691192,20120419,3
2012-04-20,8.39,8.44,8.16,2.317,8.17,8.2,92190483,20120420,4
2012-04-23,8.32,8.44,8.28,-0.834,8.39,8.39,38660794,20120423,0
2012-04-24,8.49,8.7,8.3,2.043,8.32,8.32,95110505,20120424,1
2012-04-25,8.46,8.57,8.42,-0.353,8.46,8.49,51512921,20120425,2
2012-04-26,8.42,8.54,8.33,-0.473,8.5,8.46,36400008,20120426,3
2012-04-27,8.4,8.55,8.34,-0.238,8.48,8.42,35413878,20120427,4
2012-05-02,8.57,8.64,8.49,2.024,8.53,8.4,71651380,20120502,2
2012-05-03,8.53,8.61,8.47,-0.467,8.58,8.57,45998853,20120503,3
2012-05-04,8.58,8.63,8.42,0.586,8.53,8.53,62054762,20120504,4
2012-05-07,8.59,8.61,8.49,0.117,8.5,8.58,64377121,20120507,0
2012-05-08,8.55,8.61,8.47,-0.466,8.57,8.59,62407886,20120508,1
2012-05-09,8.33,8.48,8.29,-2.573,8.48,8.55,76685775,20120509,2
2012-05-10,8.33,8.39,8.24,0.0,8.39,8.33,51752022,20120510,3
2012-05-11,8.25,8.37,8.24,-0.96,8.29,8.33,35395383,20120511,4
2012-05-14,8.14,8.37,8.1,-1.333,8.34,8.25,67202716,20120514,0
2012-05-15,8.1,8.14,8.04,-0.491,8.1,8.14,55255360,20120515,1
2012-05-16,7.95,8.1,7.93,-1.852,8.08,8.1,64746524,20120516,2
2012-05-17,8.05,8.09,7.94,1.258,7.98,7.95,42466887,20120517,3
2012-05-18,7.86,7.99,7.83,-2.36,7.99,8.05,68483829,20120518,4
2012-05-21,7.92,7.95,7.83,0.763,7.87,7.86,46862803,20120521,0
2012-05-22,8.07,8.09,7.93,1.894,7.96,7.92,41172979,20120522,1
2012-05-23,8.01,8.08,7.98,-0.743,8.05,8.07,38223073,20120523,2
2012-05-24,7.92,8.07,7.9,-1.124,8.0,8.01,46652779,20120524,3
2012-05-25,7.9,7.96,7.87,-0.253,7.93,7.92,30231103,20120525,4
2012-05-28,7.95,7.96,7.84,0.633,7.91,7.9,59127181,20120528,0
2012-05-29,8.04,8.07,7.88,1.132,7.94,7.95,61386996,20120529,1
2012-05-31,7.94,7.96,7.85,-1.244,7.85,8.04,74554351,20120531,3
2012-06-01,7.95,8.0,7.9,0.126,7.98,7.94,59686818,20120601,4
2012-06-04,7.72,7.87,7.69,-2.893,7.87,7.95,77398721,20120604,0
2012-06-05,7.84,7.9,7.7,1.554,7.75,7.72,62811449,20120605,1
2012-06-06,7.96,7.98,7.85,1.531,7.85,7.84,68970155,20120606,2
2012-06-07,8.01,8.16,8.0,0.628,8.16,7.96,48697205,20120607,3
2012-06-08,7.73,7.95,7.68,-3.496,7.95,8.01,106658264,20120608,4
2012-06-11,7.76,7.79,7.67,0.388,7.74,7.73,34551784,20120611,0
2012-06-12,7.64,7.73,7.55,-1.546,7.73,7.76,47223603,20120612,1
2012-06-13,7.71,7.76,7.62,0.916,7.67,7.64,38013211,20120613,2
2012-06-14,7.68,7.72,7.6,-0.389,7.67,7.71,43619884,20120614,3
2012-06-15,7.84,7.94,7.68,2.083,7.69,7.68,50297608,20120615,4
2012-06-18,7.84,7.93,7.82,0.0,7.93,7.84,26305041,20120618,0
2012-06-19,7.79,7.9,7.76,-0.638,7.83,7.84,33400224,20120619,1
2012-06-20,7.83,7.9,7.77,0.513,7.83,7.79,27268925,20120620,2
2012-06-21,7.71,7.83,7.68,-1.533,7.83,7.83,23749957,20120621,3
2012-06-25,7.79,7.84,7.69,1.038,7.71,7.71,54425437,20120625,0
2012-06-26,7.79,7.85,7.76,0.0,7.77,7.79,44724939,20120626,1
2012-06-27,7.71,7.8,7.69,-1.027,7.77,7.79,29439687,20120627,2
2012-06-28,7.65,7.76,7.64,-0.778,7.72,7.71,33836490,20120628,3
2012-06-29,7.73,7.8,7.61,1.046,7.65,7.65,38125964,20120629,4
2012-07-02,7.67,7.77,7.62,-0.776,7.77,7.73,35434997,20120702,0
2012-07-03,7.71,7.79,7.64,0.522,7.67,7.67,31607869,20120703,1
2012-07-04,7.74,7.8,7.7,0.389,7.74,7.71,25727176,20120704,2
2012-07-05,7.67,7.76,7.63,-0.904,7.72,7.74,29503142,20120705,3
2012-07-06,7.43,7.49,7.34,-3.129,7.47,7.67,121860231,20120706,4
2012-07-09,7.08,7.39,6.96,-4.711,7.39,7.43,134789522,20120709,0
2012-07-10,7.08,7.12,7.01,0.0,7.07,7.08,47869636,20120710,1
2012-07-11,7.0,7.08,6.93,-1.13,7.08,7.08,50451462,20120711,2
2012-07-12,7.02,7.06,6.85,0.286,7.0,7.0,81043606,20120712,3
2012-07-13,7.09,7.14,6.95,0.997,7.01,7.02,46206288,20120713,4
2012-07-16,7.02,7.18,7.0,-0.987,7.11,7.09,45861210,20120716,0
2012-07-17,7.09,7.1,7.01,0.997,7.02,7.02,29134030,20120717,1
2012-07-18,7.04,7.1,6.96,-0.705,7.1,7.09,34429185,20120718,2
2012-07-19,7.03,7.08,6.98,-0.142,7.04,7.04,44505822,20120719,3
2012-07-20,6.94,7.03,6.91,-1.28,7.02,7.03,48634283,20120720,4
2012-07-23,6.68,6.9,6.6,-3.746,6.9,6.94,78708705,20120723,0
2012-07-24,6.6,6.7,6.56,-1.198,6.64,6.68,59762139,20120724,1
2012-07-25,6.59,6.65,6.56,-0.152,6.58,6.6,29141798,20120725,2
2012-07-26,6.6,6.67,6.58,0.152,6.6,6.59,29695836,20120726,3
2012-07-27,6.74,6.83,6.62,2.121,6.62,6.6,53176024,20120727,4
2012-07-30,6.79,6.88,6.74,0.742,6.78,6.74,41689292,20120730,0
2012-07-31,6.88,6.92,6.81,1.325,6.82,6.79,41597059,20120731,1
2012-08-01,6.92,6.95,6.83,0.581,6.88,6.88,47866222,20120801,2
2012-08-02,6.96,7.01,6.89,0.578,6.91,6.92,41041273,20120802,3
2012-08-03,6.95,7.0,6.92,-0.144,6.96,6.96,25274255,20120803,4
2012-08-06,6.96,7.01,6.93,0.144,6.95,6.95,30987052,20120806,0
2012-08-07,6.95,6.99,6.93,-0.144,6.96,6.96,24008549,20120807,1
2012-08-08,7.01,7.02,6.96,0.863,6.96,6.95,28736017,20120808,2
2012-08-09,7.02,7.03,6.95,0.143,7.03,7.01,19473829,20120809,3
2012-08-10,7.09,7.12,7.02,0.997,7.03,7.02,27065385,20120810,4
2012-08-13,7.08,7.12,7.04,-0.141,7.07,7.09,38715291,20120813,0
2012-08-14,7.09,7.15,7.06,0.141,7.09,7.08,31553215,20120814,1
2012-08-15,6.9,7.11,6.89,-2.68,7.09,7.09,39470371,20120815,2
2012-08-16,6.88,6.92,6.82,-0.29,6.85,6.9,19271916,20120816,3
2012-08-17,6.96,6.99,6.87,1.163,6.88,6.88,22324063,20120817,4
2012-08-20,6.85,6.96,6.79,-1.58,6.89,6.96,25097469,20120820,0
2012-08-21,6.79,6.9,6.76,-0.876,6.85,6.85,36439230,20120821,1
2012-08-22,6.85,6.86,6.79,0.884,6.8,6.79,33324351,20120822,2
2012-08-23,6.9,6.92,6.82,0.73,6.86,6.85,36770363,20120823,3
2012-08-24,6.88,6.94,6.84,-0.29,6.85,6.9,32882966,20120824,4
2012-08-27,6.83,6.9,6.77,-0.727,6.87,6.88,29524573,20120827,0
2012-08-28,6.96,7.01,6.79,1.903,6.81,6.83,33101509,20120828,1
2012-08-29,6.96,6.99,6.93,0.0,6.95,6.96,25836174,20120829,2
2012-08-30,7.06,7.08,6.86,1.437,6.86,6.96,40629378,20120830,3
2012-08-31,7.02,7.11,7.01,-0.567,7.06,7.06,29287124,20120831,4
2012-09-03,6.96,7.05,6.95,-0.855,7.0,7.02,37329440,20120903,0
2012-09-04,6.81,6.96,6.78,-2.155,6.96,6.96,43905130,20120904,1
2012-09-05,6.7,6.81,6.58,-1.615,6.81,6.81,62754362,20120905,2
2012-09-06,6.72,6.73,6.63,0.299,6.67,6.7,39391305,20120906,3
2012-09-07,7.08,7.1,6.74,5.357,6.74,6.72,94580852,20120907,4
2012-09-10,7.03,7.11,6.96,-0.706,7.06,7.08,53268227,20120910,0
2012-09-11,7.05,7.05,6.95,0.284,7.02,7.03,34448599,20120911,1
2012-09-12,7.05,7.14,6.97,0.0,7.08,7.05,33366528,20120912,2
2012-09-13,7.05,7.12,6.96,0.0,7.04,7.05,42635812,20120913,3
2012-09-14,7.16,7.23,7.07,1.56,7.08,7.05,57192156,20120914,4
2012-09-17,7.06,7.17,7.04,-1.397,7.16,7.16,47185018,20120917,0
2012-09-18,6.94,7.03,6.91,-1.7,7.03,7.06,30412407,20120918,1
2012-09-19,6.84,6.94,6.8,-1.441,6.93,6.94,36585950,20120919,2
2012-09-20,6.73,6.86,6.71,-1.608,6.84,6.84,31522857,20120920,3
2012-09-21,6.79,6.84,6.68,0.892,6.73,6.73,33379500,20120921,4
2012-09-24,6.83,6.87,6.69,0.589,6.74,6.79,33853748,20120924,0
2012-09-25,6.84,6.85,6.78,0.146,6.83,6.83,18479084,20120925,1
2012-09-26,6.74,6.87,6.74,-1.462,6.83,6.84,32514269,20120926,2
2012-09-27,7.02,7.1,6.74,4.154,6.78,6.74,50505901,20120927,3
2012-09-28,7.08,7.1,6.87,0.855,6.96,7.02,38923065,20120928,4
2012-10-08,7.09,7.25,7.04,0.141,7.08,7.08,33008415,20121008,0
2012-10-09,7.19,7.26,7.12,1.41,7.19,7.09,43262374,20121009,1
2012-10-10,7.13,7.19,7.1,-0.834,7.19,7.19,23361347,20121010,2
2012-10-11,7.12,7.15,7.03,-0.14,7.11,7.13,24139415,20121011,3
2012-10-12,7.25,7.28,7.14,1.826,7.16,7.12,40072715,20121012,4
2012-10-15,7.21,7.27,7.14,-0.552,7.26,7.25,16006440,20121015,0
2012-10-16,7.21,7.27,7.13,0.0,7.19,7.21,22984285,20121016,1
2012-10-17,7.25,7.29,7.17,0.555,7.22,7.21,29565374,20121017,2
2012-10-18,7.37,7.41,7.25,1.655,7.31,7.25,37542685,20121018,3
2012-10-19,7.32,7.37,7.29,-0.678,7.37,7.37,23865011,20121019,4
2012-10-22,7.38,7.42,7.25,0.82,7.26,7.32,28758213,20121022,0
2012-10-23,7.33,7.46,7.31,-0.678,7.38,7.38,26894888,20121023,1
2012-10-24,7.34,7.37,7.29,0.136,7.29,7.33,21624867,20121024,2
2012-10-25,7.26,7.37,7.25,-1.09,7.31,7.34,19555765,20121025,3
2012-10-26,7.19,7.31,7.11,-0.964,7.26,7.26,24669423,20121026,4
2012-10-29,7.05,7.18,6.98,-1.947,7.16,7.19,22386478,20121029,0
2012-10-30,7.01,7.15,6.95,-0.708,7.06,7.06,30836095,20121030,1
2012-10-31,7.02,7.04,6.98,0.143,6.99,7.01,20997491,20121031,2
2012-11-01,7.2,7.29,7.02,2.564,7.02,7.02,42058917,20121101,3
2012-11-02,7.26,7.28,7.16,0.833,7.19,7.2,28451332,20121102,4
2012-11-05,7.31,7.37,7.22,0.689,7.26,7.26,26262182,20121105,0
2012-11-06,7.27,7.35,7.14,-0.547,7.31,7.31,25616913,20121106,1
2012-11-07,7.24,7.27,7.17,-0.413,7.27,7.27,16517277,20121107,2
2012-11-08,7.1,7.22,7.1,-1.934,7.19,7.24,18380785,20121108,3
2012-11-09,7.13,7.16,7.08,0.423,7.09,7.1,21043505,20121109,4
2012-11-12,7.17,7.19,7.12,0.561,7.16,7.13,25317439,20121112,0
2012-11-13,7.0,7.18,6.98,-2.371,7.17,7.17,19644727,20121113,1
2012-11-14,7.02,7.04,6.98,0.286,7.0,7.0,15939907,20121114,2
2012-11-15,6.96,7.02,6.96,-0.855,6.99,7.02,15095665,20121115,3
2012-11-16,6.91,7.01,6.86,-0.718,6.95,6.96,21561266,20121116,4
2012-11-19,6.88,6.93,6.85,-0.434,6.91,6.91,17315197,20121119,0
2012-11-20,6.8,6.96,6.77,-1.163,6.91,6.88,21542000,20121120,1
2012-11-21,6.89,6.9,6.79,1.324,6.8,6.8,22234439,20121121,2
2012-11-22,6.86,6.89,6.83,-0.435,6.86,6.89,15471082,20121122,3
2012-11-23,6.97,6.99,6.85,1.603,6.9,6.86,28382847,20121123,4
2012-11-26,6.94,6.96,6.9,-0.43,6.93,6.97,18615218,20121126,0
2012-11-27,6.92,6.99,6.91,-0.288,6.92,6.94,31331198,20121127,1
2012-11-28,6.92,6.96,6.91,0.0,6.92,6.92,28175960,20121128,2
2012-11-29,6.93,6.98,6.92,0.145,6.94,6.92,18213096,20121129,3
2012-11-30,6.96,6.99,6.86,0.433,6.93,6.93,31279090,20121130,4
2012-12-03,6.87,6.96,6.8,-1.293,6.96,6.96,35031520,20121203,0
2012-12-04,6.93,6.96,6.86,0.873,6.87,6.87,23933387,20121204,1
2012-12-05,7.3,7.33,6.92,5.339,6.95,6.93,108218768,20121205,2
2012-12-06,7.33,7.42,7.27,0.411,7.29,7.3,65843849,20121206,3
2012-12-07,7.63,7.65,7.32,4.093,7.34,7.33,111933473,20121207,4
2012-12-10,7.77,7.87,7.59,1.835,7.67,7.63,119013339,20121210,0
2012-12-11,7.79,7.85,7.71,0.257,7.77,7.77,70145022,20121211,1
2012-12-12,7.84,7.98,7.77,0.642,7.79,7.79,67726906,20121212,2
2012-12-13,7.69,7.85,7.67,-1.913,7.83,7.84,55584051,20121213,3
2012-12-14,8.4,8.44,7.73,9.233,7.74,7.69,165003971,20121214,4
2012-12-17,8.4,8.6,8.34,0.0,8.44,8.4,114367595,20121217,0
2012-12-18,8.52,8.72,8.34,1.429,8.38,8.4,123379959,20121218,1
2012-12-19,8.55,8.69,8.48,0.352,8.52,8.52,95351145,20121219,2
2012-12-20,8.65,8.72,8.48,1.17,8.48,8.55,82884413,20121220,3
2012-12-21,8.57,8.7,8.54,-0.925,8.67,8.65,76221363,20121221,4
2012-12-24,8.87,9.0,8.58,3.501,8.61,8.57,109565552,20121224,0
2012-12-25,9.31,9.46,8.84,4.961,8.84,8.87,132992447,20121225,1
2012-12-26,9.32,9.45,9.24,0.107,9.3,9.31,87817696,20121226,2
2012-12-27,9.17,9.52,9.15,-1.609,9.38,9.32,86279794,20121227,3
2012-12-28,9.47,9.49,9.18,3.272,9.19,9.17,84917360,20121228,4
2012-12-31,10.14,10.18,9.47,7.075,9.47,9.47,153712026,20121231,0
2013-01-04,9.95,10.33,9.8,-1.874,10.2,10.14,150033642,20130104,4
2013-01-07,10.01,10.21,9.76,0.603,9.93,9.95,99469543,20130107,0
2013-01-08,10.01,10.21,9.78,0.0,10.06,10.01,103335613,20130108,1
2013-01-09,9.93,10.03,9.77,-0.799,9.9,10.01,96559071,20130109,2
2013-01-10,9.96,10.1,9.82,0.302,9.93,9.93,89269431,20130110,3
2013-01-11,9.74,10.05,9.64,-2.209,9.95,9.96,92040123,20130111,4
2013-01-14,10.22,10.33,9.65,4.928,9.65,9.74,157865880,20130114,0
2013-01-15,10.18,10.25,10.03,-0.391,10.18,10.22,106719958,20130115,1
2013-01-16,9.95,10.2,9.79,-2.259,10.14,10.18,90299892,20130116,2
2013-01-17,9.69,9.96,9.67,-2.613,9.95,9.95,117049830,20130117,3
2013-01-18,9.82,9.93,9.68,1.342,9.81,9.69,110808831,20130118,4
2013-01-21,9.99,10.1,9.77,1.731,9.86,9.82,114885955,20130121,0
2013-01-22,10.36,10.43,9.84,3.704,9.99,9.99,175753485,20130122,1
2013-01-23,10.36,10.45,10.14,0.0,10.27,10.36,89490096,20130123,2
2013-01-24,10.07,10.78,9.97,-2.799,10.36,10.36,196485221,20130124,3
2013-01-25,9.9,10.21,9.86,-1.688,10.13,10.07,90587116,20130125,4
2013-01-28,10.51,10.64,9.93,6.162,9.93,9.9,151705864,20130128,0
2013-01-29,10.87,11.04,10.39,3.425,10.52,10.51,190625562,20130129,1
2013-01-30,10.68,10.9,10.53,-1.748,10.87,10.87,127814353,20130130,2
2013-01-31,10.61,10.77,10.38,-0.655,10.72,10.68,116264671,20130131,3
2013-02-01,11.02,11.07,10.48,3.864,10.53,10.61,168931689,20130201,4
2013-02-04,10.84,11.22,10.75,-1.633,11.01,11.02,165969012,20130204,0
2013-02-05,10.7,10.81,10.53,-1.292,10.7,10.84,121449786,20130205,1
2013-02-06,10.67,10.8,10.47,-0.28,10.7,10.7,93528960,20130206,2
2013-02-07,10.47,10.67,10.11,-1.874,10.67,10.67,162817793,20130207,3
2013-02-08,10.39,10.51,10.24,-0.764,10.42,10.47,93929728,20130208,4
2013-02-18,10.31,10.59,10.24,-0.77,10.47,10.39,86439411,20130218,0
2013-02-19,10.21,10.41,10.12,-0.97,10.29,10.31,80257524,20130219,1
2013-02-20,10.22,10.28,9.87,0.098,10.24,10.21,110823616,20130220,2
2013-02-21,9.83,10.08,9.46,-3.816,10.07,10.22,130621607,20130221,3
2013-02-22,9.56,9.83,9.5,-2.747,9.8,9.83,81360028,20130222,4
2013-02-25,9.54,9.72,9.49,-0.209,9.63,9.56,70980507,20130225,0
2013-02-26,9.26,9.74,9.21,-2.935,9.41,9.54,225425396,20130226,1
2013-02-27,9.37,9.5,9.15,1.188,9.3,9.26,144114992,20130227,2
2013-02-28,9.76,9.78,9.32,4.162,9.42,9.37,169686196,20130228,3
2013-03-01,9.56,9.82,9.34,-2.049,9.76,9.76,127952678,20130301,4
2013-03-04,8.88,9.5,8.8,-7.113,9.38,9.56,174787313,20130304,0
2013-03-05,9.81,9.9,8.93,10.473,8.93,8.88,217489127,20130305,1
2013-03-06,9.89,10.01,9.62,0.815,9.82,9.81,152953415,20130306,2
2013-03-07,9.6,9.82,9.49,-2.932,9.82,9.89,88818956,20130307,3
2013-03-08,9.78,9.91,9.44,1.875,9.63,9.6,92994368,20130308,4
2013-03-11,9.61,9.7,9.47,-1.738,9.68,9.78,48343688,20130311,0
2013-03-12,9.42,9.76,9.29,-1.977,9.61,9.61,69609902,20130312,1
2013-03-13,9.22,9.53,9.16,-2.123,9.42,9.42,65982796,20130313,2
2013-03-14,9.22,9.4,9.12,0.0,9.2,9.22,47569824,20130314,3
2013-03-15,9.14,9.67,9.03,-0.868,9.23,9.22,136157293,20130315,4
2013-03-18,9.06,9.25,8.99,-0.875,9.06,9.14,65953714,20130318,0
2013-03-19,9.16,9.22,9.03,1.104,9.03,9.06,54739579,20130319,1
2013-03-20,9.62,9.65,9.17,5.022,9.19,9.16,134323321,20130320,2
2013-03-21,9.61,9.69,9.55,-0.104,9.62,9.62,64556357,20130321,3
2013-03-22,9.61,9.72,9.55,0.0,9.67,9.61,44108735,20130322,4
2013-03-25,9.49,9.74,9.45,-1.249,9.67,9.61,55900140,20130325,0
2013-03-26,9.24,9.46,9.15,-2.634,9.42,9.49,61902647,20130326,1
2013-03-27,9.31,9.44,9.21,0.758,9.21,9.24,45729310,20130327,2
2013-03-28,8.76,8.99,8.4,-5.908,8.99,9.31,126617155,20130328,3
2013-03-29,9.19,9.28,8.75,4.909,8.81,8.76,102332903,20130329,4
2013-04-01,8.99,9.17,8.94,-2.176,9.07,9.19,41277653,20130401,0
2013-04-02,9.13,9.29,8.97,1.557,9.06,8.99,55765379,20130402,1
2013-04-03,9.32,9.49,9.15,2.081,9.16,9.13,63290889,20130403,2
2013-04-08,9.17,9.24,8.99,-1.609,9.03,9.32,51753967,20130408,0
2013-04-09,9.15,9.32,9.09,-0.218,9.24,9.17,48341348,20130409,1
2013-04-10,9.03,9.21,8.98,-1.311,9.15,9.15,30295476,20130410,2
2013-04-11,8.98,9.2,8.96,-0.554,9.13,9.03,33431483,20130411,3
2013-04-12,8.89,9.04,8.87,-1.002,8.98,8.98,28710372,20130412,4
2013-04-15,8.86,8.99,8.81,-0.337,8.91,8.89,33325316,20130415,0
2013-04-16,8.95,8.99,8.77,1.016,8.82,8.86,55597507,20130416,1
2013-04-17,8.79,8.95,8.74,-1.788,8.93,8.95,43182874,20130417,2
2013-04-18,8.79,8.91,8.66,0.0,8.69,8.79,57567757,20130418,3
2013-04-19,9.18,9.37,8.78,4.437,8.83,8.79,159685249,20130419,4
2013-04-22,9.15,9.2,9.09,-0.327,9.1,9.18,59032937,20130422,0
2013-04-23,8.77,9.21,8.69,-4.153,9.21,9.15,85782677,20130423,1
2013-04-24,8.91,9.03,8.72,1.596,8.78,8.77,50028546,20130424,2
2013-04-25,8.84,8.95,8.72,-0.786,8.86,8.91,49654384,20130425,3
2013-04-26,8.78,8.94,8.75,-0.679,8.89,8.84,33018250,20130426,4
2013-05-02,8.74,8.75,8.61,-0.456,8.74,8.78,46973420,20130502,3
2013-05-03,8.95,9.12,8.75,2.403,8.79,8.74,68956539,20130503,4
2013-05-06,9.1,9.21,8.98,1.676,8.99,8.95,50270560,20130506,0
2013-05-07,9.07,9.1,8.98,-0.33,9.05,9.1,36789009,20130507,1
2013-05-08,9.08,9.21,9.03,0.11,9.06,9.07,54553571,20130508,2
2013-05-09,8.93,9.15,8.86,-1.652,9.11,9.08,44652235,20130509,3
2013-05-10,9.29,9.32,8.97,4.031,8.99,8.93,97604084,20130510,4
2013-05-13,9.67,9.68,9.15,4.09,9.28,9.29,174515142,20130513,0
2013-05-14,9.78,9.81,9.59,1.138,9.66,9.67,152786050,20130514,1
2013-05-15,10.01,10.06,9.72,2.352,9.78,9.78,109663142,20130515,2
2013-05-16,10.24,10.3,9.85,2.298,9.97,10.01,151766853,20130516,3
2013-05-17,10.24,10.3,10.03,0.0,10.24,10.24,101619270,20130517,4
2013-05-20,10.24,10.44,10.05,0.0,10.24,10.24,124578797,20130520,0
2013-05-21,9.99,10.19,9.9,-2.441,10.18,10.24,106905782,20130521,1
2013-05-22,10.35,10.36,10.0,3.604,10.0,9.99,140450104,20130522,2
2013-05-23,9.95,10.31,9.94,-3.865,10.27,10.35,104392717,20130523,3
2013-05-24,9.94,10.12,9.86,-0.101,9.99,9.95,55498940,20130524,4
2013-05-27,9.84,9.99,9.78,-1.006,9.91,9.94,49964608,20130527,0
2013-05-28,10.15,10.18,9.78,3.15,9.8,9.84,85149220,20130528,1
2013-05-29,10.02,10.26,10.0,-1.281,10.18,10.15,59622733,20130529,2
2013-05-30,10.0,10.09,9.89,-0.2,10.0,10.02,46826224,20130530,3
2013-05-31,10.0,10.2,9.95,0.0,10.01,10.0,45658535,20130531,4
2013-06-03,10.16,10.26,9.99,1.6,10.0,10.0,70140471,20130603,0
2013-06-04,10.14,10.26,10.01,-0.197,10.13,10.16,78089914,20130604,1
2013-06-05,9.81,10.15,9.67,-3.254,10.14,10.14,61817060,20130605,2
2013-06-06,9.66,9.84,9.51,-1.529,9.79,9.81,67156041,20130606,3
2013-06-07,9.65,9.79,9.59,-0.104,9.66,9.66,68048619,20130607,4
2013-06-13,9.55,9.62,9.13,-1.036,9.62,9.65,81035312,20130613,3
2013-06-14,9.46,9.54,9.38,-0.942,9.49,9.55,58036665,20130614,4
2013-06-17,9.37,9.55,9.36,-0.951,9.48,9.46,31388706,20130617,0
2013-06-18,9.45,9.55,9.39,0.854,9.4,9.37,34491029,20130618,1
2013-06-19,9.26,9.45,9.2,-2.011,9.45,9.45,39840016,20130619,2
2013-06-20,8.83,9.25,8.77,-4.644,9.25,9.26,63295614,20130620,3
2013-06-21,9.03,9.09,8.58,2.265,8.69,8.83,70320815,20130621,4
2013-06-24,8.37,8.97,8.23,-7.309,8.97,9.03,118147118,20130624,0
2013-06-25,8.36,8.46,7.58,-0.119,8.26,8.37,128040668,20130625,1
2013-06-26,8.14,8.46,8.03,-2.632,8.46,8.36,93892918,20130626,2
2013-06-27,8.36,8.41,8.17,2.703,8.21,8.14,72290048,20130627,3
2013-06-28,8.94,8.97,8.3,6.938,8.36,8.36,116872092,20130628,4
2013-07-01,8.75,8.95,8.6,-2.125,8.86,8.94,48482145,20130701,0
2013-07-02,8.61,8.82,8.45,-1.6,8.75,8.75,63906564,20130702,1
2013-07-03,8.73,8.81,8.4,1.394,8.58,8.61,60519634,20130703,2
2013-07-04,8.63,8.85,8.51,-1.145,8.65,8.73,53058539,20130704,3
2013-07-05,8.66,8.73,8.54,0.348,8.64,8.63,37591500,20130705,4
2013-07-08,8.46,8.62,8.41,-2.309,8.56,8.66,46495080,20130708,0
2013-07-09,8.57,8.64,8.41,1.3,8.45,8.46,49418897,20130709,1
2013-07-10,8.7,8.73,8.48,1.517,8.6,8.57,41429765,20130710,2
2013-07-11,9.41,9.65,8.73,8.161,8.73,8.7,160521711,20130711,3
2013-07-12,8.96,9.38,8.86,-4.782,9.28,9.41,90111931,20130712,4
2013-07-15,8.98,9.2,8.9,0.223,9.06,8.96,67469648,20130715,0
2013-07-16,8.97,8.97,8.78,-0.111,8.97,8.98,61861194,20130716,1
2013-07-17,8.77,8.98,8.75,-2.23,8.94,8.97,52624793,20130717,2
2013-07-18,8.58,8.86,8.52,-2.166,8.74,8.77,53560319,20130718,3
2013-07-19,8.36,8.67,8.33,-2.564,8.6,8.58,55832848,20130719,4
2013-07-22,8.3,8.34,8.06,-0.718,8.17,8.36,56804354,20130722,0
2013-07-23,8.48,8.68,8.27,2.169,8.36,8.3,55201375,20130723,1
2013-07-24,8.34,8.46,8.16,-1.651,8.3,8.48,64957735,20130724,2
2013-07-25,8.28,8.48,8.22,-0.719,8.38,8.34,41472019,20130725,3
2013-07-26,8.21,8.26,8.13,-0.845,8.26,8.28,30576489,20130726,4
2013-07-29,8.0,8.1,7.92,-2.558,8.09,8.21,46625262,20130729,0
2013-07-30,8.16,8.25,8.02,2.0,8.07,8.0,49021261,20130730,1
2013-07-31,8.09,8.39,8.06,-0.858,8.26,8.16,33973038,20130731,2
2013-08-01,8.32,8.34,8.11,2.843,8.17,8.09,47089860,20130801,3
2013-08-02,8.27,8.48,8.23,-0.601,8.37,8.32,36088537,20130802,4
2013-08-05,8.3,8.34,8.19,0.363,8.28,8.27,29081460,20130805,0
2013-08-06,8.23,8.33,8.16,-0.843,8.24,8.3,40097631,20130806,1
2013-08-07,8.19,8.35,8.17,-0.486,8.23,8.23,38069382,20130807,2
2013-08-08,8.22,8.37,8.17,0.366,8.17,8.19,42651729,20130808,3
2013-08-09,8.17,8.34,8.05,-0.608,8.29,8.22,42253602,20130809,4
2013-08-12,8.47,8.48,8.17,3.672,8.26,8.17,81975023,20130812,0
2013-08-13,8.56,8.61,8.45,1.063,8.47,8.47,65007181,20130813,1
2013-08-14,8.56,8.72,8.52,0.0,8.58,8.56,54414111,20130814,2
2013-08-15,8.46,8.63,8.46,-1.168,8.56,8.56,39585571,20130815,3
2013-08-16,8.42,9.4,8.23,-0.473,8.44,8.46,151349940,20130816,4
2013-08-19,8.53,8.64,8.25,1.306,8.31,8.42,68019220,20130819,0
2013-08-20,8.46,8.74,8.4,-0.821,8.51,8.53,81543907,20130820,1
2013-08-21,8.37,8.54,8.32,-1.064,8.52,8.46,39480926,20130821,2
2013-08-22,8.35,8.56,8.33,-0.239,8.34,8.37,46575028,20130822,3
2013-08-23,8.05,8.42,7.88,-3.593,8.34,8.35,118158969,20130823,4
2013-08-26,8.17,8.18,7.89,1.491,8.01,8.05,132250073,20130826,0
2013-08-27,8.14,8.17,8.02,-0.367,8.09,8.17,103525523,20130827,1
2013-09-05,7.94,8.03,7.89,-2.457,7.98,8.14,117901460,20130905,3
2013-09-06,8.17,8.24,7.89,2.897,7.91,7.94,81162153,20130906,4
2013-09-09,8.86,8.96,8.29,8.446,8.33,8.17,226690991,20130909,0
2013-09-10,8.91,9.04,8.72,0.564,8.86,8.86,138818280,20130910,1
2013-09-11,8.9,9.12,8.81,-0.112,8.89,8.91,136234354,20130911,2
2013-09-12,9.19,9.47,8.76,3.258,8.89,8.9,192631522,20130912,3
2013-09-13,9.1,9.31,8.99,-0.979,9.14,9.19,114843023,20130913,4
2013-09-16,8.93,9.28,8.78,-1.868,9.26,9.1,105856388,20130916,0
2013-09-17,8.47,9.03,8.46,-5.151,9.03,8.93,110665606,20130917,1
2013-09-18,8.43,8.6,8.36,-0.472,8.53,8.47,67293585,20130918,2
2013-09-23,8.47,8.62,8.36,0.474,8.49,8.43,79801735,20130923,0
2013-09-24,8.16,8.48,8.1,-3.66,8.48,8.47,82797426,20130924,1
2013-09-25,8.12,8.34,8.09,-0.49,8.16,8.16,65975845,20130925,2
2013-09-26,8.04,8.11,7.89,-0.985,8.1,8.12,60827755,20130926,3
2013-09-27,8.08,8.09,7.98,0.498,8.01,8.04,34902841,20130927,4
2013-09-30,8.2,8.25,8.12,1.485,8.16,8.08,42535131,20130930,0
2013-10-08,8.19,8.24,7.99,-0.122,8.21,8.2,49739786,20131008,1
2013-10-09,8.24,8.38,8.1,0.611,8.18,8.19,49703417,20131009,2
2013-10-10,8.06,8.25,8.0,-2.184,8.24,8.24,50014868,20131010,3
2013-10-11,8.22,8.3,8.09,1.985,8.17,8.06,74539537,20131011,4
2013-10-14,8.08,8.26,8.04,-1.703,8.23,8.22,62165189,20131014,0
2013-10-15,8.01,8.13,7.98,-0.866,8.11,8.08,57593115,20131015,1
2013-10-16,8.01,8.1,7.96,0.0,8.01,8.01,51254152,20131016,2
2013-10-17,7.88,8.08,7.87,-1.623,8.06,8.01,45498178,20131017,3
2013-10-18,7.91,8.0,7.88,0.381,7.91,7.88,32417605,20131018,4
2013-10-21,8.04,8.08,7.83,1.643,7.91,7.91,48094672,20131021,0
2013-10-22,7.91,8.04,7.88,-1.617,8.02,8.04,41517120,20131022,1
2013-10-23,7.96,8.18,7.91,0.632,7.96,7.91,64499410,20131023,2
2013-10-24,7.91,8.03,7.88,-0.628,7.96,7.96,52902784,20131024,3
2013-10-25,7.89,8.06,7.83,-0.253,7.88,7.91,64707867,20131025,4
2013-10-28,7.9,7.92,7.83,0.127,7.9,7.89,29512278,20131028,0
2013-10-29,8.13,8.34,7.92,2.911,7.92,7.9,138530887,20131029,1
2013-10-30,8.19,8.2,8.03,0.738,8.18,8.13,78734196,20131030,2
2013-10-31,8.02,8.2,8.01,-2.076,8.19,8.19,69779221,20131031,3
2013-11-01,8.19,8.23,8.07,2.12,8.15,8.02,68540522,20131101,4
2013-11-04,8.08,8.29,8.07,-1.343,8.27,8.19,40641767,20131104,0
2013-11-05,8.03,8.07,7.86,-0.619,8.07,8.08,64112426,20131105,1
2013-11-06,7.9,8.0,7.89,-1.619,7.95,8.03,49210076,20131106,2
2013-11-07,7.98,7.99,7.89,1.013,7.9,7.9,38116328,20131107,3
2013-11-08,7.86,8.01,7.84,-1.504,7.96,7.98,43305319,20131108,4
2013-11-11,7.81,7.93,7.79,-0.636,7.88,7.86,42903448,20131111,0
2013-11-12,7.96,7.97,7.81,1.921,7.86,7.81,58961249,20131112,1
2013-11-13,7.61,7.9,7.6,-4.397,7.87,7.96,85772647,20131113,2
2013-11-14,7.54,7.68,7.52,-0.92,7.68,7.61,49775908,20131114,3
2013-11-15,7.63,7.81,7.57,1.194,7.59,7.54,77615898,20131115,4
2013-11-18,8.62,8.67,7.69,12.975,7.72,7.63,273536097,20131118,0
2013-11-19,8.3,8.62,8.21,-3.712,8.58,8.62,140792727,20131119,1
2013-11-20,8.23,8.45,8.15,-0.843,8.39,8.3,91608000,20131120,2
2013-11-21,8.25,8.26,8.02,0.243,8.18,8.23,101948917,20131121,3
2013-11-22,8.26,8.33,8.16,0.121,8.26,8.25,99751019,20131122,4
2013-11-25,8.1,8.33,8.09,-1.58,8.23,8.23,55419953,20131125,0
2013-11-26,8.11,8.19,8.08,0.123,8.12,8.1,45184778,20131126,1
2013-11-27,8.14,8.28,8.04,0.37,8.12,8.11,72902148,20131127,2
2013-11-28,8.21,8.35,8.12,0.86,8.17,8.14,71508499,20131128,3
2013-11-29,8.19,8.3,8.16,-0.244,8.27,8.21,48143873,20131129,4
2013-12-02,8.42,8.53,8.16,2.808,8.18,8.19,130731773,20131202,0
2013-12-03,8.38,8.43,8.29,-0.475,8.38,8.42,58863295,20131203,1
2013-12-04,8.41,8.53,8.31,0.358,8.35,8.38,83213232,20131204,2
2013-12-05,8.32,8.43,8.27,-1.07,8.41,8.41,62644771,20131205,3
2013-12-06,8.26,8.29,8.15,-0.721,8.28,8.32,61369549,20131206,4
2013-12-09,8.18,8.29,8.16,-0.969,8.26,8.26,50928252,20131209,0
2013-12-10,8.37,8.46,8.27,2.323,8.38,8.18,101602574,20131210,1
2013-12-11,8.3,8.46,8.28,-0.836,8.39,8.37,110548783,20131211,2
2013-12-12,8.2,8.44,8.2,-1.205,8.28,8.3,79924552,20131212,3
2013-12-13,7.98,8.12,7.93,-2.683,8.04,8.2,97408282,20131213,4
2013-12-16,7.9,8.1,7.89,-1.003,7.99,7.98,87015742,20131216,0
2013-12-17,7.91,8.02,7.89,0.127,7.93,7.9,57884914,20131217,1
2013-12-18,8.07,8.14,7.9,2.023,7.91,7.91,74702559,20131218,2
2013-12-19,7.98,8.16,7.96,-1.115,8.12,8.07,65703814,20131219,3
2013-12-20,7.61,8.03,7.58,-4.637,8.01,7.98,103316528,20131220,4
2013-12-23,7.55,7.73,7.53,-0.788,7.69,7.61,78142541,20131223,0
2013-12-24,7.45,7.64,7.38,-1.325,7.63,7.55,91931959,20131224,1
2013-12-25,7.59,7.59,7.37,1.879,7.49,7.45,94276714,20131225,2
2013-12-26,7.43,7.58,7.43,-2.108,7.57,7.59,51417497,20131226,3
2013-12-27,7.59,7.69,7.44,2.153,7.49,7.43,70565493,20131227,4
2013-12-30,7.88,7.92,7.57,3.821,7.65,7.59,104179954,20131230,0
2013-12-31,8.17,8.4,7.74,3.68,7.75,7.88,296546957,20131231,1
2014-01-02,8.01,8.14,7.95,-1.958,8.12,8.17,53256490,20140102,3
2014-01-03,7.79,7.96,7.68,-2.747,7.93,8.01,58529809,20140103,4
2014-01-06,7.74,7.8,7.6,-0.642,7.78,7.79,65397030,20140106,0
2014-01-07,7.8,7.82,7.56,0.775,7.61,7.74,54256386,20140107,1
2014-01-08,7.91,7.97,7.74,1.41,7.8,7.8,49293748,20140108,2
2014-01-09,7.98,8.04,7.89,0.885,7.89,7.91,48223379,20140109,3
2014-01-10,8.08,8.1,7.89,1.253,7.97,7.98,62914098,20140110,4
2014-01-13,8.16,8.26,8.01,0.99,8.1,8.08,77971600,20140113,0
2014-01-14,8.03,8.2,7.93,-1.593,8.13,8.16,44867887,20140114,1
2014-01-15,7.87,8.03,7.81,-1.993,8.0,8.03,35573395,20140115,2
2014-01-16,7.83,7.91,7.8,-0.508,7.87,7.87,27592438,20140116,3
2014-01-17,7.85,7.86,7.69,0.255,7.81,7.83,51874534,20140117,4
2014-01-20,7.75,7.88,7.7,-1.274,7.79,7.85,27537862,20140120,0
2014-01-21,7.81,7.96,7.76,0.774,7.82,7.75,25159217,20140121,1
2014-01-22,7.98,8.06,7.76,2.177,7.84,7.81,50123656,20140122,2
2014-01-23,7.8,7.99,7.77,-2.256,7.95,7.98,38634112,20140123,3
2014-01-24,7.71,7.84,7.67,-1.154,7.76,7.8,52264195,20140124,4
2014-01-27,7.61,7.71,7.56,-1.297,7.68,7.71,47078702,20140127,0
2014-01-28,7.72,7.75,7.62,1.445,7.63,7.61,39757824,20140128,1
2014-01-29,7.79,7.84,7.72,0.907,7.76,7.72,28538161,20140129,2
2014-01-30,7.64,7.77,7.6,-1.926,7.77,7.79,26539270,20140130,3
2014-02-07,7.61,7.65,7.52,-0.393,7.58,7.64,32083538,20140207,4
2014-02-10,7.71,7.72,7.63,1.314,7.65,7.61,54295943,20140210,0
2014-02-11,7.85,8.02,7.61,1.816,7.68,7.71,108473385,20140211,1
2014-02-12,7.79,7.93,7.76,-0.764,7.85,7.85,53802791,20140212,2
2014-02-13,7.81,8.03,7.71,0.257,7.75,7.79,97138132,20140213,3
2014-02-14,7.8,7.86,7.73,-0.128,7.81,7.81,42266001,20140214,4
2014-02-17,7.79,7.92,7.75,-0.128,7.88,7.8,61964770,20140217,0
2014-02-18,7.6,7.79,7.58,-2.439,7.79,7.79,71937158,20140218,1
2014-02-19,7.79,7.87,7.56,2.5,7.6,7.6,109595304,20140219,2
2014-02-20,7.63,7.89,7.62,-2.054,7.79,7.79,66654632,20140220,3
2014-02-21,7.6,7.73,7.54,-0.393,7.63,7.63,51432637,20140221,4
2014-02-24,7.36,7.55,7.33,-3.158,7.55,7.6,84429835,20140224,0
2014-02-25,7.22,7.42,7.16,-1.902,7.38,7.36,84310729,20140225,1
2014-02-26,7.3,7.36,7.17,1.108,7.18,7.22,42355051,20140226,2
2014-02-27,7.3,7.34,7.16,0.0,7.32,7.3,64157274,20140227,3
2014-02-28,7.21,7.34,7.11,-1.233,7.28,7.3,62775982,20140228,4
2014-03-03,7.1,7.17,7.05,-1.526,7.14,7.21,78309942,20140303,0
2014-03-04,7.03,7.08,6.94,-0.986,7.08,7.1,74867861,20140304,1
2014-03-05,6.91,7.05,6.9,-1.707,7.05,7.03,57911138,20140305,2
2014-03-06,7.01,7.06,6.88,1.447,6.9,6.91,54930368,20140306,3
2014-03-07,6.96,7.12,6.93,-0.713,7.01,7.01,54820326,20140307,4
2014-03-10,6.75,6.91,6.73,-3.017,6.89,6.96,70913113,20140310,0
2014-03-11,6.77,6.81,6.69,0.296,6.75,6.75,41346048,20140311,1
2014-03-12,6.89,6.95,6.7,1.773,6.74,6.77,58695529,20140312,2
2014-03-13,6.95,7.14,6.86,0.871,6.92,6.89,70061795,20140313,3
2014-03-14,6.84,6.92,6.78,-1.583,6.92,6.95,57744624,20140314,4
2014-03-17,6.87,6.94,6.8,0.439,6.91,6.84,35278657,20140317,0
2014-03-18,6.87,6.96,6.84,0.0,6.86,6.87,44802741,20140318,1
2014-03-19,6.83,6.84,6.77,-0.582,6.84,6.87,30535982,20140319,2
2014-03-20,6.74,6.91,6.73,-1.318,6.83,6.83,36331308,20140320,3
2014-03-21,7.12,7.18,6.72,5.638,6.74,6.74,114371952,20140321,4
2014-03-24,7.12,7.16,7.02,0.0,7.13,7.12,79845091,20140324,0
2014-03-25,7.07,7.18,7.04,-0.702,7.12,7.12,41901549,20140325,1
2014-03-26,7.08,7.13,7.05,0.141,7.1,7.07,33632721,20140326,2
2014-03-27,7.07,7.21,6.95,-0.141,7.08,7.08,72840167,20140327,3
2014-03-28,7.14,7.2,7.05,0.99,7.07,7.07,67562392,20140328,4
2014-03-31,7.1,7.18,7.0,-0.56,7.13,7.14,53922086,20140331,0
2014-04-01,7.16,7.21,7.06,0.845,7.09,7.1,40553530,20140401,1
2014-04-02,7.25,7.29,7.14,1.257,7.16,7.16,46973144,20140402,2
2014-04-03,7.16,7.33,7.13,-1.241,7.28,7.25,37611536,20140403,3
2014-04-04,7.23,7.24,7.08,0.978,7.12,7.16,28983715,20140404,4
2014-04-08,7.52,7.67,7.23,4.011,7.23,7.23,125647540,20140408,1
2014-04-09,7.46,7.57,7.44,-0.798,7.51,7.52,49546199,20140409,2
2014-04-10,7.69,7.86,7.41,3.083,7.48,7.46,125741022,20140410,3
2014-04-11,7.67,7.73,7.58,-0.26,7.68,7.69,83700450,20140411,4
2014-04-14,7.59,7.76,7.5,-1.043,7.67,7.67,44536083,20140414,0
2014-04-15,7.34,7.55,7.29,-3.294,7.53,7.59,55898830,20140415,1
2014-04-16,7.39,7.45,7.3,0.681,7.33,7.34,32300028,20140416,2
2014-04-17,7.37,7.47,7.35,-0.271,7.43,7.39,24985543,20140417,3
2014-04-18,7.29,7.38,7.21,-1.085,7.31,7.37,44941878,20140418,4
2014-04-21,7.12,7.34,7.1,-2.332,7.24,7.29,45225074,20140421,0
2014-04-22,7.22,7.26,7.1,1.404,7.12,7.12,39771333,20140422,1
2014-04-23,7.21,7.31,7.19,-0.139,7.21,7.22,39664468,20140423,2
2014-04-24,7.27,7.39,7.2,0.832,7.25,7.21,41519736,20140424,3
2014-04-25,7.35,7.52,7.27,1.1,7.36,7.27,72827004,20140425,4
2014-04-28,7.34,7.45,7.26,-0.136,7.42,7.35,57743208,20140428,0
2014-04-29,7.39,7.43,7.27,0.681,7.36,7.34,55927383,20140429,1
2014-04-30,7.31,7.42,7.3,-1.083,7.4,7.39,38465222,20140430,2
2014-05-05,7.22,7.3,7.07,-1.231,7.28,7.31,56011294,20140505,0
2014-05-06,7.15,7.28,7.13,-0.97,7.2,7.22,24992188,20140506,1
2014-05-07,7.14,7.2,7.13,-0.14,7.15,7.15,33178236,20140507,2
2014-05-08,7.17,7.32,7.11,0.42,7.14,7.14,34742436,20140508,3
2014-05-09,7.19,7.26,7.17,0.279,7.21,7.17,28961356,20140509,4
2014-05-12,7.31,7.36,7.2,1.669,7.24,7.19,46585065,20140512,0
2014-05-13,7.27,7.32,7.24,-0.547,7.31,7.31,24024603,20140513,1
2014-05-14,7.27,7.34,7.25,0.0,7.28,7.27,28490402,20140514,2
2014-05-15,7.26,7.32,7.24,-0.138,7.27,7.27,26320372,20140515,3
2014-05-16,7.31,7.35,7.26,0.689,7.31,7.26,38020072,20140516,4
2014-05-19,7.14,7.3,7.07,-2.326,7.28,7.31,50974452,20140519,0
2014-05-20,7.16,7.21,7.11,0.28,7.15,7.14,25492973,20140520,1
2014-05-21,7.23,7.25,7.09,0.978,7.09,7.16,20692494,20140521,2
2014-05-22,7.24,7.38,7.21,0.138,7.23,7.23,34599000,20140522,3
2014-05-23,7.35,7.36,7.24,1.519,7.27,7.24,25365522,20140523,4
2014-05-26,7.36,7.44,7.32,0.136,7.43,7.35,36080833,20140526,0
2014-05-27,7.39,7.45,7.33,0.408,7.36,7.36,40848482,20140527,1
2014-05-28,7.48,7.49,7.37,1.218,7.39,7.39,45123041,20140528,2
2014-05-29,7.43,7.53,7.43,-0.668,7.5,7.48,39560877,20140529,3
2014-05-30,7.43,7.52,7.41,0.0,7.43,7.43,22071495,20140530,4
2014-06-03,7.46,7.55,7.35,0.404,7.42,7.43,36299531,20140603,1
2014-06-04,7.38,7.48,7.34,-1.072,7.47,7.46,27462646,20140604,2
2014-06-05,7.44,7.46,7.31,0.813,7.4,7.38,39944413,20140605,3
2014-06-06,7.28,7.44,7.22,-2.151,7.44,7.44,57542195,20140606,4
2014-06-09,7.28,7.42,7.24,0.0,7.24,7.28,42459304,20140609,0
2014-06-10,7.43,7.44,7.27,2.06,7.34,7.28,69402568,20140610,1
2014-06-11,7.4,7.47,7.35,-0.404,7.4,7.43,37211958,20140611,2
2014-06-12,7.35,7.4,7.32,-0.676,7.38,7.4,33885390,20140612,3
2014-06-13,7.5,7.55,7.33,2.041,7.34,7.35,71212184,20140613,4
2014-06-16,7.67,7.74,7.45,2.267,7.51,7.5,90740221,20140616,0
2014-06-17,7.6,7.66,7.55,-0.913,7.66,7.67,50260416,20140617,1
2014-06-18,7.53,7.65,7.52,-0.921,7.6,7.6,42768145,20140618,2
2014-06-19,7.47,7.6,7.43,-0.797,7.58,7.53,44841298,20140619,3
2014-06-20,7.49,7.52,7.43,0.268,7.48,7.47,45240167,20140620,4
2014-06-23,7.38,7.5,7.37,-1.469,7.49,7.49,41342112,20140623,0
2014-06-24,7.46,7.47,7.37,1.084,7.38,7.38,31811465,20140624,1
2014-06-25,7.42,7.47,7.39,-0.536,7.46,7.46,30674436,20140625,2
2014-06-26,7.52,7.56,7.43,1.348,7.45,7.42,37108956,20140626,3
2014-06-27,7.46,7.54,7.44,-0.798,7.49,7.52,40741151,20140627,4
2014-06-30,7.52,7.54,7.46,0.804,7.46,7.46,39066695,20140630,0
2014-07-01,7.51,7.56,7.48,-0.133,7.53,7.52,33859662,20140701,1
2014-07-02,7.54,7.56,7.5,0.399,7.51,7.51,38268456,20140702,2
2014-07-03,7.62,7.63,7.53,1.061,7.55,7.54,55189522,20140703,3
2014-07-04,7.62,7.65,7.59,0.0,7.61,7.62,32935545,20140704,4
2014-07-07,7.6,7.64,7.58,-0.262,7.62,7.62,32183068,20140707,0
2014-07-08,7.65,7.67,7.58,0.658,7.6,7.6,36679126,20140708,1
2014-07-09,7.52,7.65,7.5,-1.699,7.64,7.65,50446107,20140709,2
2014-07-10,7.54,7.6,7.53,0.266,7.53,7.52,42521270,20140710,3
2014-07-11,7.59,7.64,7.53,0.663,7.55,7.54,48873743,20140711,4
2014-07-14,7.65,7.65,7.54,0.791,7.59,7.59,46443375,20140714,0
2014-07-15,7.68,7.69,7.61,0.392,7.65,7.65,44903197,20140715,1
2014-07-16,7.69,7.74,7.64,0.13,7.68,7.68,45693063,20140716,2
2014-07-17,7.64,7.69,7.61,-0.65,7.69,7.69,29921279,20140717,3
2014-07-18,7.69,7.73,7.62,0.654,7.64,7.64,45872984,20140718,4
2014-07-21,7.71,7.72,7.65,0.26,7.69,7.69,30666747,20140721,0
2014-07-22,7.88,7.96,7.69,2.205,7.72,7.71,90924266,20140722,1
2014-07-23,7.97,8.03,7.86,1.142,7.87,7.88,78775425,20140723,2
2014-07-24,8.24,8.3,7.97,3.388,7.97,7.97,141612839,20140724,3
2014-07-25,8.39,8.4,8.27,1.82,8.28,8.24,77555587,20140725,4
2014-07-28,8.87,8.93,8.48,5.721,8.48,8.39,178057210,20140728,0
2014-07-29,8.93,9.04,8.81,0.676,8.88,8.87,106117117,20140729,1
2014-07-30,8.89,9.07,8.82,-0.448,8.93,8.93,88811450,20140730,2
2014-07-31,8.97,8.98,8.79,0.9,8.83,8.89,69895997,20140731,3
2014-08-01,8.92,9.22,8.89,-0.557,8.93,8.97,96819251,20140801,4
2014-08-04,9.15,9.15,8.9,2.578,8.92,8.92,81192514,20140804,0
2014-08-05,9.08,9.15,9.01,-0.765,9.14,9.15,63237688,20140805,1
2014-08-06,8.88,9.0,8.8,-2.203,9.0,9.08,85425499,20140806,2
2014-08-07,8.64,8.97,8.62,-2.703,8.83,8.88,75661754,20140807,3
2014-08-08,8.73,8.75,8.59,1.042,8.69,8.64,58870029,20140808,4
2014-08-11,8.98,9.02,8.74,2.864,8.76,8.73,61489279,20140811,0
2014-08-12,8.81,8.93,8.77,-1.893,8.88,8.98,56007016,20140812,1
2014-08-13,8.73,8.9,8.7,-0.908,8.81,8.81,62901988,20140813,2
2014-08-14,8.64,8.83,8.57,-1.031,8.73,8.73,90536118,20140814,3
2014-08-15,8.69,8.76,8.57,0.579,8.63,8.64,57498429,20140815,4
2014-08-18,8.7,8.78,8.66,0.115,8.7,8.69,48283316,20140818,0
2014-08-19,8.68,8.72,8.6,-0.23,8.7,8.7,42085721,20140819,1
2014-08-20,8.62,8.68,8.58,-0.691,8.64,8.68,35076989,20140820,2
2014-08-21,8.5,8.62,8.41,-1.392,8.62,8.62,54942372,20140821,3
2014-08-22,8.61,8.63,8.43,1.294,8.46,8.5,40205574,20140822,4
2014-08-25,8.48,8.64,8.43,-1.51,8.62,8.61,40054004,20140825,0
2014-08-26,8.5,8.54,8.43,0.236,8.48,8.48,37654564,20140826,1
2014-08-27,8.47,8.53,8.41,-0.353,8.46,8.5,37205732,20140827,2
2014-08-28,8.37,8.47,8.33,-1.181,8.47,8.47,53249298,20140828,3
2014-08-29,8.46,8.47,8.35,1.075,8.43,8.37,31151613,20140829,4
2014-09-01,8.44,8.51,8.4,-0.236,8.49,8.46,44664646,20140901,0
2014-09-02,8.59,8.62,8.37,1.777,8.46,8.44,85066325,20140902,1
2014-09-03,8.68,8.74,8.56,1.048,8.58,8.59,82178689,20140903,2
2014-09-04,8.73,8.77,8.62,0.576,8.69,8.68,58184196,20140904,3
2014-09-05,8.83,8.85,8.75,1.145,8.76,8.73,71109742,20140905,4
2014-09-09,8.7,8.87,8.69,-1.472,8.83,8.83,52675617,20140909,1
2014-09-10,8.61,8.69,8.56,-1.034,8.6,8.7,47045210,20140910,2
2014-09-11,8.53,8.71,8.52,-0.929,8.6,8.61,77092885,20140911,3
2014-09-12,8.59,8.6,8.48,0.703,8.51,8.53,37288834,20140912,4
2014-09-15,8.52,8.56,8.46,-0.815,8.51,8.59,58219154,20140915,0
2014-09-16,8.48,8.65,8.46,-0.469,8.53,8.52,83101208,20140916,1
2014-09-17,8.48,8.56,8.42,0.0,8.55,8.48,61592007,20140917,2
2014-09-18,8.47,8.56,8.39,-0.118,8.43,8.48,77294558,20140918,3
2014-09-19,8.52,8.54,8.43,0.59,8.46,8.47,59631606,20140919,4
2014-09-22,8.26,8.47,8.22,-3.052,8.46,8.52,78671055,20140922,0
2014-09-23,8.29,8.33,8.21,0.363,8.25,8.26,51796848,20140923,1
2014-09-24,8.47,8.5,8.23,2.171,8.24,8.29,85953089,20140924,2
2014-09-25,8.4,8.56,8.36,-0.826,8.55,8.47,73618411,20140925,3
2014-09-26,8.35,8.41,8.3,-0.595,8.37,8.4,42616236,20140926,4
2014-09-29,8.3,8.38,8.26,-0.599,8.35,8.35,74808870,20140929,0
2014-09-30,8.29,8.34,8.26,-0.12,8.31,8.3,53937511,20140930,1
2014-10-08,8.35,8.36,8.25,0.724,8.31,8.29,80876668,20141008,2
2014-10-09,8.35,8.44,8.3,0.0,8.35,8.35,81206641,20141009,3
2014-10-10,8.37,8.42,8.29,0.24,8.31,8.35,73045311,20141010,4
2014-10-13,8.32,8.37,8.25,-0.597,8.31,8.37,65139327,20141013,0
2014-10-14,8.26,8.34,8.24,-0.721,8.29,8.32,54272142,20141014,1
2014-10-15,8.32,8.32,8.21,0.726,8.24,8.26,52451447,20141015,2
2014-10-16,8.29,8.42,8.24,-0.361,8.27,8.32,86060716,20141016,3
2014-10-17,8.27,8.35,8.22,-0.241,8.29,8.29,57961760,20141017,4
2014-10-20,8.29,8.33,8.25,0.242,8.32,8.27,45123722,20141020,0
2014-10-21,8.27,8.32,8.26,-0.241,8.29,8.29,51776718,20141021,1
2014-10-22,8.26,8.33,8.25,-0.121,8.27,8.27,69087717,20141022,2
2014-10-23,8.29,8.34,8.25,0.363,8.26,8.26,73475820,20141023,3
2014-10-24,8.26,8.35,8.25,-0.362,8.3,8.29,65830725,20141024,4
2014-10-27,8.06,8.24,8.03,-2.421,8.23,8.26,89750548,20141027,0
2014-10-28,8.18,8.19,8.06,1.489,8.09,8.06,84195339,20141028,1
2014-10-29,8.28,8.35,8.17,1.222,8.19,8.18,94817770,20141029,2
2014-10-30,8.37,8.42,8.26,1.087,8.29,8.28,98486732,20141030,3
2014-10-31,8.7,8.82,8.4,3.943,8.41,8.37,230966257,20141031,4
2014-11-03,8.59,8.77,8.56,-1.264,8.75,8.7,107585373,20141103,0
2014-11-04,8.5,8.57,8.47,-1.048,8.57,8.59,81087060,20141104,1
2014-11-05,8.41,8.52,8.4,-1.059,8.48,8.5,58082464,20141105,2
2014-11-06,8.45,8.49,8.41,0.476,8.49,8.41,50113268,20141106,3
2014-11-07,8.47,8.69,8.41,0.237,8.45,8.45,142603809,20141107,4
2014-11-10,8.66,8.7,8.5,2.243,8.64,8.47,139327822,20141110,0
2014-11-11,8.92,9.14,8.67,3.002,8.69,8.66,373721125,20141111,1
2014-11-12,8.89,8.9,8.71,-0.336,8.81,8.92,138587203,20141112,2
2014-11-13,8.87,9.06,8.81,-0.225,8.92,8.89,154652996,20141113,3
2014-11-14,8.82,8.88,8.68,-0.564,8.83,8.87,88559223,20141114,4
2014-11-17,8.7,8.98,8.7,-1.361,8.92,8.82,98593224,20141117,0
2014-11-18,8.53,8.74,8.47,-1.954,8.71,8.7,111028741,20141118,1
2014-11-19,8.54,8.58,8.5,0.117,8.51,8.53,61748524,20141119,2
2014-11-20,8.49,8.59,8.45,-0.585,8.5,8.54,87099943,20141120,3
2014-11-21,8.7,8.75,8.46,2.473,8.52,8.49,122719771,20141121,4
2014-11-24,8.76,8.85,8.53,0.69,8.57,8.7,197935178,20141124,0
2014-11-25,9.01,9.11,8.71,2.854,8.75,8.76,221952213,20141125,1
2014-11-26,9.23,9.26,8.99,2.442,9.02,9.01,278657826,20141126,2
2014-11-27,9.3,9.46,9.14,0.758,9.3,9.23,256569655,20141127,3
2014-11-28,10.05,10.2,9.15,8.065,9.29,9.3,505203457,20141128,4
2014-12-01,10.01,10.45,9.81,-0.398,10.06,10.05,365772874,20141201,0
2014-12-02,10.6,10.9,9.83,7.396,9.87,9.87,386134810,20141202,1
2014-12-03,10.55,11.03,10.29,-0.472,10.66,10.6,423086062,20141203,2
2014-12-04,11.54,11.78,10.6,9.384,10.75,10.55,487620297,20141204,3
2014-12-05,11.85,12.4,11.2,2.686,11.8,11.54,639778572,20141205,4
2014-12-08,11.86,12.15,11.32,0.084,11.7,11.85,720427941,20141208,0
2014-12-09,10.94,12.5,10.6,-7.757,11.6,11.86,759492385,20141209,1
2014-12-10,12.02,12.1,10.45,9.872,11.06,10.94,547208936,20141210,2
2014-12-11,12.14,12.86,11.82,0.998,12.19,12.02,595906284,20141211,3
2014-12-12,11.81,12.34,11.52,-2.718,11.94,12.14,376947324,20141212,4
2014-12-15,11.52,11.61,11.21,-2.456,11.61,11.81,235485573,20141215,0
2014-12-16,12.1,12.11,11.38,5.035,11.49,11.52,382798037,20141216,1
2014-12-17,13.0,13.37,11.88,7.438,12.15,12.1,843193378,20141217,2
2014-12-18,12.63,13.1,12.5,-2.846,13.02,13.0,416116600,20141218,3
2014-12-19,12.82,13.06,12.36,1.504,12.65,12.63,349429330,20141219,4
2014-12-22,13.27,13.9,12.83,3.51,12.9,12.82,566435578,20141222,0
2014-12-23,12.93,13.56,12.53,-2.562,13.0,13.27,434808470,20141223,1
2014-12-24,12.2,12.91,11.9,-5.646,12.9,12.93,399070478,20141224,2
2014-12-25,12.66,12.87,12.24,3.77,12.41,12.2,368029483,20141225,3
2014-12-26,13.24,13.28,12.61,4.581,12.78,12.66,422937960,20141226,4
2014-12-29,13.19,14.13,12.91,-0.378,13.79,13.24,529036760,20141229,0
2014-12-30,13.58,13.74,13.21,2.957,13.29,13.19,391195844,20141230,1
2014-12-31,14.49,14.52,13.36,6.701,13.54,13.58,667128953,20141231,2
2015-01-05,14.58,14.97,14.15,0.621,14.46,14.49,500187128,20150105,0
2015-01-06,14.32,15.1,14.19,-1.783,14.3,14.58,426877234,20150106,1
2015-01-07,14.06,14.46,13.84,-1.816,14.1,14.32,296169604,20150107,2
2015-01-08,13.47,14.24,13.43,-4.196,14.15,14.06,292921110,20150108,3
2015-01-09,13.61,14.46,13.26,1.039,13.46,13.47,461363497,20150109,4
2015-01-12,13.5,13.8,13.1,-0.808,13.6,13.61,287002787,20150112,0
2015-01-13,13.33,13.68,13.25,-1.259,13.42,13.5,170251610,20150113,1
2015-01-14,13.61,13.8,13.4,2.101,13.47,13.33,227140865,20150114,2
2015-01-15,14.08,14.09,13.5,3.453,13.61,13.61,264684168,20150115,3
2015-01-16,14.14,14.4,13.97,0.426,14.17,14.08,312550722,20150116,4
2015-01-19,12.53,13.3,12.52,-11.386,12.52,14.14,499040602,20150119,0
2015-01-20,12.54,12.88,12.24,0.08,12.65,12.53,304480893,20150120,1
2015-01-21,13.2,13.37,12.49,5.263,12.7,12.54,347044052,20150121,2
2015-01-22,13.03,13.21,12.86,-1.288,13.2,13.2,215666287,20150122,3
2015-01-23,13.07,13.4,13.01,0.307,13.13,13.03,249422660,20150123,4
2015-01-26,12.93,13.14,12.77,-1.071,13.09,13.07,178096442,20150126,0
2015-01-27,12.61,13.0,12.35,-2.475,12.95,12.93,256941922,20150127,1
2015-01-28,12.43,12.74,12.31,-1.427,12.5,12.61,174144815,20150128,2
2015-01-29,12.27,12.33,12.05,-1.287,12.21,12.43,177530685,20150129,3
2015-01-30,12.24,12.52,12.1,-0.244,12.33,12.27,181808721,20150130,4
2015-02-02,11.99,12.2,11.76,-2.042,11.88,12.24,155786828,20150202,0
2015-02-03,12.47,12.5,12.1,4.003,12.25,11.99,174884321,20150203,1
2015-02-04,12.2,12.62,12.18,-2.165,12.5,12.47,129621466,20150204,2
2015-02-05,12.22,12.95,12.2,0.164,12.9,12.2,337061702,20150205,3
2015-02-06,12.15,12.48,12.05,-0.573,12.18,12.22,163835590,20150206,4
2015-02-09,12.31,12.44,11.9,1.317,12.15,12.15,171924698,20150209,0
2015-02-10,12.56,12.65,12.23,2.031,12.37,12.31,153525979,20150210,1
2015-02-11,12.54,12.69,12.46,-0.159,12.59,12.56,93584114,20150211,2
2015-02-12,12.47,12.6,12.28,-0.558,12.59,12.54,80748086,20150212,3
2015-02-13,12.53,12.75,12.41,0.481,12.52,12.47,150471474,20150213,4
2015-02-16,12.36,12.39,12.2,-1.357,12.3,12.53,133387516,20150216,0
2015-02-17,12.42,12.51,12.31,0.485,12.35,12.36,92371310,20150217,1
2015-02-25,12.2,12.44,12.08,-1.771,12.4,12.42,126747641,20150225,2
2015-02-26,12.57,12.63,12.09,3.033,12.19,12.2,155956628,20150226,3
2015-02-27,12.6,12.9,12.55,0.239,12.6,12.57,145616495,20150227,4
2015-03-02,12.47,12.73,12.31,-1.032,12.68,12.6,219237346,20150302,0
2015-03-03,12.07,12.41,12.05,-3.208,12.38,12.47,174417640,20150303,1
2015-03-04,12.11,12.23,12.0,0.331,12.23,12.07,125920707,20150304,2
2015-03-05,11.81,12.01,11.71,-2.477,11.94,12.11,173548564,20150305,3
2015-03-06,11.95,11.99,11.81,1.185,11.82,11.81,102177380,20150306,4
2015-03-09,12.58,12.77,11.7,5.272,11.96,11.95,316125124,20150309,0
2015-03-10,12.19,12.49,12.13,-3.1,12.39,12.58,186295651,20150310,1
2015-03-11,12.35,12.63,12.21,1.313,12.25,12.19,168184844,20150311,2
2015-03-12,13.03,13.33,12.49,5.506,12.65,12.35,383002880,20150312,3
2015-03-13,13.0,13.45,12.93,-0.23,13.07,13.03,281304228,20150313,4
2015-03-16,13.26,13.36,12.94,2.0,13.17,13.0,221860248,20150316,0
2015-03-17,13.31,13.4,13.15,0.377,13.31,13.26,239492456,20150317,1
2015-03-18,13.64,13.67,13.25,2.479,13.31,13.31,246058511,20150318,2
2015-03-19,13.58,13.8,13.37,-0.44,13.64,13.64,234590051,20150319,3
2015-03-20,13.59,13.86,13.23,0.074,13.57,13.58,314995766,20150320,4
2015-03-23,13.69,13.79,13.53,0.736,13.72,13.59,246274047,20150323,0
2015-03-24,13.46,13.7,13.44,-1.68,13.68,13.69,263719125,20150324,1
2015-03-25,13.06,13.42,12.96,-2.972,13.32,13.46,216753837,20150325,2
2015-03-26,13.12,13.32,12.88,0.459,12.98,13.06,180799341,20150326,3
2015-03-27,13.16,13.33,13.0,0.305,13.12,13.12,154287074,20150327,4
2015-03-30,13.64,13.73,13.2,3.647,13.32,13.16,304476423,20150330,0
2015-03-31,13.47,14.31,13.35,-1.246,13.85,13.64,402562174,20150331,1
2015-04-01,13.63,13.81,13.45,1.188,13.49,13.47,243966115,20150401,2
2015-04-02,13.56,13.88,13.35,-0.514,13.8,13.63,238955501,20150402,3
2015-04-13,15.13,15.13,15.13,11.578,15.13,13.56,55307305,20150413,0
2015-04-14,15.38,15.87,15.27,1.652,15.87,15.13,658547688,20150414,1
2015-04-15,15.77,16.19,15.26,2.536,15.33,15.38,437486039,20150415,2
2015-04-16,16.71,16.74,15.66,5.961,15.77,15.77,404986603,20150416,3
2015-04-17,16.22,17.35,16.18,-2.932,16.86,16.71,543675523,20150417,4
2015-04-20,15.71,16.6,15.5,-3.144,16.6,16.22,530851112,20150420,0
2015-04-21,16.07,16.08,15.72,2.292,15.86,15.71,263542425,20150421,1
2015-04-22,16.31,16.4,15.96,1.493,16.37,16.07,340839656,20150422,2
2015-04-23,16.07,16.57,15.97,-1.471,16.4,16.31,273771769,20150423,3
2015-04-24,15.6,16.0,15.31,-2.925,15.78,16.07,291759971,20150424,4
2015-04-27,16.34,16.5,15.7,4.744,15.7,15.6,407263594,20150427,0
2015-04-28,16.26,17.13,16.0,-0.49,16.32,16.34,509425743,20150428,1
2015-04-29,16.38,16.76,16.31,0.738,16.5,16.26,373807969,20150429,2
2015-04-30,16.12,16.7,16.09,-1.587,16.4,16.38,266457338,20150430,3
2015-05-04,16.06,16.25,15.92,-0.372,16.13,16.12,213403798,20150504,0
2015-05-05,15.35,16.0,15.11,-4.421,15.95,16.06,268345404,20150505,1
2015-05-06,15.44,15.9,15.2,0.586,15.5,15.35,261290546,20150506,2
2015-05-07,15.59,15.84,15.31,0.972,15.41,15.44,221369716,20150507,3
2015-05-08,15.6,16.0,15.3,0.064,15.68,15.59,218683284,20150508,4
2015-05-11,15.81,15.85,15.24,1.346,15.41,15.6,277208085,20150511,0
2015-05-12,15.67,15.84,15.46,-0.886,15.72,15.81,223925207,20150512,1
2015-05-13,15.44,15.88,15.33,-1.468,15.77,15.67,226209360,20150513,2
2015-05-14,15.39,15.7,15.3,-0.324,15.45,15.44,184443821,20150514,3
2015-05-15,15.06,15.56,14.8,-2.144,15.32,15.39,214743210,20150515,4
2015-05-18,14.75,15.08,14.74,-2.058,14.91,15.06,159945727,20150518,0
2015-05-19,15.53,15.59,14.69,5.288,14.75,14.75,249232781,20150519,1
2015-05-20,15.94,16.5,15.51,2.64,15.53,15.53,354080266,20150520,2
2015-05-21,16.06,16.39,15.81,0.753,16.14,15.94,197171529,20150521,3
2015-05-22,16.6,16.61,16.11,3.362,16.23,16.06,311985398,20150522,4
2015-05-25,17.12,17.26,16.9,3.133,16.9,16.6,328933073,20150525,0
2015-05-26,17.1,17.29,16.82,-0.117,17.14,17.12,282892923,20150526,1
2015-05-27,16.97,17.42,16.72,-0.76,17.11,17.1,241168309,20150527,2
2015-05-28,15.82,17.03,15.75,-6.777,16.96,16.97,292942371,20150528,3
2015-05-29,15.97,16.1,15.35,0.948,15.87,15.82,261551000,20150529,4
2015-06-01,16.73,16.89,15.52,4.759,15.82,15.97,280927296,20150601,0
2015-06-02,16.85,17.04,16.43,0.717,16.72,16.73,254037657,20150602,1
2015-06-03,17.35,17.5,16.45,2.967,16.9,16.85,358509084,20150603,2
2015-06-04,18.34,18.55,16.82,5.706,17.34,17.35,495979045,20150604,3
2015-06-05,17.89,19.11,17.41,-2.454,18.89,18.34,377712452,20150605,4
2015-06-08,19.03,19.1,17.51,6.372,17.94,17.89,515964167,20150608,0
2015-06-09,18.73,19.6,18.51,-1.576,19.05,19.03,366124464,20150609,1
2015-06-10,18.37,19.07,18.26,-1.922,18.41,18.73,252920825,20150610,2
2015-06-11,18.26,18.7,17.97,-0.599,18.47,18.37,227111582,20150611,3
2015-06-12,18.21,18.67,18.0,-0.274,18.48,18.26,245179413,20150612,4
2015-06-15,17.4,18.63,17.23,-4.448,18.38,18.21,321220962,20150615,0
2015-06-16,17.19,17.7,16.9,-1.207,17.4,17.4,244464728,20150616,1
2015-06-17,17.33,17.67,17.18,0.814,17.52,17.19,252739372,20150617,2
2015-06-18,16.69,17.25,16.63,-3.693,17.1,17.33,211448969,20150618,3
2015-06-19,15.9,16.99,15.8,-4.733,16.9,16.69,250030785,20150619,4
2015-06-23,16.77,16.9,15.62,5.472,15.96,15.9,287932245,20150623,1
2015-06-24,16.83,16.98,16.1,0.358,16.55,16.77,273133786,20150624,2
2015-06-25,16.34,17.49,16.21,-2.911,17.39,16.83,327306805,20150625,3
2015-06-26,15.3,16.58,14.76,-6.365,16.06,16.34,393568223,20150626,4
2015-06-29,15.33,16.19,14.03,0.196,15.6,15.3,472020614,20150629,0
2015-06-30,16.62,16.9,15.5,8.415,15.5,15.33,491095674,20150630,1
2015-07-01,16.11,16.56,15.96,-3.069,16.23,16.62,293674262,20150701,2
2015-07-02,16.55,17.08,15.85,2.731,16.71,16.11,524774699,20150702,3
2015-07-03,16.18,16.91,15.47,-2.236,16.55,16.55,407322716,20150703,4
2015-07-06,17.39,17.57,16.76,7.478,17.57,16.18,814689731,20150706,0
2015-07-07,18.78,19.07,16.57,7.993,17.17,17.39,873948893,20150707,1
2015-07-08,16.98,19.37,16.76,-9.585,17.57,18.78,943293199,20150708,2
2015-07-09,17.57,18.52,15.42,3.475,16.07,16.98,588626898,20150709,3
2015-07-10,17.56,18.82,16.87,-0.057,17.14,17.57,707202252,20150710,4
2015-07-13,16.88,17.45,16.61,-3.872,17.08,17.56,389268451,20150713,0
2015-07-14,16.44,16.75,16.08,-2.607,16.59,16.88,355834793,20150714,1
2015-07-15,17.05,17.08,16.28,3.71,16.35,16.44,370764546,20150715,2
2015-07-16,16.72,17.06,16.37,-1.935,17.05,17.05,227738299,20150716,3
2015-07-17,16.93,17.0,16.58,1.256,16.92,16.72,184194967,20150717,4
2015-07-20,17.01,17.06,16.62,0.473,16.83,16.93,191305543,20150720,0
2015-07-21,16.65,17.07,16.58,-2.116,16.84,17.01,141710092,20150721,1
2015-07-22,16.42,16.57,16.3,-1.381,16.48,16.65,147100276,20150722,2
2015-07-23,16.51,16.61,16.13,0.548,16.33,16.42,154940894,20150723,3
2015-07-24,16.47,16.76,16.39,-0.242,16.57,16.51,168639884,20150724,4
2015-07-27,15.27,16.45,15.24,-7.286,16.32,16.47,207240536,20150727,0
2015-07-28,15.61,15.92,15.01,2.227,15.14,15.27,293059395,20150728,1
2015-07-29,15.73,15.84,15.47,0.769,15.61,15.61,151816216,20150729,2
2015-07-30,15.55,15.9,15.55,-1.144,15.72,15.73,110541303,20150730,3
2015-07-31,15.87,15.95,15.51,2.058,15.67,15.55,120903562,20150731,4
2015-08-03,16.66,16.79,15.62,4.978,15.77,15.87,237198553,20150803,0
2015-08-04,16.72,16.77,16.39,0.36,16.53,16.66,88969867,20150804,1
2015-08-05,16.48,16.79,16.42,-1.435,16.63,16.72,63786791,20150805,2
2015-08-06,16.69,17.12,16.37,1.274,16.39,16.48,104721647,20150806,3
2015-08-07,16.86,17.04,16.63,1.019,16.67,16.69,97611655,20150807,4
2015-08-10,17.19,17.23,16.52,1.957,16.69,16.86,146451827,20150810,0
2015-08-11,16.77,17.07,16.58,-2.443,17.06,17.19,119158095,20150811,1
2015-08-12,16.47,16.77,16.42,-1.789,16.47,16.77,69756265,20150812,2
2015-08-13,16.42,16.73,16.22,-0.304,16.73,16.47,70580929,20150813,3
2015-08-14,16.31,16.52,16.25,-0.67,16.48,16.42,61911327,20150814,4
2015-08-17,15.9,16.22,15.77,-2.514,16.15,16.31,85898649,20150817,0
2015-08-18,15.37,16.04,15.25,-3.333,15.91,15.9,118951192,20150818,1
2015-08-19,15.7,15.74,15.25,2.147,15.61,15.37,120889448,20150819,2
2015-08-20,15.38,15.54,15.28,-2.038,15.49,15.7,73389709,20150820,3
2015-08-21,15.11,15.52,14.79,-1.756,15.28,15.38,102036287,20150821,4
2015-08-24,13.55,14.91,13.46,-10.324,14.67,15.11,219566780,20150824,0
2015-08-25,13.28,13.91,12.58,-1.993,13.08,13.55,198865771,20150825,1
2015-08-26,14.66,14.75,13.2,10.392,13.27,13.28,249867579,20150826,2
2015-08-27,16.2,16.27,14.38,10.505,14.95,14.66,250420469,20150827,3
2015-08-28,15.87,16.42,15.62,-2.037,16.06,16.2,197787584,20150828,4
2015-08-31,15.62,15.81,15.19,-1.575,15.74,15.87,142554697,20150831,0
2015-09-01,15.41,15.95,15.28,-1.344,15.45,15.62,177645576,20150901,1
2015-09-02,15.34,15.65,14.87,-0.454,15.02,15.41,173011243,20150902,2
2015-09-07,14.73,15.17,14.6,-3.977,15.12,15.34,89992303,20150907,0
2015-09-08,15.22,15.54,14.62,3.327,14.73,14.73,99744306,20150908,1
2015-09-09,15.32,15.36,15.1,0.657,15.36,15.22,88645504,20150909,2
2015-09-10,15.86,15.92,15.07,3.525,15.17,15.32,141952541,20150910,3
2015-09-11,15.69,15.88,15.54,-1.072,15.67,15.86,58833747,20150911,4
2015-09-14,16.92,16.98,15.32,7.839,15.67,15.69,238728459,20150914,0
2015-09-15,16.58,16.82,16.22,-2.009,16.51,16.92,159682120,20150915,1
2015-09-16,16.45,16.78,16.05,-0.784,16.47,16.58,92456985,20150916,2
2015-09-17,16.13,16.69,16.09,-1.945,16.27,16.45,72462096,20150917,3
2015-09-18,16.28,16.53,16.09,0.93,16.09,16.13,55779290,20150918,4
2015-09-21,16.14,16.32,15.98,-0.86,16.17,16.28,51032930,20150921,0
2015-09-22,16.53,16.67,16.09,2.416,16.22,16.14,61256088,20150922,1
2015-09-23,16.3,16.7,16.15,-1.391,16.37,16.53,47881418,20150923,2
2015-09-24,16.09,16.46,15.98,-1.288,16.45,16.3,40028862,20150924,3
2015-09-25,16.29,16.44,15.79,1.243,16.07,16.09,46496008,20150925,4
2015-09-28,16.08,16.24,16.04,-1.289,16.13,16.29,21257675,20150928,0
2015-09-29,16.01,16.08,15.82,-0.435,15.82,16.08,30162101,20150929,1
2015-09-30,16.34,16.48,15.96,2.061,16.07,16.01,54828280,20150930,2
2015-10-08,16.3,16.83,16.17,-0.245,16.77,16.34,49182338,20151008,3
2015-10-09,16.53,16.77,16.4,1.411,16.52,16.3,30962815,20151009,4
2015-10-12,16.76,16.85,16.36,1.391,16.53,16.53,60847887,20151012,0
2015-10-13,16.63,16.81,16.58,-0.776,16.73,16.76,43079671,20151013,1
2015-10-14,16.42,16.67,16.38,-1.263,16.43,16.63,28905263,20151014,2
2015-10-15,16.91,17.08,16.37,2.984,16.5,16.42,79188955,20151015,3
2015-10-16,17.15,17.36,16.9,1.419,16.97,16.91,67386056,20151016,4
2015-10-19,16.82,17.13,16.76,-1.924,17.13,17.15,55653065,20151019,0
2015-10-20,16.79,16.98,16.62,-0.178,16.87,16.82,37834105,20151020,1
2015-10-21,17.26,17.55,16.59,2.799,16.75,16.79,89199316,20151021,2
2015-10-22,16.86,17.05,16.79,-2.317,16.99,17.26,43201464,20151022,3
2015-10-23,16.76,16.93,16.65,-0.593,16.83,16.86,46374401,20151023,4
2015-10-26,16.64,16.92,16.55,-0.716,16.9,16.76,65191820,20151026,0
2015-10-27,16.61,16.7,16.45,-0.18,16.65,16.64,37451195,20151027,1
2015-10-28,16.43,16.56,16.39,-1.084,16.53,16.61,35544195,20151028,2
2015-10-29,16.38,16.5,16.37,-0.304,16.42,16.43,27189186,20151029,3
2015-10-30,16.5,16.65,16.35,0.733,16.36,16.38,43475425,20151030,4
2015-11-02,16.4,16.61,16.35,-0.606,16.35,16.5,27526694,20151102,0
2015-11-03,16.47,16.63,16.41,0.427,16.41,16.4,34258849,20151103,1
2015-11-04,16.93,16.96,16.42,2.793,16.54,16.47,62343814,20151104,2
2015-11-05,17.14,17.65,16.75,1.24,16.87,16.93,177602375,20151105,3
2015-11-06,17.25,17.28,16.87,0.642,17.1,17.14,95910098,20151106,4
2015-11-09,17.65,18.55,17.32,2.319,17.32,17.25,202697172,20151109,0
2015-11-10,17.21,17.56,17.13,-2.493,17.42,17.65,85968188,20151110,1
2015-11-11,17.01,17.21,16.88,-1.162,17.21,17.21,50167495,20151111,2
2015-11-12,16.84,17.14,16.74,-0.999,17.12,17.01,43502782,20151112,3
2015-11-13,16.71,16.91,16.66,-0.772,16.7,16.84,35960742,20151113,4
2015-11-16,16.67,16.74,16.5,-0.239,16.58,16.71,34169052,20151116,0
2015-11-17,16.71,17.02,16.65,0.24,16.77,16.67,58690618,20151117,1
2015-11-18,16.73,17.02,16.57,0.12,16.8,16.71,47020962,20151118,2
2015-11-19,16.77,16.82,16.62,0.239,16.65,16.73,32778243,20151119,3
2015-11-20,16.72,16.86,16.68,-0.298,16.72,16.77,36231273,20151120,4
2015-11-23,16.76,16.91,16.69,0.239,16.73,16.72,47651030,20151123,0
2015-11-24,16.45,16.8,16.27,-1.85,16.8,16.76,62211098,20151124,1
2015-11-25,16.3,16.42,16.13,-0.912,16.42,16.45,66101173,20151125,2
2015-11-26,16.1,16.49,16.07,-1.227,16.36,16.3,63766044,20151126,3
2015-11-27,15.61,16.08,15.47,-3.043,16.08,16.1,67955529,20151127,4
2015-11-30,15.77,15.89,15.55,1.025,15.64,15.61,55002022,20151130,0
2015-12-01,15.68,15.85,15.48,-0.571,15.85,15.77,39788453,20151201,1
2015-12-02,16.48,16.56,15.62,5.102,15.7,15.68,102164733,20151202,2
2015-12-03,16.35,16.55,16.18,-0.789,16.37,16.48,71516047,20151203,3
2015-12-04,15.82,16.26,15.7,-3.242,16.17,16.35,51544534,20151204,4
2015-12-07,15.96,16.02,15.72,0.885,15.77,15.82,43689457,20151207,0
2015-12-08,15.99,16.19,15.75,0.188,15.87,15.96,45180101,20151208,1
2015-12-09,15.96,16.16,15.89,-0.188,15.9,15.99,44067092,20151209,2
2015-12-10,15.83,16.22,15.78,-0.815,15.96,15.96,44071740,20151210,3
2015-12-11,15.49,15.83,15.23,-2.148,15.8,15.83,114185613,20151211,4
2015-12-14,15.63,15.66,15.07,0.904,15.32,15.49,94142190,20151214,0
2015-12-15,15.6,15.63,15.47,-0.192,15.6,15.63,46157831,20151215,1
2015-12-16,15.53,15.66,15.44,-0.449,15.65,15.6,30786339,20151216,2
2015-12-17,15.67,15.69,15.52,0.642,15.57,15.57,50191055,20151217,3
2015-12-18,16.09,16.63,15.61,2.68,15.66,15.67,156986555,20151218,4
2015-12-21,16.8,17.02,15.92,4.413,16.0,16.09,152603076,20151221,0
2015-12-22,16.84,16.89,16.63,0.238,16.71,16.8,94006477,20151222,1
2015-12-23,16.76,17.28,16.74,-0.475,16.85,16.84,108842854,20151223,2
2015-12-24,16.71,16.88,16.58,-0.298,16.75,16.76,37409210,20151224,3
2015-12-25,16.9,16.93,16.77,1.137,16.79,16.71,48926300,20151225,4
2015-12-28,16.41,16.96,16.37,-2.899,16.92,16.9,48737935,20151228,0
2015-12-29,16.51,16.54,16.28,0.609,16.4,16.41,36577477,20151229,1
2015-12-30,16.83,16.87,16.12,1.938,16.47,16.51,71266569,20151230,2
2015-12-31,16.56,16.9,16.48,-1.604,16.69,16.83,72164923,20151231,3
2016-01-04,15.85,16.52,15.73,-4.287,16.48,16.56,37340569,20160104,0
2016-01-05,15.8,16.12,15.57,-0.315,15.74,15.85,51577796,20160105,1
2016-01-06,15.88,15.9,15.63,0.506,15.77,15.8,31982691,20160106,2
2016-01-07,15.24,15.72,15.08,-4.03,15.72,15.88,19981533,20160107,3
2016-01-08,15.38,15.63,15.18,0.919,15.37,15.24,60822777,20160108,4
2016-01-11,14.61,15.25,14.57,-5.007,15.25,15.38,65491242,20160111,0
2016-01-12,14.55,14.82,14.45,-0.411,14.6,14.61,46828222,20160112,1
2016-01-13,14.44,14.78,14.35,-0.756,14.78,14.55,57343596,20160113,2
2016-01-14,14.46,14.53,14.09,0.139,14.12,14.44,42963031,20160114,3
2016-01-15,14.05,14.49,14.02,-2.835,14.44,14.46,34421564,20160115,4
2016-01-18,13.99,14.27,13.93,-0.427,13.96,14.05,26735062,20160118,0
2016-01-19,14.28,14.34,13.92,2.073,14.15,13.99,38835180,20160119,1
2016-01-20,14.09,14.25,13.81,-1.331,14.13,14.28,38930681,20160120,2
2016-01-21,13.87,14.25,13.85,-1.561,13.98,14.09,35322411,20160121,3
2016-01-22,13.85,14.06,13.7,-0.144,14.05,13.87,30700816,20160122,4
2016-01-25,14.05,14.06,13.77,1.444,13.86,13.85,21843950,20160125,0
2016-01-26,13.43,13.96,13.35,-4.413,13.9,14.05,30208597,20160126,1
2016-01-27,13.57,13.79,13.41,1.042,13.53,13.43,51268841,20160127,2
2016-01-28,13.29,13.63,13.19,-2.063,13.53,13.57,25477946,20160128,3
2016-01-29,13.56,13.65,13.19,2.032,13.32,13.29,36467461,20160129,4
2016-02-01,13.29,13.75,13.05,-1.991,13.55,13.56,27035594,20160201,0
2016-02-02,13.42,13.52,13.22,0.978,13.22,13.29,18777772,20160202,1
2016-02-03,13.24,13.37,13.12,-1.341,13.29,13.42,23660799,20160203,2
2016-02-04,13.45,13.5,13.26,1.586,13.36,13.24,22319314,20160204,3
2016-02-05,13.43,13.5,13.35,-0.149,13.47,13.45,16885368,20160205,4
2016-02-15,13.23,13.39,13.04,-1.489,13.07,13.43,19290819,20160215,0
2016-02-16,13.51,13.62,13.29,2.116,13.34,13.23,26569833,20160216,1
2016-02-17,13.6,13.64,13.45,0.666,13.52,13.51,38285480,20160217,2
2016-02-18,13.47,13.63,13.44,-0.956,13.52,13.6,28765190,20160218,3
2016-02-19,13.32,13.51,13.25,-1.114,13.47,13.47,22515437,20160219,4
2016-02-22,13.58,13.68,13.36,1.952,13.45,13.32,38640686,20160222,0
2016-02-23,13.4,13.58,13.29,-1.325,13.58,13.58,24862800,20160223,1
2016-02-24,13.38,13.44,13.24,-0.149,13.32,13.4,21475072,20160224,2
2016-02-25,12.82,13.38,12.78,-4.185,13.38,13.38,51130623,20160225,3
2016-02-26,13.02,13.14,12.85,1.56,12.92,12.82,28683994,20160226,4
2016-02-29,13.13,13.17,12.61,0.845,13.0,13.02,48318546,20160229,0
2016-03-01,13.22,13.35,12.93,0.685,13.13,13.13,32028783,20160301,1
2016-03-02,13.53,13.54,13.29,2.345,13.36,13.22,60456293,20160302,2
2016-03-03,13.72,13.76,13.48,1.404,13.52,13.53,53511876,20160303,3
2016-03-04,14.54,14.59,13.59,5.977,13.71,13.72,164467881,20160304,4
2016-03-07,14.35,14.57,14.22,-1.307,14.47,14.54,41066485,20160307,0
2016-03-08,14.53,14.56,13.78,1.254,14.35,14.35,45257082,20160308,1
2016-03-09,14.62,14.65,13.98,0.619,14.3,14.53,74232024,20160309,2
2016-03-10,14.23,14.55,14.22,-2.668,14.39,14.62,19886994,20160310,3
2016-03-11,14.33,14.35,13.99,0.703,14.16,14.23,32789560,20160311,4
2016-03-14,14.29,14.61,14.22,-0.279,14.35,14.33,31496816,20160314,0
2016-03-15,14.43,14.56,14.17,0.98,14.38,14.29,35520508,20160315,1
2016-03-16,14.99,15.02,14.36,3.881,14.45,14.43,123657453,20160316,2
2016-03-17,14.8,14.97,14.68,-1.268,14.96,14.99,46071149,20160317,3
2016-03-18,14.74,14.97,14.61,-0.405,14.96,14.8,59577653,20160318,4
2016-03-21,14.79,15.01,14.68,0.339,14.78,14.74,50253793,20160321,0
2016-03-22,14.76,14.99,14.73,-0.203,14.84,14.79,33741962,20160322,1
2016-03-23,14.75,14.86,14.75,-0.068,14.83,14.76,19140021,20160323,2
2016-03-24,14.68,14.8,14.58,-0.475,14.75,14.75,23990803,20160324,3
2016-03-25,14.7,14.77,14.67,0.136,14.69,14.68,15929295,20160325,4
2016-03-28,14.42,14.77,14.38,-1.905,14.72,14.7,22137582,20160328,0
2016-03-29,14.36,14.62,14.33,-0.416,14.47,14.42,19716528,20160329,1
2016-03-30,14.81,14.87,14.35,3.134,14.36,14.36,29675475,20160330,2
2016-03-31,14.66,14.92,14.59,-1.013,14.87,14.81,25949603,20160331,3
2016-04-01,14.84,14.87,14.55,1.228,14.75,14.66,38488344,20160401,4
2016-04-05,14.91,14.94,14.64,0.472,14.7,14.84,39296938,20160405,1
2016-04-06,14.83,14.92,14.76,-0.537,14.78,14.91,30072583,20160406,2
2016-04-07,14.67,14.92,14.62,-1.079,14.89,14.83,29556313,20160407,3
2016-04-08,14.73,14.78,14.55,0.409,14.57,14.67,22439805,20160408,4
2016-04-11,14.88,15.14,14.72,1.018,14.73,14.73,31780847,20160411,0
2016-04-12,14.86,14.98,14.69,-0.134,14.98,14.88,17456359,20160412,1
2016-04-13,15.05,15.25,14.57,1.279,14.96,14.86,40046940,20160413,2
2016-04-14,15.03,15.25,14.94,-0.133,15.07,15.05,22984200,20160414,3
2016-04-15,15.5,15.61,15.03,3.127,15.13,15.03,58833767,20160415,4
2016-04-18,15.63,15.84,15.29,0.839,15.33,15.5,50523260,20160418,0
2016-04-19,15.68,15.8,15.59,0.32,15.78,15.63,30079607,20160419,1
2016-04-20,15.9,15.93,15.37,1.403,15.68,15.68,78748333,20160420,2
2016-04-21,16.26,16.5,15.74,2.264,15.84,15.9,79412106,20160421,3
2016-04-22,16.44,16.59,16.13,1.107,16.17,16.26,55625558,20160422,4
2016-04-25,16.47,16.53,15.98,0.182,16.32,16.44,39667820,20160425,0
2016-04-26,16.48,16.52,16.17,0.061,16.38,16.47,39021652,20160426,1
2016-04-27,16.45,16.52,16.38,-0.182,16.47,16.48,25071611,20160427,2
2016-04-28,16.45,16.5,16.24,0.0,16.5,16.45,28195786,20160428,3
2016-04-29,16.32,16.49,16.3,-0.79,16.44,16.45,19001557,20160429,4
2016-05-03,16.27,16.42,16.13,-0.306,16.36,16.32,35053706,20160503,1
2016-05-04,16.22,16.28,16.16,-0.307,16.27,16.27,24388752,20160504,2
2016-05-05,16.19,16.27,16.03,-0.185,16.22,16.22,20305075,20160505,3
2016-05-06,15.89,16.22,15.87,-1.853,16.19,16.19,29666028,20160506,4
2016-05-09,15.87,16.02,15.78,-0.126,15.9,15.89,23597962,20160509,0
2016-05-10,15.61,15.98,15.55,-1.638,15.68,15.87,28801521,20160510,1
2016-05-11,15.72,15.89,15.63,0.705,15.63,15.61,20807100,20160511,2
2016-05-12,16.03,16.15,15.59,1.972,15.59,15.72,26079241,20160512,3
2016-05-13,16.14,16.19,15.91,0.686,15.98,16.03,23912086,20160513,4
2016-05-16,16.07,16.21,16.05,-0.434,16.12,16.14,37999862,20160516,0
2016-05-17,16.05,16.1,15.96,-0.124,16.06,16.07,13498637,20160517,1
2016-05-18,16.39,16.44,15.96,2.118,15.98,16.05,46174348,20160518,2
2016-05-19,16.38,16.43,16.24,-0.061,16.31,16.39,17097754,20160519,3
2016-05-20,16.45,16.5,16.27,0.427,16.33,16.38,14502842,20160520,4
2016-05-23,16.09,16.54,16.05,-2.188,16.45,16.45,16849858,20160523,0
2016-05-24,15.9,16.08,15.89,-1.181,16.08,16.09,8825574,20160524,1
2016-05-25,16.12,16.16,16.01,1.384,16.16,15.9,10291661,20160525,2
2016-05-26,16.26,16.37,16.07,0.868,16.07,16.12,12788326,20160526,3
2016-05-27,16.23,16.34,16.19,-0.185,16.34,16.26,7414410,20160527,4
2016-05-30,16.41,16.44,16.19,1.109,16.32,16.23,20754633,20160530,0
2016-05-31,16.57,16.6,16.38,0.975,16.45,16.41,41139084,20160531,1
2016-06-01,16.4,16.66,16.3,-1.026,16.66,16.57,22013672,20160601,2
2016-06-02,16.3,16.45,16.23,-0.61,16.39,16.4,10755312,20160602,3
2016-06-03,16.35,16.4,16.28,0.307,16.37,16.3,9852612,20160603,4
2016-06-06,16.21,16.4,16.13,-0.856,16.3,16.35,12770352,20160606,0
2016-06-07,16.37,16.44,16.16,0.987,16.33,16.21,11250355,20160607,1
2016-06-08,16.34,16.41,16.22,-0.183,16.32,16.37,9514926,20160608,2
2016-06-13,15.89,16.36,15.86,-2.754,16.15,16.34,16220713,20160613,0
2016-06-14,15.95,16.07,15.86,0.378,15.9,15.89,10953458,20160614,1
2016-06-15,15.96,16.03,15.82,0.063,15.82,15.95,18735848,20160615,2
2016-06-16,15.97,16.03,15.83,0.063,15.83,15.96,22113862,20160616,3
2016-06-17,16.07,16.24,15.94,0.626,15.95,15.97,13760241,20160617,4
2016-06-20,16.08,16.2,15.99,0.062,16.19,16.07,15697188,20160620,0
2016-06-21,16.11,16.27,16.07,0.187,16.1,16.08,11327069,20160621,1
2016-06-22,16.07,16.17,16.03,-0.248,16.07,16.11,10067280,20160622,2
2016-06-23,15.83,16.1,15.81,-1.493,16.09,16.07,16061133,20160623,3
2016-06-24,15.82,15.95,15.75,-0.063,15.83,15.83,60859919,20160624,4
2016-06-27,15.85,15.9,15.75,0.19,15.82,15.82,19507706,20160627,0
2016-06-28,15.86,15.89,15.78,0.063,15.82,15.85,13011644,20160628,1
2016-06-29,16.02,16.06,15.84,1.009,15.88,15.86,21673500,20160629,2
2016-06-30,16.07,16.12,15.96,0.312,16.04,16.02,17540455,20160630,3
2016-07-01,16.2,16.23,16.06,0.809,16.07,16.07,10987843,20160701,4
2016-07-04,16.29,16.49,16.2,0.556,16.2,16.2,17703319,20160704,0
2016-07-05,16.13,16.36,16.02,-0.982,16.36,16.29,18612287,20160705,1
2016-07-06,15.99,16.11,15.88,-0.868,16.1,16.13,20750617,20160706,2
2016-07-07,16.08,16.09,15.92,0.563,15.98,15.99,15267455,20160707,3
2016-07-08,15.96,16.08,15.92,-0.746,16.07,16.08,15216146,20160708,4
2016-07-11,16.05,16.12,15.97,0.564,16.06,15.96,16014159,20160711,0
2016-07-12,16.28,16.32,16.03,1.433,16.05,16.05,25432037,20160712,1
2016-07-13,16.31,16.65,16.28,0.184,16.39,16.28,28897003,20160713,2
2016-07-14,16.35,16.42,16.26,0.245,16.33,16.31,12689532,20160714,3
2016-07-15,16.4,16.43,16.34,0.306,16.34,16.35,11071520,20160715,4
2016-07-18,16.52,16.75,16.39,0.732,16.41,16.4,24665203,20160718,0
2016-07-19,16.38,16.59,16.35,-0.847,16.52,16.52,13979788,20160719,1
2016-07-20,16.33,16.4,16.28,-0.305,16.36,16.38,11715176,20160720,2
2016-07-21,16.5,16.53,16.33,1.041,16.33,16.33,14602427,20160721,3
2016-07-22,16.34,16.51,16.29,-0.97,16.51,16.5,10029423,20160722,4
2016-07-25,16.38,16.44,16.27,0.245,16.35,16.34,8101064,20160725,0
2016-07-26,16.43,16.46,16.31,0.305,16.31,16.38,11738263,20160726,1
2016-07-27,16.63,16.64,16.15,1.217,16.46,16.43,32117298,20160727,2
2016-07-28,16.4,16.55,16.35,-1.383,16.45,16.63,19631362,20160728,3
2016-07-29,16.42,16.49,16.3,0.122,16.41,16.4,12191855,20160729,4
2016-08-01,16.44,16.5,16.36,0.122,16.41,16.42,19899307,20160801,0
2016-08-02,16.41,16.51,16.38,-0.182,16.47,16.44,9829628,20160802,1
2016-08-03,16.33,16.42,16.27,-0.488,16.34,16.41,9358504,20160803,2
2016-08-04,16.32,16.38,16.24,-0.061,16.37,16.33,11819369,20160804,3
2016-08-05,16.36,16.41,16.31,0.245,16.32,16.32,16765602,20160805,4
2016-08-08,16.39,16.41,16.33,0.183,16.4,16.36,13151009,20160808,0
2016-08-09,16.43,16.46,16.36,0.244,16.39,16.39,25438728,20160809,1
2016-08-10,16.54,16.55,16.41,0.67,16.43,16.43,18767677,20160810,2
2016-08-11,16.71,17.13,16.52,1.028,16.56,16.54,31236343,20160811,3
2016-08-12,17.25,17.26,16.73,3.232,16.77,16.71,44516136,20160812,4
2016-08-15,17.68,18.25,17.28,2.493,17.36,17.25,81739230,20160815,0
2016-08-16,17.57,18.13,17.38,-0.622,17.9,17.68,60274344,20160816,1
2016-08-17,17.66,17.94,17.57,0.512,17.69,17.57,21907973,20160817,2
2016-08-18,17.49,17.91,17.39,-0.963,17.59,17.66,32383832,20160818,3
2016-08-19,17.88,18.01,17.57,2.23,17.6,17.49,39254763,20160819,4
2016-08-22,17.95,18.06,17.77,0.391,17.88,17.88,20821260,20160822,0
2016-08-23,17.92,18.26,17.78,-0.167,17.87,17.95,28823168,20160823,1
2016-08-24,17.88,17.96,17.69,-0.223,17.92,17.92,19140890,20160824,2
2016-08-25,17.77,17.9,17.45,-0.615,17.83,17.88,19466504,20160825,3
2016-08-26,17.81,17.86,17.7,0.225,17.75,17.77,16920681,20160826,4
2016-08-29,17.53,17.74,17.29,-1.572,17.72,17.81,20536484,20160829,0
2016-08-30,17.7,17.78,17.49,0.97,17.5,17.53,19118919,20160830,1
2016-08-31,17.89,18.02,17.62,1.073,17.62,17.7,15610697,20160831,2
2016-09-01,17.88,18.04,17.81,-0.056,17.86,17.89,15545243,20160901,3
2016-09-02,17.94,17.98,17.74,0.336,17.78,17.88,17861600,20160902,4
2016-09-05,18.01,18.08,17.83,0.39,17.94,17.94,19865500,20160905,0
2016-09-06,17.77,18.04,17.69,-1.333,18.01,18.01,17939403,20160906,1
2016-09-07,17.82,17.88,17.66,0.281,17.77,17.77,17706315,20160907,2
2016-09-08,17.79,17.89,17.74,-0.168,17.84,17.82,8320207,20160908,3
2016-09-09,17.59,17.83,17.57,-1.124,17.78,17.79,8670862,20160909,4
2016-09-12,17.16,17.44,17.07,-2.445,17.42,17.59,28128406,20160912,0
2016-09-13,17.17,17.34,17.16,0.058,17.17,17.16,13541708,20160913,1
2016-09-14,16.8,17.25,16.74,-2.155,17.25,17.17,22219675,20160914,2
2016-09-19,17.07,17.14,16.81,1.607,16.81,16.8,16820168,20160919,0
2016-09-20,17.0,17.11,16.93,-0.41,17.06,17.07,10250971,20160920,1
2016-09-21,17.14,17.21,17.01,0.824,17.01,17.0,7672304,20160921,2
2016-09-22,17.23,17.43,17.14,0.525,17.25,17.14,12354837,20160922,3
2016-09-23,17.24,17.35,17.19,0.058,17.25,17.23,13553186,20160923,4
2016-09-26,17.26,17.35,17.11,0.116,17.17,17.24,14699757,20160926,0
2016-09-27,17.33,17.36,17.2,0.406,17.23,17.26,10001267,20160927,1
2016-09-28,17.15,17.32,17.09,-1.039,17.32,17.33,10734706,20160928,2
2016-09-29,17.26,17.33,17.18,0.641,17.22,17.15,10309280,20160929,3
2016-09-30,17.26,17.36,17.21,0.0,17.22,17.26,8430817,20160930,4
2016-10-10,17.56,17.64,17.29,1.738,17.29,17.26,19093895,20161010,0
2016-10-11,17.59,17.75,17.52,0.171,17.59,17.56,12929420,20161011,1
2016-10-12,17.41,17.57,17.36,-1.023,17.54,17.59,10479969,20161012,2
2016-10-13,17.35,17.47,17.31,-0.345,17.41,17.41,10559824,20161013,3
2016-10-14,17.36,17.41,17.26,0.058,17.36,17.35,12238500,20161014,4
2016-10-17,17.12,17.36,17.09,-1.382,17.33,17.36,12238000,20161017,0
2016-10-18,17.19,17.25,17.1,0.409,17.12,17.12,14301900,20161018,1
2016-10-19,17.14,17.31,17.09,-0.291,17.19,17.19,11930149,20161019,2
2016-10-20,17.15,17.24,17.09,0.058,17.16,17.14,12357910,20161020,3
2016-10-21,17.17,17.19,17.08,0.117,17.17,17.15,12436352,20161021,4
2016-10-24,17.57,17.68,17.12,2.33,17.19,17.17,29156035,20161024,0
2016-10-25,17.39,17.72,17.35,-1.024,17.57,17.57,19758214,20161025,1
2016-10-26,17.23,17.41,17.21,-0.92,17.38,17.39,14336807,20161026,2
2016-10-27,17.07,17.32,17.03,-0.929,17.32,17.23,21825012,20161027,3
2016-10-28,17.16,17.31,17.06,0.527,17.06,17.07,20411626,20161028,4
2016-10-31,17.12,17.22,16.98,-0.233,17.13,17.16,12893323,20161031,0
2016-11-01,17.22,17.25,17.05,0.584,17.13,17.12,16986479,20161101,1
2016-11-02,17.1,17.2,17.02,-0.697,17.12,17.22,30953599,20161102,2
2016-11-03,17.19,17.23,17.05,0.526,17.09,17.1,27080968,20161103,3
2016-11-04,17.17,17.26,17.13,-0.116,17.16,17.19,26938815,20161104,4
2016-11-07,17.15,17.19,17.11,-0.116,17.17,17.17,20825832,20161107,0
2016-11-08,17.25,17.32,17.15,0.583,17.18,17.15,26234851,20161108,1
2016-11-09,17.15,17.34,17.03,-0.58,17.26,17.25,34243788,20161109,2
2016-11-10,17.26,17.37,17.2,0.641,17.21,17.15,27117031,20161110,3
2016-11-11,17.28,17.34,17.19,0.116,17.21,17.26,27634800,20161111,4
2016-11-14,17.3,17.51,17.21,0.116,17.26,17.28,35354071,20161114,0
2016-11-15,17.44,17.5,17.29,0.809,17.36,17.3,25650732,20161115,1
2016-11-16,17.38,17.55,17.31,-0.344,17.49,17.44,23521274,20161116,2
2016-11-17,17.38,17.4,17.27,0.0,17.37,17.38,27177326,20161117,3
2016-11-18,17.36,17.42,17.29,-0.115,17.38,17.38,18551458,20161118,4
2016-11-21,17.6,17.94,17.34,1.382,17.34,17.36,41347641,20161121,0
2016-11-22,17.63,17.75,17.54,0.17,17.63,17.6,52492006,20161122,1
2016-11-23,18.1,18.16,17.63,2.666,17.66,17.63,66351510,20161123,2
2016-11-24,18.0,18.23,17.87,-0.552,18.03,18.1,26750197,20161124,3
2016-11-25,18.03,18.2,18.0,0.167,18.06,18.0,9458943,20161125,4
2016-11-28,17.91,18.46,17.78,-0.666,18.36,18.03,85146467,20161128,0
2016-11-29,18.01,18.02,17.77,0.558,17.91,17.91,49107994,20161129,1
2016-11-30,17.81,18.08,17.73,-1.11,18.02,18.01,39129809,20161130,2
2016-12-01,17.75,17.9,17.67,-0.337,17.81,17.81,53798959,20161201,3
2016-12-02,17.75,17.8,17.5,0.0,17.79,17.75,48392142,20161202,4
2016-12-05,17.92,17.93,17.6,0.958,17.65,17.75,50351765,20161205,0
2016-12-06,17.86,18.04,17.83,-0.335,17.92,17.92,31729059,20161206,1
2016-12-07,17.88,17.97,17.84,0.112,17.91,17.86,12167226,20161207,2
2016-12-08,18.02,18.14,17.88,0.783,17.93,17.88,26930735,20161208,3
2016-12-09,18.46,18.6,18.01,2.442,18.02,18.02,62582113,20161209,4
2016-12-12,18.51,18.91,18.16,0.271,18.42,18.46,79488183,20161212,0
2016-12-13,18.14,18.46,18.07,-1.999,18.35,18.51,24933178,20161213,1
2016-12-14,18.08,18.4,18.06,-0.331,18.06,18.14,32780688,20161214,2
2016-12-15,17.5,17.99,17.46,-3.208,17.99,18.08,36612461,20161215,3
2016-12-16,17.44,17.66,17.38,-0.343,17.5,17.5,24216836,20161216,4
2016-12-19,17.27,17.44,17.19,-0.975,17.41,17.44,24624487,20161219,0
2016-12-20,17.05,17.25,16.96,-1.274,17.25,17.27,29800167,20161220,1
2016-12-21,17.07,17.24,17.03,0.117,17.09,17.05,30868403,20161221,2
2016-12-22,16.98,17.11,16.91,-0.527,17.11,17.07,21923062,20161222,3
2016-12-23,16.86,17.03,16.8,-0.707,17.03,16.98,18108164,20161223,4
2016-12-26,17.01,17.03,16.65,0.89,16.82,16.86,16343100,20161226,0
2016-12-27,16.97,17.08,16.91,-0.235,16.99,17.01,10090799,20161227,1
2016-12-28,16.88,17.03,16.75,-0.53,16.98,16.97,26787189,20161228,2
2016-12-29,16.75,16.88,16.69,-0.77,16.86,16.88,28439191,20161229,3
2016-12-30,16.86,16.87,16.73,0.657,16.79,16.75,22725952,20161230,4
2017-01-03,17.22,17.24,16.83,2.135,16.86,16.86,30458320,20170103,1
2017-01-04,17.28,17.37,17.11,0.348,17.16,17.22,25665746,20170104,2
2017-01-05,17.36,17.47,17.29,0.463,17.31,17.28,24563935,20170105,3
2017-01-06,17.22,17.42,17.22,-0.806,17.36,17.36,17487854,20170106,4
2017-01-09,17.2,17.39,17.17,-0.116,17.31,17.22,17346031,20170109,0
2017-01-10,17.2,17.35,17.17,0.0,17.21,17.2,10668237,20170110,1
2017-01-11,17.22,17.33,17.19,0.116,17.29,17.2,13428968,20170111,2
2017-01-12,17.26,17.39,17.2,0.232,17.21,17.22,14095858,20170112,3
2017-01-13,17.48,17.64,17.24,1.275,17.26,17.26,25117871,20170113,4
2017-01-16,17.84,17.85,17.42,2.059,17.44,17.48,75104666,20170116,0
2017-01-17,17.71,17.85,17.69,-0.729,17.76,17.84,23566010,20170117,1
2017-01-18,17.85,17.87,17.73,0.791,17.75,17.71,17879565,20170118,2
2017-01-19,17.78,18.0,17.77,-0.392,17.81,17.85,13117422,20170119,3
2017-01-20,17.85,17.91,17.73,0.394,17.8,17.78,21739051,20170120,4
2017-01-23,17.76,18.02,17.67,-0.504,17.94,17.85,19879818,20170123,0
2017-01-24,18.13,18.14,17.76,2.083,17.85,17.76,25543630,20170124,1
2017-01-25,18.14,18.21,17.94,0.055,18.07,18.13,15272178,20170125,2
2017-01-26,18.26,18.51,18.08,0.662,18.16,18.14,27318666,20170126,3
2017-02-03,17.96,18.34,17.92,-1.643,18.34,18.26,23307310,20170203,4
2017-02-06,17.88,18.16,17.8,-0.445,18.14,17.96,24044319,20170206,0
2017-02-07,17.83,17.94,17.81,-0.28,17.89,17.88,22941249,20170207,1
2017-02-08,17.86,17.86,17.74,0.168,17.81,17.83,19710326,20170208,2
2017-02-09,17.99,18.19,17.85,0.728,17.85,17.86,22249868,20170209,3
2017-02-10,18.16,18.23,17.99,0.945,18.12,17.99,39642813,20170210,4
2017-02-13,18.23,18.35,18.15,0.385,18.16,18.16,25330996,20170213,0
2017-02-14,18.13,18.29,18.07,-0.549,18.26,18.23,23787741,20170214,1
2017-02-15,18.39,18.49,18.16,1.434,18.23,18.13,59684478,20170215,2
2017-02-16,18.4,18.6,18.3,0.054,18.45,18.39,35223424,20170216,3
2017-02-17,18.28,18.49,18.24,-0.652,18.45,18.4,17980608,20170217,4
2017-02-20,18.66,18.76,18.24,2.079,18.29,18.28,44635085,20170220,0
2017-02-21,18.67,19.07,18.65,0.054,18.69,18.66,30056784,20170221,1
2017-02-22,18.66,18.83,18.56,-0.054,18.69,18.67,22550262,20170222,2
2017-02-23,18.64,18.7,18.53,-0.107,18.67,18.66,15656602,20170223,3
2017-02-24,18.69,18.76,18.53,0.268,18.64,18.64,20702260,20170224,4
2017-02-27,18.67,18.83,18.52,-0.107,18.64,18.69,25452155,20170227,0
2017-02-28,18.7,18.84,18.62,0.161,18.66,18.67,16595374,20170228,1
2017-03-01,18.6,18.77,18.54,-0.535,18.71,18.7,23983933,20170301,2
2017-03-02,18.36,18.71,18.33,-1.29,18.64,18.6,24151335,20170302,3
2017-03-03,18.27,18.43,18.21,-0.49,18.33,18.36,16972146,20170303,4
2017-03-06,18.32,18.65,18.26,0.274,18.27,18.27,23808114,20170306,0
2017-03-07,18.5,18.55,18.23,0.983,18.36,18.32,25247832,20170307,1
2017-03-08,18.55,18.61,18.34,0.27,18.38,18.5,19486576,20170308,2
2017-03-09,18.31,18.51,18.18,-1.294,18.51,18.55,23195322,20170309,3
2017-03-10,18.17,18.31,18.09,-0.765,18.28,18.31,20905258,20170310,4
2017-03-13,18.29,18.31,18.07,0.66,18.15,18.17,17056107,20170313,0
2017-03-14,18.36,18.45,18.28,0.383,18.3,18.29,18159274,20170314,1
2017-03-15,18.27,18.39,18.22,-0.49,18.36,18.36,21828414,20170315,2
2017-03-16,18.32,18.51,18.28,0.274,18.36,18.27,31185472,20170316,3
2017-03-17,18.07,18.47,18.04,-1.365,18.43,18.32,35535357,20170317,4
2017-03-20,18.02,18.21,17.87,-0.277,18.15,18.07,33463011,20170320,0
2017-03-21,18.02,18.09,17.91,0.0,18.01,18.02,40184805,20170321,1
2017-03-22,17.78,18.01,17.74,-1.332,18.0,18.02,46907976,20170322,2
2017-03-23,17.9,18.07,17.74,0.675,17.78,17.78,40943140,20170323,3
2017-03-24,18.04,18.05,17.89,0.782,18.03,17.9,32781646,20170324,4
2017-03-27,18.36,18.58,18.05,1.774,18.05,18.04,80019192,20170327,0
2017-03-28,18.23,18.57,18.17,-0.708,18.51,18.36,42027343,20170328,1
2017-03-29,18.35,18.42,18.24,0.658,18.25,18.23,44934719,20170329,2
2017-03-30,18.28,18.41,18.22,-0.381,18.35,18.35,25726855,20170330,3
2017-03-31,18.43,18.51,18.28,0.821,18.28,18.28,33962346,20170331,4
2017-04-05,18.33,18.55,18.27,-0.543,18.48,18.43,48602592,20170405,2
2017-04-06,18.3,18.37,18.19,-0.164,18.31,18.33,34096737,20170406,3
2017-04-07,18.15,18.34,18.08,-0.82,18.31,18.3,44034033,20170407,4
2017-04-10,18.17,18.23,17.96,0.11,18.19,18.15,32313532,20170410,0
2017-04-11,18.28,18.31,18.14,0.605,18.17,18.17,39407570,20170411,1
2017-04-12,18.31,18.38,18.16,0.164,18.28,18.28,32143538,20170412,2
2017-04-13,18.18,18.31,18.11,-0.71,18.3,18.31,26704897,20170413,3
2017-04-14,18.08,18.2,17.91,-0.55,18.17,18.18,30142700,20170414,4
2017-04-17,18.14,18.16,17.86,0.332,18.03,18.08,40758304,20170417,0
2017-04-18,17.86,18.11,17.86,-1.544,18.06,18.14,31585792,20170418,1
2017-04-19,17.72,18.01,17.66,-0.784,17.84,17.86,30928072,20170419,2
2017-04-20,17.65,17.86,17.64,-0.395,17.85,17.72,28367769,20170420,3
2017-04-21,18.06,18.19,17.65,2.323,17.76,17.65,49743044,20170421,4
2017-04-24,18.17,18.27,18.06,0.609,18.15,18.06,37143301,20170424,0
2017-04-25,18.22,18.32,18.04,0.275,18.21,18.17,40879001,20170425,1
2017-04-26,18.37,18.44,18.17,0.823,18.23,18.22,42419144,20170426,2
2017-04-27,18.24,18.34,18.09,-0.708,18.27,18.37,34557480,20170427,3
2017-04-28,18.39,18.5,18.27,0.822,18.36,18.24,49459693,20170428,4
2017-05-02,18.27,18.47,18.2,-0.653,18.4,18.39,27786900,20170502,1
2017-05-03,18.19,18.29,18.11,-0.438,18.25,18.27,18057905,20170503,2
2017-05-04,18.01,18.23,17.92,-0.99,18.21,18.19,39673390,20170504,3
2017-05-05,18.06,18.1,17.8,0.278,18.05,18.01,34318443,20170505,4
2017-05-08,18.05,18.12,17.91,-0.055,17.93,18.06,42998487,20170508,0
2017-05-09,18.05,18.11,18.0,0.0,18.06,18.05,14905601,20170509,1
2017-05-10,18.28,18.44,18.07,1.274,18.11,18.05,42066330,20170510,2
2017-05-11,18.52,18.71,18.26,1.313,18.35,18.28,47193321,20170511,3
2017-05-12,19.6,19.64,18.45,5.832,18.51,18.52,122392416,20170512,4
2017-05-15,20.06,20.36,19.68,2.347,19.71,19.6,57056558,20170515,0
2017-05-16,19.75,20.0,19.6,-1.545,19.81,20.06,64731700,20170516,1
2017-05-17,19.45,19.79,19.32,-1.519,19.62,19.75,59693502,20170517,2
2017-05-18,19.51,19.58,19.27,0.308,19.27,19.45,36345421,20170518,3
2017-05-19,19.79,19.85,19.37,1.435,19.43,19.51,39179460,20170519,4
2017-05-22,20.15,20.41,19.72,1.819,19.72,19.79,57888523,20170522,0
2017-05-23,21.09,21.26,20.14,4.665,20.14,20.15,95034429,20170523,1
2017-05-24,21.17,21.52,20.8,0.379,21.08,21.09,74150674,20170524,2
2017-05-25,22.21,22.27,21.06,4.913,21.07,21.17,106667813,20170525,3
2017-05-26,21.9,22.32,21.7,-1.396,22.25,22.21,78505400,20170526,4
2017-05-31,21.68,22.22,21.44,-1.005,21.71,21.9,73975500,20170531,2
2017-06-01,21.85,21.91,21.49,0.784,21.59,21.68,78092238,20170601,3
2017-06-02,21.42,22.01,21.33,-1.968,21.96,21.85,51019453,20170602,4
2017-06-05,21.24,21.43,20.86,-0.84,21.19,21.42,65026549,20170605,0
2017-06-06,21.19,21.39,20.92,-0.235,21.26,21.24,54884450,20170606,1
2017-06-07,21.78,21.84,21.21,2.784,21.28,21.19,96496305,20170607,2
2017-06-08,21.77,21.85,21.24,-0.046,21.61,21.78,56029400,20170608,3
2017-06-09,22.17,22.56,21.88,1.837,22.01,21.77,83753301,20170609,4
2017-06-12,22.1,22.52,21.92,-0.316,22.1,22.17,55565434,20170612,0
2017-06-13,21.75,22.24,21.56,-1.584,22.16,22.1,54260816,20170613,1
2017-06-14,21.3,21.86,21.22,-2.069,21.75,21.75,51801561,20170614,2
2017-06-15,20.93,21.64,20.9,-1.737,21.3,21.3,67537281,20170615,3
2017-06-16,20.81,21.09,20.74,-0.573,20.91,20.93,53191074,20170616,4
2017-06-19,21.16,21.3,20.83,1.682,20.92,20.81,54663330,20170619,0
2017-06-20,21.08,21.54,20.92,-0.378,21.3,21.16,53216817,20170620,1
2017-06-21,21.31,21.35,20.84,1.091,21.29,21.08,50786321,20170621,2
2017-06-22,22.73,23.23,21.2,6.664,21.25,21.31,152388802,20170622,3
2017-06-23,23.03,23.08,22.28,1.32,22.61,22.73,94120881,20170623,4
2017-06-26,23.04,23.91,22.99,0.043,23.08,23.03,88995783,20170626,0
2017-06-27,24.36,24.58,22.73,5.729,22.94,23.04,107584636,20170627,1
2017-06-28,23.8,24.48,23.8,-2.299,24.11,24.36,73712967,20170628,2
2017-06-29,24.15,24.34,23.67,1.471,24.0,23.8,59421356,20170629,3
2017-06-30,23.91,24.18,23.7,-0.994,24.0,24.15,40698820,20170630,4
2017-07-03,23.52,23.8,23.33,-1.631,23.8,23.91,41623871,20170703,0
2017-07-04,23.0,23.6,22.82,-2.211,23.51,23.52,57363680,20170704,1
2017-07-05,23.9,24.05,22.85,3.913,22.98,23.0,78399696,20170705,2
2017-07-06,23.96,24.14,23.4,0.251,23.71,23.9,62433300,20170706,3
2017-07-07,23.26,23.9,23.05,-2.922,23.8,23.96,63217985,20170707,4
2017-07-10,23.26,23.58,23.05,0.0,23.32,23.26,37203437,20170710,0
2017-07-11,24.08,24.38,23.16,3.525,23.23,23.26,73038307,20170711,1
2017-07-12,24.34,25.07,23.95,1.08,24.1,24.08,85800391,20170712,2
2017-07-13,24.9,25.05,24.21,2.301,24.34,24.34,55940416,20170713,3
2017-07-14,25.18,25.41,24.74,1.124,24.99,24.9,50806029,20170714,4
2017-07-17,25.11,25.65,24.74,-0.278,25.1,25.18,70928750,20170717,0
2017-07-18,24.52,25.06,24.04,-2.35,24.9,25.11,64534655,20170718,1
2017-07-19,25.22,25.37,24.4,2.855,24.44,24.52,63077091,20170719,2
2017-07-20,25.2,25.25,24.8,-0.079,25.1,25.22,51433744,20170720,3
2017-07-21,24.74,25.36,24.64,-1.825,25.08,25.2,32764747,20170721,4
2017-07-24,25.71,25.76,24.67,3.921,24.77,24.74,62592201,20170724,0
2017-07-25,25.53,26.24,25.4,-0.7,25.8,25.71,74394506,20170725,1
2017-07-26,25.56,26.04,25.48,0.118,25.52,25.53,23335448,20170726,2
