,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,16.51,16.64,16.17,-1.96,16.45,16.84,21609063,20110728,3
2011-07-29,16.02,16.62,15.81,-2.968,16.44,16.51,21136036,20110729,4
2011-08-01,16.11,16.33,16.02,0.562,16.03,16.02,11838696,20110801,0
2011-08-02,16.2,16.23,15.47,0.559,16.06,16.11,20671027,20110802,1
2011-08-03,16.11,16.5,15.75,-0.556,15.93,16.2,17892429,20110803,2
2011-08-04,16.08,16.39,15.9,-0.186,16.15,16.11,16005484,20110804,3
2011-08-05,15.74,15.95,15.35,-2.114,15.55,16.08,15204788,20110805,4
2011-08-08,14.75,15.53,14.13,-6.29,15.35,15.74,29057109,20110808,0
2011-08-09,15.03,15.3,13.86,1.898,14.15,14.75,26023615,20110809,1
2011-08-10,15.08,15.5,14.95,0.333,15.4,15.03,22080334,20110810,2
2011-08-11,16.11,16.13,14.61,6.83,14.75,15.08,34524140,20110811,3
2011-08-12,15.98,16.3,15.95,-0.807,16.17,16.11,26909495,20110812,4
2011-08-15,16.07,16.2,15.82,0.563,15.98,15.98,15502617,20110815,0
2011-08-16,15.79,16.09,15.7,-1.742,16.05,16.07,14404947,20110816,1
2011-08-17,15.84,16.13,15.76,0.317,15.8,15.79,11567048,20110817,2
2011-08-18,15.66,15.97,15.57,-1.136,15.85,15.84,9752510,20110818,3
2011-08-19,15.36,15.61,15.23,-1.916,15.33,15.66,10633503,20110819,4
2011-08-22,14.97,15.46,14.84,-2.539,15.38,15.36,12150516,20110822,0
2011-08-23,15.23,15.27,14.84,1.737,14.85,14.97,7717587,20110823,1
2011-08-24,15.08,15.45,15.05,-0.985,15.3,15.23,7743608,20110824,2
2011-08-25,15.39,15.4,14.95,2.056,15.15,15.08,12905284,20110825,3
2011-08-26,15.29,15.44,15.21,-0.65,15.34,15.39,8478404,20110826,4
2011-08-29,15.2,15.35,15.08,-0.589,15.25,15.29,7347430,20110829,0
2011-08-30,15.27,15.61,15.23,0.461,15.3,15.2,11285721,20110830,1
2011-08-31,15.14,15.35,15.03,-0.851,15.24,15.27,6494024,20110831,2
2011-09-01,15.04,15.27,14.95,-0.661,15.2,15.14,6808788,20110901,3
2011-09-02,14.81,15.07,14.78,-1.529,14.95,15.04,6953840,20110902,4
2011-09-05,14.27,14.78,14.24,-3.646,14.75,14.81,8565493,20110905,0
2011-09-06,14.12,14.25,14.05,-1.051,14.18,14.27,5656008,20110906,1
2011-09-07,14.33,14.41,14.15,1.487,14.25,14.12,6639854,20110907,2
2011-09-08,14.44,14.7,14.23,0.768,14.4,14.33,8890178,20110908,3
2011-09-09,14.3,14.63,14.25,-0.97,14.35,14.44,5261442,20110909,4
2011-09-13,14.12,14.24,13.98,-1.259,14.05,14.3,4455918,20110913,1
2011-09-14,14.21,14.25,13.85,0.637,14.13,14.12,5383632,20110914,2
2011-09-15,14.37,14.65,14.17,1.126,14.2,14.21,7207526,20110915,3
2011-09-16,14.39,14.58,14.35,0.139,14.4,14.37,3664615,20110916,4
2011-09-19,14.07,14.35,14.06,-2.224,14.35,14.39,3967153,20110919,0
2011-09-20,14.06,14.16,13.95,-0.071,14.07,14.07,3750005,20110920,1
2011-09-21,14.41,14.52,13.95,2.489,14.08,14.06,7827125,20110921,2
2011-09-22,14.1,14.5,14.04,-2.151,14.31,14.41,8042290,20110922,3
2011-09-23,13.92,14.12,13.75,-1.277,13.85,14.1,6353437,20110923,4
2011-09-26,13.68,14.02,13.66,-1.724,13.84,13.92,5436834,20110926,0
2011-09-27,13.77,13.92,13.66,0.658,13.84,13.68,3981305,20110927,1
2011-09-28,13.58,13.93,13.56,-1.38,13.88,13.77,5526221,20110928,2
2011-09-29,13.0,13.55,12.95,-4.271,13.55,13.58,7535838,20110929,3
2011-09-30,12.61,13.19,12.4,-3.0,13.0,13.0,7531525,20110930,4
2011-10-10,12.34,12.81,12.25,-2.141,12.65,12.61,5146492,20111010,0
2011-10-11,12.18,12.8,12.03,-1.297,12.66,12.34,5900379,20111011,1
2011-10-12,12.82,12.92,11.95,5.255,11.95,12.18,10135793,20111012,2
2011-10-13,13.21,13.33,12.66,3.042,12.83,12.82,10406957,20111013,3
2011-10-14,13.1,13.3,12.92,-0.833,13.15,13.21,5719300,20111014,4
2011-10-17,13.23,13.4,13.05,0.992,13.11,13.1,5281383,20111017,0
2011-10-18,12.68,13.13,12.64,-4.157,13.13,13.23,5257027,20111018,1
2011-10-19,12.8,12.91,12.55,0.946,12.7,12.68,3922186,20111019,2
2011-10-20,12.43,12.73,12.38,-2.891,12.65,12.8,3764864,20111020,3
2011-10-21,12.7,12.82,12.3,2.172,12.35,12.43,5938358,20111021,4
2011-10-24,13.03,13.1,12.57,2.598,12.75,12.7,6941933,20111024,0
2011-10-25,13.4,13.56,12.98,2.84,13.04,13.03,10640497,20111025,1
2011-10-26,13.46,13.77,13.21,0.448,13.28,13.4,12249482,20111026,2
2011-10-27,13.34,13.65,13.24,-0.892,13.47,13.46,7023188,20111027,3
2011-10-28,13.58,13.68,13.33,1.799,13.47,13.34,7911088,20111028,4
2011-10-31,13.84,13.91,13.45,1.915,13.58,13.58,9368489,20111031,0
2011-11-01,13.68,13.9,13.54,-1.156,13.75,13.84,8477789,20111101,1
2011-11-02,13.96,14.01,13.4,2.047,13.54,13.68,9651218,20111102,2
2011-11-03,14.89,15.19,13.96,6.662,13.96,13.96,25325217,20111103,3
2011-11-04,15.24,15.4,14.8,2.351,14.8,14.89,20681982,20111104,4
2011-11-07,15.05,15.45,15.04,-1.247,15.22,15.24,13325067,20111107,0
2011-11-08,14.74,15.15,14.65,-2.06,15.05,15.05,10586845,20111108,1
2011-11-09,15.08,15.23,14.8,2.307,14.83,14.74,12008113,20111109,2
2011-11-10,15.32,15.55,14.75,1.592,14.75,15.08,22976679,20111110,3
2011-11-11,15.15,15.51,15.05,-1.11,15.31,15.32,11209498,20111111,4
2011-11-14,15.6,15.61,15.26,2.97,15.26,15.15,13570599,20111114,0
2011-11-15,15.71,15.94,15.51,0.705,15.51,15.6,10904767,20111115,1
2011-11-16,15.22,15.89,14.96,-3.119,15.76,15.71,14936580,20111116,2
2011-11-17,15.13,15.37,15.03,-0.591,15.2,15.22,8635467,20111117,3
2011-11-18,14.74,15.05,14.53,-2.578,15.05,15.13,8227523,20111118,4
2011-11-21,14.99,15.0,14.35,1.696,14.56,14.74,6563602,20111121,0
2011-11-22,15.1,15.15,14.76,0.734,14.87,14.99,6748616,20111122,1
2011-11-23,15.31,15.4,15.03,1.391,15.2,15.1,8413277,20111123,2
2011-11-24,15.32,15.48,15.05,0.065,15.15,15.31,7972581,20111124,3
2011-11-25,15.03,15.42,14.98,-1.893,15.35,15.32,6162328,20111125,4
2011-11-28,14.9,15.13,14.61,-0.865,15.05,15.03,5348058,20111128,0
2011-11-29,15.45,15.49,14.97,3.691,14.97,14.9,13832006,20111129,1
2011-12-01,15.64,15.8,15.25,1.23,15.4,15.45,24065171,20111201,3
2011-12-02,15.13,15.6,14.98,-3.261,15.6,15.64,10314313,20111202,4
2011-12-05,14.73,15.23,14.66,-2.644,15.15,15.13,7337768,20111205,0
2011-12-06,14.71,14.87,14.36,-0.136,14.71,14.73,6159523,20111206,1
2011-12-07,14.64,14.84,14.51,-0.476,14.74,14.71,3643389,20111207,2
2011-12-08,14.72,14.92,14.38,0.546,14.64,14.64,5161862,20111208,3
2011-12-09,14.47,14.82,14.3,-1.698,14.65,14.72,5126588,20111209,4
2011-12-12,14.13,14.55,14.12,-2.35,14.5,14.47,4461659,20111212,0
2011-12-13,13.33,13.96,13.25,-5.662,13.96,14.13,7069805,20111213,1
2011-12-14,13.32,13.48,13.05,-0.075,13.25,13.33,4656093,20111214,2
2011-12-15,13.2,13.48,13.13,-0.901,13.24,13.32,5521165,20111215,3
2011-12-16,13.6,13.6,13.15,3.03,13.15,13.2,5535129,20111216,4
2011-12-19,13.79,13.87,13.35,1.397,13.64,13.6,4749477,20111219,0
2011-12-20,13.74,14.15,13.69,-0.363,13.74,13.79,4842245,20111220,1
2011-12-21,13.52,14.05,13.5,-1.601,13.95,13.74,3312126,20111221,2
2011-12-22,13.6,13.77,13.07,0.592,13.45,13.52,5555973,20111222,3
2011-12-23,13.6,13.78,13.42,0.0,13.42,13.6,3014881,20111223,4
2011-12-26,13.4,13.7,13.38,-1.471,13.53,13.6,2796832,20111226,0
2011-12-27,13.06,13.95,13.05,-2.537,13.95,13.4,6077280,20111227,1
2011-12-28,12.84,12.94,12.38,-1.685,12.94,13.06,5568313,20111228,2
2011-12-29,12.86,12.95,12.65,0.156,12.75,12.84,3038713,20111229,3
2011-12-30,12.98,13.14,12.87,0.933,13.0,12.86,3761434,20111230,4
2012-01-04,12.8,13.25,12.79,-1.387,13.07,12.98,3361787,20120104,2
2012-01-05,12.09,12.71,11.98,-5.547,12.71,12.8,6905683,20120105,3
2012-01-06,12.28,12.29,11.94,1.572,12.13,12.09,3610067,20120106,4
2012-01-09,12.81,12.82,12.14,4.316,12.31,12.28,4987748,20120109,0
2012-01-10,13.25,13.3,12.75,3.435,12.81,12.81,7976148,20120110,1
2012-01-11,13.25,13.54,13.17,0.0,13.3,13.25,7217904,20120111,2
2012-01-12,13.25,13.39,13.07,0.0,13.2,13.25,4698845,20120112,3
2012-01-13,12.63,13.32,12.58,-4.679,13.32,13.25,7001706,20120113,4
2012-01-16,11.87,12.63,11.83,-6.017,12.44,12.63,10100779,20120116,0
2012-01-17,12.61,12.66,11.88,6.234,11.99,11.87,7007033,20120117,1
2012-01-18,12.27,12.74,12.15,-2.696,12.62,12.61,7410423,20120118,2
2012-01-19,12.5,12.54,12.08,1.874,12.27,12.27,6163182,20120119,3
2012-01-20,12.88,12.99,12.44,3.04,12.5,12.5,7770753,20120120,4
2012-01-30,12.66,13.04,12.65,-1.708,13.03,12.88,4611425,20120130,0
2012-01-31,12.7,12.79,12.55,0.316,12.69,12.66,3134033,20120131,1
2012-02-01,12.62,12.79,12.58,-0.63,12.72,12.7,3415282,20120201,2
2012-02-02,12.76,12.76,12.55,1.109,12.68,12.62,4022333,20120202,3
2012-02-03,13.08,13.22,12.7,2.508,12.77,12.76,8899185,20120203,4
2012-02-06,13.12,13.2,13.01,0.306,13.14,13.08,5642298,20120206,0
2012-02-07,12.81,13.07,12.67,-2.363,13.07,13.12,7336009,20120207,1
2012-02-08,13.01,13.1,12.72,1.561,12.81,12.81,6717610,20120208,2
2012-02-09,13.14,13.24,13.03,0.999,13.03,13.01,8588367,20120209,3
2012-02-10,13.07,13.21,12.98,-0.533,13.08,13.14,6514027,20120210,4
2012-02-13,13.24,13.28,12.85,2.875,12.87,12.87,8269521,20120213,0
2012-02-14,13.17,13.26,13.04,-0.529,13.24,13.24,5582018,20120214,1
2012-02-15,13.38,13.4,13.07,1.595,13.13,13.17,8590876,20120215,2
2012-02-16,13.42,13.64,13.3,0.299,13.4,13.38,9278999,20120216,3
2012-02-17,13.38,13.6,13.3,-0.298,13.47,13.42,6409722,20120217,4
2012-02-20,13.35,13.62,13.33,-0.224,13.55,13.38,6209714,20120220,0
2012-02-21,13.35,13.4,13.13,0.0,13.4,13.35,6888294,20120221,1
2012-02-22,13.49,13.51,13.27,1.049,13.36,13.35,7335734,20120222,2
2012-02-23,13.54,13.59,13.4,0.371,13.45,13.49,7769355,20120223,3
2012-02-24,13.7,13.71,13.45,1.182,13.51,13.54,9593156,20120224,4
2012-02-27,13.83,14.1,13.7,0.949,13.7,13.7,16722183,20120227,0
2012-02-28,13.95,14.0,13.75,0.868,13.75,13.83,9467077,20120228,1
2012-02-29,13.86,14.08,13.81,-0.645,13.93,13.95,7310015,20120229,2
2012-03-01,13.75,13.88,13.63,-0.794,13.82,13.86,5737274,20120301,3
2012-03-02,13.89,13.95,13.72,1.018,13.76,13.75,7329120,20120302,4
2012-03-05,13.85,14.04,13.77,-0.288,13.96,13.89,7216911,20120305,0
2012-03-06,13.51,13.85,13.41,-2.455,13.84,13.85,9332661,20120306,1
2012-03-07,13.39,13.56,13.32,-0.888,13.45,13.51,7256189,20120307,2
2012-03-08,13.49,13.52,13.35,0.747,13.38,13.39,9429510,20120308,3
2012-03-09,13.53,13.54,13.34,0.297,13.52,13.49,10082387,20120309,4
2012-03-12,14.04,14.05,13.46,3.769,13.55,13.53,22250568,20120312,0
2012-03-13,14.0,14.03,13.82,-0.285,14.01,14.04,13187555,20120313,1
2012-03-14,13.44,14.2,13.31,-4.0,14.1,14.0,18704688,20120314,2
2012-03-15,13.66,13.81,13.4,1.637,13.41,13.44,13953344,20120315,3
2012-03-16,14.41,14.5,13.67,5.49,13.67,13.66,28037255,20120316,4
2012-03-19,14.44,14.83,14.36,0.208,14.45,14.41,21769504,20120319,0
2012-03-20,14.09,14.45,14.03,-2.424,14.36,14.44,11763649,20120320,1
2012-03-21,14.0,14.26,13.8,-0.639,14.22,14.09,10393718,20120321,2
2012-03-22,14.09,14.12,13.85,0.643,14.02,14.0,6158240,20120322,3
2012-03-23,13.73,14.08,13.61,-2.555,14.05,14.09,7166888,20120323,4
2012-03-26,14.03,14.11,13.53,2.185,13.65,13.73,7441146,20120326,0
2012-03-27,13.75,14.17,13.74,-1.996,14.04,14.03,7081923,20120327,1
2012-03-28,13.25,13.75,13.15,-3.636,13.63,13.75,9450139,20120328,2
2012-03-29,13.01,13.23,12.91,-1.811,13.23,13.25,4991579,20120329,3
2012-03-30,12.87,13.15,12.81,-1.076,12.93,13.01,4566863,20120330,4
2012-04-05,13.17,13.23,12.9,2.331,13.14,12.87,5774866,20120405,3
2012-04-06,13.18,13.25,13.0,0.076,13.18,13.17,5102747,20120406,4
2012-04-09,12.93,13.11,12.92,-1.897,13.11,13.18,4239924,20120409,0
2012-04-10,13.0,13.0,12.6,0.541,12.91,12.93,4051354,20120410,1
2012-04-11,12.98,13.06,12.78,-0.154,12.93,13.0,3148718,20120411,2
2012-04-12,13.18,13.2,12.93,1.541,12.98,12.98,5100252,20120412,3
2012-04-13,13.22,13.3,13.1,0.303,13.24,13.18,5764481,20120413,4
2012-04-16,13.13,13.2,13.05,-0.681,13.14,13.22,3917016,20120416,0
2012-04-17,13.15,13.3,13.01,0.152,13.15,13.13,5255346,20120417,1
2012-04-18,13.24,13.26,12.9,0.684,13.19,13.15,7974025,20120418,2
2012-04-19,13.05,13.24,12.98,-1.435,13.23,13.24,7347706,20120419,3
2012-04-20,13.11,13.14,12.99,0.46,13.06,13.05,5074039,20120420,4
2012-04-23,13.22,13.37,13.05,0.839,13.12,13.11,8057781,20120423,0
2012-04-24,13.16,13.38,12.95,-0.454,13.23,13.22,8185751,20120424,1
2012-04-25,13.16,13.2,13.04,0.0,13.15,13.16,5584530,20120425,2
2012-04-26,13.08,13.21,13.05,-0.608,13.19,13.16,5665511,20120426,3
2012-04-27,13.16,13.29,13.09,0.612,13.16,13.08,5395113,20120427,4
2012-05-02,13.38,13.43,13.2,1.672,13.4,13.16,9681129,20120502,2
2012-05-03,13.84,13.91,13.33,3.438,13.42,13.38,15209236,20120503,3
2012-05-04,13.78,13.85,13.65,-0.434,13.83,13.84,9023285,20120504,4
2012-05-07,13.88,13.9,13.63,0.726,13.67,13.78,13082895,20120507,0
2012-05-08,13.76,14.01,13.71,-0.865,13.89,13.88,9551964,20120508,1
2012-05-09,13.6,13.67,13.46,-1.163,13.66,13.76,8035453,20120509,2
2012-05-10,13.79,13.88,13.51,1.397,13.6,13.6,10023705,20120510,3
2012-05-11,14.0,14.17,13.79,1.523,13.84,13.79,19335619,20120511,4
2012-05-14,14.26,14.61,13.97,1.857,14.05,14.0,28753288,20120514,0
2012-05-15,14.12,14.25,14.01,-0.982,14.23,14.26,13573805,20120515,1
2012-05-16,13.77,14.18,13.75,-2.479,14.1,14.12,10692323,20120516,2
2012-05-17,13.95,14.01,13.73,1.307,13.75,13.77,8146428,20120517,3
2012-05-18,13.68,13.93,13.58,-1.935,13.93,13.95,6395864,20120518,4
2012-05-21,13.87,13.9,13.58,1.389,13.7,13.68,5172855,20120521,0
2012-05-22,14.05,14.21,13.83,1.298,13.95,13.87,7891605,20120522,1
2012-05-23,14.2,14.31,13.88,1.068,14.05,14.05,10371730,20120523,2
2012-05-24,13.96,14.4,13.95,-1.69,14.16,14.2,9750421,20120524,3
2012-05-28,13.88,13.93,13.57,-0.573,13.75,13.96,6314179,20120528,0
2012-05-29,13.88,14.02,13.7,0.0,13.89,13.88,9844336,20120529,1
2012-05-30,13.83,14.04,13.7,-0.36,13.88,13.88,6131895,20120530,2
2012-05-31,13.92,14.08,13.7,0.651,13.7,13.83,9376670,20120531,3
2012-06-01,14.03,14.17,13.95,0.79,13.95,13.92,8048117,20120601,4
2012-06-04,13.79,14.12,13.75,-1.711,13.94,14.03,9534532,20120604,0
2012-06-05,14.14,14.27,13.72,2.538,13.79,13.79,14145669,20120605,1
2012-06-06,14.16,14.34,14.02,0.141,14.15,14.14,9571349,20120606,2
2012-06-07,13.88,14.3,13.8,-1.977,14.25,14.16,7087793,20120607,3
2012-06-08,14.47,14.5,13.83,4.251,13.87,13.88,27859238,20120608,4
2012-06-11,14.59,14.67,14.36,0.829,14.48,14.47,20275627,20120611,0
2012-06-12,14.48,14.61,14.35,-0.754,14.4,14.59,11223384,20120612,1
2012-06-13,15.36,15.45,14.51,6.077,14.54,14.48,35714956,20120613,2
2012-06-14,15.14,15.45,15.09,-1.432,15.35,15.36,15999975,20120614,3
2012-06-15,15.29,15.69,15.14,0.991,15.15,15.14,22808282,20120615,4
2012-06-18,15.29,15.6,15.17,0.0,15.3,15.29,15133468,20120618,0
2012-06-19,15.33,15.61,15.01,0.262,15.31,15.29,18014401,20120619,1
2012-06-20,14.91,15.42,14.89,-2.74,15.35,15.33,13650357,20120620,2
2012-06-21,14.65,15.05,14.53,-1.744,14.9,14.91,10492805,20120621,3
2012-06-25,14.77,15.04,14.46,0.819,14.65,14.65,14885379,20120625,0
2012-06-26,14.65,14.75,14.33,-0.812,14.63,14.77,9021380,20120626,1
2012-06-27,15.04,15.29,14.59,2.662,14.62,14.65,14839671,20120627,2
2012-06-28,15.7,16.07,15.27,4.388,15.27,15.04,36435253,20120628,3
2012-06-29,16.4,16.65,15.52,4.459,15.67,15.7,32801727,20120629,4
2012-07-02,16.42,16.81,16.16,0.122,16.45,16.4,26611567,20120702,0
2012-07-03,16.44,16.73,16.16,0.122,16.39,16.42,19772677,20120703,1
2012-07-04,16.08,16.75,15.94,-2.19,16.58,16.44,20400567,20120704,2
2012-07-05,16.65,16.67,15.91,3.545,15.95,16.08,17380982,20120705,3
2012-07-06,17.14,17.35,16.52,2.943,16.69,16.65,24469003,20120706,4
2012-07-09,17.29,17.85,16.9,0.875,17.06,17.14,32658870,20120709,0
2012-07-10,16.7,17.5,16.52,-3.412,17.01,17.29,22144740,20120710,1
2012-07-11,18.11,18.2,16.54,8.443,16.65,16.7,37429332,20120711,2
2012-07-12,17.83,18.38,17.52,-1.546,18.09,18.11,42836458,20120712,3
2012-07-13,18.16,18.27,17.55,1.851,17.67,17.83,27790397,20120713,4
2012-07-16,17.46,18.38,17.41,-3.855,18.16,18.16,26875958,20120716,0
2012-07-17,16.82,17.25,16.5,-3.666,17.17,17.46,30300680,20120717,1
2012-07-18,16.99,17.04,16.18,1.011,16.78,16.82,19573629,20120718,2
2012-07-19,16.93,17.35,16.63,-0.353,16.78,16.99,16042034,20120719,3
2012-07-20,17.67,17.78,16.7,4.371,16.88,16.93,23171460,20120720,4
2012-07-23,17.7,18.2,17.32,0.17,17.52,17.67,24206753,20120723,0
2012-07-24,17.69,17.76,17.3,-0.056,17.5,17.7,14185009,20120724,1
2012-07-25,17.23,17.75,17.1,-2.6,17.68,17.69,12745563,20120725,2
2012-07-26,16.96,17.46,16.9,-1.567,17.23,17.23,11529157,20120726,3
2012-07-27,16.25,17.16,16.08,-4.186,17.13,16.96,21985592,20120727,4
2012-07-30,16.14,16.45,15.99,-0.677,16.25,16.25,8148944,20120730,0
2012-07-31,16.35,16.56,15.91,1.301,16.1,16.14,8522789,20120731,1
2012-08-01,16.7,16.85,16.28,2.141,16.3,16.35,8594997,20120801,2
2012-08-02,17.04,17.2,16.6,2.036,16.7,16.7,14797677,20120802,3
2012-08-03,17.24,17.25,16.94,1.174,17.03,17.04,9886062,20120803,4
2012-08-06,17.15,17.25,16.8,-0.522,17.11,17.24,14541504,20120806,0
2012-08-07,17.08,17.33,16.96,-0.408,17.15,17.15,10387558,20120807,1
2012-08-08,16.85,17.1,16.79,-1.347,17.01,17.08,8828213,20120808,2
2012-08-09,17.66,17.68,16.78,4.807,16.78,16.85,17487751,20120809,3
2012-08-10,17.54,17.74,17.35,-0.68,17.72,17.66,15629384,20120810,4
2012-08-13,17.64,18.03,17.33,0.57,17.55,17.54,19797364,20120813,0
2012-08-14,17.48,17.82,17.03,-0.907,17.58,17.64,12503745,20120814,1
2012-08-15,17.21,17.66,17.15,-1.545,17.39,17.48,7694425,20120815,2
2012-08-16,16.8,17.28,16.71,-2.382,17.22,17.21,8605378,20120816,3
2012-08-17,16.64,16.88,16.4,-0.952,16.73,16.8,7202035,20120817,4
2012-08-20,16.91,16.93,16.3,1.623,16.5,16.64,9123347,20120820,0
2012-08-21,17.3,17.41,16.8,2.306,16.91,16.91,10197234,20120821,1
2012-08-22,17.03,17.5,16.86,-1.561,17.32,17.3,6821604,20120822,2
2012-08-23,17.5,17.64,17.02,2.76,17.06,17.03,12459212,20120823,3
2012-08-24,17.27,17.6,17.23,-1.314,17.46,17.5,8720888,20120824,4
2012-08-27,16.99,17.32,16.96,-1.621,17.2,17.27,5475918,20120827,0
2012-08-28,16.39,17.18,16.36,-3.531,16.99,16.99,17363186,20120828,1
2012-08-29,16.4,16.52,16.03,0.061,16.39,16.39,7122399,20120829,2
2012-08-30,15.73,16.47,15.5,-4.085,16.34,16.4,16849143,20120830,3
2012-08-31,16.01,16.04,15.66,1.78,15.8,15.73,5842925,20120831,4
2012-09-03,16.34,16.5,15.93,2.061,15.94,16.01,6792682,20120903,0
2012-09-04,16.02,16.47,16.0,-1.958,16.3,16.34,6981401,20120904,1
2012-09-05,16.15,16.2,15.84,0.811,16.1,16.02,4762963,20120905,2
2012-09-06,16.0,16.3,15.84,-0.929,16.09,16.15,5975259,20120906,3
2012-09-07,16.52,16.63,16.09,3.25,16.15,16.0,16621885,20120907,4
2012-09-10,16.41,16.52,16.23,-0.666,16.52,16.52,9902196,20120910,0
2012-09-11,16.43,16.45,16.09,0.122,16.33,16.41,6882898,20120911,1
2012-09-12,16.43,16.54,16.28,0.0,16.48,16.43,7155537,20120912,2
2012-09-13,16.18,16.49,16.15,-1.522,16.38,16.43,5424589,20120913,3
2012-09-14,16.09,16.25,15.88,-0.556,16.19,16.18,8006790,20120914,4
2012-09-17,15.77,16.08,15.59,-1.989,16.02,16.09,6436180,20120917,0
2012-09-18,15.87,15.98,15.67,0.634,15.8,15.77,3203253,20120918,1
2012-09-19,16.36,16.55,15.88,3.088,15.88,15.87,9969683,20120919,2
2012-09-20,15.9,16.37,15.87,-2.812,16.28,16.36,5826755,20120920,3
2012-09-21,15.79,15.95,15.68,-0.692,15.83,15.9,5212906,20120921,4
2012-09-24,15.95,16.1,15.6,1.013,15.73,15.79,3143717,20120924,0
2012-09-25,16.21,16.28,15.81,1.63,15.95,15.95,6580518,20120925,1
2012-09-26,15.79,16.3,15.73,-2.591,16.15,16.21,6678017,20120926,2
2012-09-27,16.15,16.26,15.66,2.28,15.87,15.79,5759342,20120927,3
2012-09-28,16.37,16.41,15.95,1.362,16.01,16.15,7844537,20120928,4
2012-10-08,16.39,16.49,16.23,0.122,16.38,16.37,3633401,20121008,0
2012-10-09,16.73,16.79,16.4,2.074,16.45,16.39,10985660,20121009,1
2012-10-10,16.72,16.79,16.54,-0.06,16.65,16.73,5195236,20121010,2
2012-10-11,16.59,16.81,16.57,-0.778,16.72,16.72,4885287,20121011,3
2012-10-12,16.43,16.78,16.34,-0.964,16.57,16.59,5007283,20121012,4
2012-10-15,16.78,16.8,16.4,2.13,16.43,16.43,6149899,20121015,0
2012-10-16,17.08,17.47,16.71,1.788,16.78,16.78,14787450,20121016,1
2012-10-17,17.04,17.21,16.98,-0.234,17.08,17.08,4890560,20121017,2
2012-10-18,17.17,17.33,17.09,0.763,17.16,17.04,6935155,20121018,3
2012-10-19,17.01,17.2,16.85,-0.932,17.13,17.17,4074539,20121019,4
2012-10-22,17.1,17.2,16.95,0.529,17.01,17.01,4045181,20121022,0
2012-10-23,16.65,17.17,16.6,-2.632,17.1,17.1,6412404,20121023,1
2012-10-24,16.31,16.74,16.26,-2.042,16.66,16.65,5760614,20121024,2
2012-10-25,16.48,16.62,16.3,1.042,16.45,16.31,6120160,20121025,3
2012-10-26,16.21,16.58,16.1,-1.638,16.4,16.48,5338263,20121026,4
2012-10-29,17.09,17.15,16.21,5.429,16.21,16.21,15328763,20121029,0
2012-10-30,17.21,17.45,17.07,0.702,17.25,17.09,15312803,20121030,1
2012-10-31,17.39,17.54,17.13,1.046,17.48,17.21,10197560,20121031,2
2012-11-01,17.47,17.5,17.21,0.46,17.4,17.39,8165401,20121101,3
2012-11-02,17.55,17.65,17.4,0.458,17.5,17.47,9225791,20121102,4
2012-11-05,17.16,17.58,17.1,-2.222,17.55,17.55,6263456,20121105,0
2012-11-06,17.35,17.65,16.98,1.107,17.2,17.16,9096868,20121106,1
2012-11-07,17.33,17.45,17.1,-0.115,17.36,17.35,4548375,20121107,2
2012-11-08,17.42,17.98,17.12,0.519,17.25,17.33,15723663,20121108,3
2012-11-09,17.2,17.55,17.05,-1.263,17.39,17.42,8002830,20121109,4
2012-11-12,16.87,17.28,16.66,-1.919,17.13,17.2,8657233,20121112,0
2012-11-13,16.79,16.96,16.59,-0.474,16.83,16.87,5326235,20121113,1
2012-11-14,17.16,17.2,16.7,2.204,16.7,16.79,6244092,20121114,2
2012-11-15,16.97,17.4,16.94,-1.107,17.1,17.16,5906578,20121115,3
2012-11-16,16.83,16.98,16.69,-0.825,16.98,16.97,4893306,20121116,4
2012-11-19,16.32,16.68,16.08,-3.03,16.68,16.83,9461697,20121119,0
2012-11-20,16.34,16.5,16.2,0.123,16.34,16.32,3116895,20121120,1
2012-11-21,16.44,16.48,16.22,0.612,16.22,16.34,3407407,20121121,2
2012-11-22,16.1,16.45,16.1,-2.068,16.45,16.44,4668887,20121122,3
2012-11-23,16.18,16.25,15.87,0.497,16.1,16.1,4273863,20121123,4
2012-11-26,15.99,16.28,15.9,-1.174,16.1,16.18,2904323,20121126,0
2012-11-27,15.63,16.04,15.6,-2.251,15.97,15.99,4662887,20121127,1
2012-11-28,15.5,15.65,15.28,-0.832,15.6,15.63,5454400,20121128,2
2012-11-29,15.9,16.04,15.51,2.581,15.51,15.5,5847851,20121129,3
2012-11-30,16.23,16.32,15.9,2.075,15.96,15.9,6551446,20121130,4
2012-12-03,15.96,16.44,15.87,-1.664,16.15,16.23,6001702,20121203,0
2012-12-04,15.67,15.95,15.31,-1.817,15.9,15.96,7014954,20121204,1
2012-12-05,16.1,16.3,15.45,2.744,15.63,15.67,8144786,20121205,2
2012-12-06,16.1,16.3,15.91,0.0,16.1,16.1,5119051,20121206,3
2012-12-07,16.41,16.42,16.01,1.925,16.1,16.1,6042264,20121207,4
2012-12-10,16.45,16.6,16.32,0.244,16.35,16.41,11005662,20121210,0
2012-12-11,16.19,16.43,16.15,-1.581,16.4,16.45,4790353,20121211,1
2012-12-12,16.19,16.32,16.09,0.0,16.13,16.19,3578700,20121212,2
2012-12-13,16.4,16.54,16.13,1.297,16.17,16.19,4080216,20121213,3
2012-12-14,16.66,16.79,16.35,1.585,16.45,16.4,14546546,20121214,4
2012-12-17,16.43,16.77,16.3,-1.381,16.6,16.66,10765399,20121217,0
2012-12-18,16.38,16.58,16.25,-0.304,16.45,16.43,7381293,20121218,1
2012-12-19,16.21,16.44,16.13,-1.038,16.4,16.38,6736522,20121219,2
2012-12-20,16.26,16.4,16.11,0.308,16.18,16.21,6773202,20121220,3
2012-12-21,16.61,16.7,16.24,2.153,16.25,16.26,10277944,20121221,4
2012-12-24,16.99,17.01,16.61,2.288,16.63,16.61,11178734,20121224,0
2012-12-25,17.09,17.2,16.76,0.589,16.95,16.99,13379961,20121225,1
2012-12-26,17.05,17.16,16.84,-0.234,17.09,17.09,8201590,20121226,2
2012-12-27,16.87,17.16,16.84,-1.056,17.11,17.05,9254880,20121227,3
2012-12-28,17.04,17.09,16.7,1.008,16.86,16.87,8325430,20121228,4
2012-12-31,16.92,17.07,16.8,-0.704,17.03,17.04,11590263,20121231,0
2013-01-04,16.81,17.11,16.44,-0.65,17.09,16.92,9867737,20130104,4
2013-01-07,17.41,17.42,16.79,3.569,16.81,16.81,14609052,20130107,0
2013-01-08,17.79,18.15,17.31,2.183,17.41,17.41,19758325,20130108,1
2013-01-09,17.65,18.0,17.6,-0.787,17.75,17.79,8091530,20130109,2
2013-01-10,18.2,18.2,17.48,3.116,17.55,17.65,18676840,20130110,3
2013-01-11,17.94,18.44,17.86,-1.429,18.25,18.2,11440185,20130111,4
2013-01-14,18.89,18.93,17.91,5.295,17.94,17.94,16912097,20130114,0
2013-01-15,18.94,19.45,18.78,0.265,18.89,18.89,15474850,20130115,1
2013-01-16,19.19,19.45,18.84,1.32,18.94,18.94,14962375,20130116,2
2013-01-17,19.19,19.35,18.95,0.0,19.1,19.19,11679689,20130117,3
2013-01-18,19.71,19.78,19.02,2.71,19.18,19.19,11816403,20130118,4
2013-01-21,19.61,19.98,19.42,-0.507,19.73,19.71,9609848,20130121,0
2013-01-22,19.06,19.58,18.82,-2.805,19.5,19.61,14431849,20130122,1
2013-01-23,19.28,19.39,18.89,1.154,19.03,19.06,9444973,20130123,2
2013-01-24,18.9,19.54,18.66,-1.971,19.3,19.28,12974898,20130124,3
2013-01-25,19.24,19.47,18.85,1.799,18.88,18.9,9026838,20130125,4
2013-01-28,19.8,19.87,19.21,2.911,19.25,19.24,13223319,20130128,0
2013-01-29,19.76,19.99,19.61,-0.202,19.8,19.8,9343705,20130129,1
2013-01-30,19.71,19.79,19.33,-0.253,19.7,19.76,8085619,20130130,2
2013-01-31,19.08,19.89,19.01,-3.196,19.7,19.71,11581130,20130131,3
2013-02-01,19.1,19.35,18.8,0.105,19.05,19.08,8658885,20130201,4
2013-02-04,18.58,19.21,18.44,-2.723,19.1,19.1,15199846,20130204,0
2013-02-05,18.87,19.06,18.38,1.561,18.38,18.58,8960694,20130205,1
2013-02-06,19.08,19.27,18.7,1.113,18.9,18.87,8158642,20130206,2
2013-02-07,19.06,19.26,18.98,-0.105,19.06,19.08,6392614,20130207,3
2013-02-08,20.4,20.96,19.11,7.03,19.11,19.06,16662665,20130208,4
2013-02-18,20.4,20.6,20.1,0.0,20.6,20.4,11397778,20130218,0
2013-02-19,20.37,20.67,20.25,-0.147,20.39,20.4,11092011,20130219,1
2013-02-20,21.49,21.57,20.32,5.498,20.37,20.37,17556101,20130220,2
2013-02-21,20.73,21.37,20.49,-3.537,21.33,21.49,15604738,20130221,3
2013-02-22,20.49,21.07,20.35,-1.158,20.8,20.73,8834709,20130222,4
2013-02-25,20.68,20.88,20.25,0.878,20.5,20.5,7929250,20130225,0
2013-02-26,20.53,21.23,20.32,-0.725,20.52,20.68,12307733,20130226,1
2013-02-27,20.22,20.73,19.87,-1.51,20.51,20.53,10494818,20130227,2
2013-02-28,20.46,20.65,19.89,1.187,20.2,20.22,7544096,20130228,3
2013-03-01,20.77,20.96,20.42,1.515,20.47,20.46,7619974,20130301,4
2013-03-04,20.56,21.19,20.46,-1.011,20.69,20.77,11727792,20130304,0
2013-03-05,21.24,21.25,20.3,3.307,20.57,20.56,11407258,20130305,1
2013-03-06,21.23,21.65,21.0,-0.047,21.3,21.24,11203478,20130306,2
2013-03-07,20.73,21.39,20.5,-2.355,21.1,21.23,14565286,20130307,3
2013-03-08,20.48,20.8,20.32,-1.206,20.73,20.73,5675050,20130308,4
2013-03-11,20.46,20.5,20.1,-0.098,20.5,20.48,4409319,20130311,0
2013-03-12,19.69,20.56,19.11,-3.763,20.4,20.46,12741670,20130312,1
2013-03-13,19.44,19.67,19.29,-1.27,19.61,19.69,5021632,20130313,2
2013-03-14,19.84,19.93,19.31,2.058,19.34,19.44,6554314,20130314,3
2013-03-15,20.09,20.5,19.71,1.26,19.94,19.84,8562249,20130315,4
2013-03-18,20.05,20.74,19.95,-0.199,20.55,20.09,6086182,20130318,0
2013-03-19,19.74,20.2,19.37,-1.546,19.91,20.05,7535663,20130319,1
2013-03-20,20.17,20.25,19.46,2.178,19.74,19.74,8620523,20130320,2
2013-03-21,20.62,20.83,20.1,2.231,20.17,20.17,9813266,20130321,3
2013-03-22,21.19,21.26,20.67,2.764,20.73,20.62,14405202,20130322,4
2013-03-25,20.75,21.3,20.71,-2.076,21.21,21.19,11354774,20130325,0
2013-03-26,21.94,21.97,20.8,5.735,20.8,20.75,22268622,20130326,1
2013-03-27,22.08,22.1,21.68,0.638,21.91,21.94,14003385,20130327,2
2013-03-28,21.86,22.45,21.6,-0.996,21.8,22.08,14845580,20130328,3
2013-03-29,21.64,22.12,21.62,-1.006,21.77,21.86,8489412,20130329,4
2013-04-01,22.28,22.56,21.32,2.957,21.66,21.64,11970083,20130401,0
2013-04-02,21.37,22.43,21.08,-4.084,22.11,22.28,15207819,20130402,1
2013-04-03,21.06,21.61,20.92,-1.451,21.3,21.37,8791426,20130403,2
2013-04-08,21.23,21.5,20.88,0.807,21.4,21.06,10579877,20130408,0
2013-04-09,20.85,21.39,20.82,-1.79,21.24,21.23,9300763,20130409,1
2013-04-10,20.47,21.08,20.2,-1.823,20.82,20.85,12466827,20130410,2
2013-04-11,20.85,20.86,20.52,1.856,20.52,20.47,6429498,20130411,3
2013-04-12,20.72,20.99,20.58,-0.624,20.84,20.85,5331871,20130412,4
2013-04-15,20.62,20.88,20.28,-0.483,20.79,20.72,4301071,20130415,0
2013-04-16,20.89,20.99,20.41,1.309,20.57,20.62,6124455,20130416,1
2013-04-17,21.3,21.34,20.58,1.963,20.92,20.89,10583728,20130417,2
2013-04-18,21.05,21.46,20.89,-1.174,21.3,21.3,7902813,20130418,3
2013-04-19,21.97,22.18,21.08,4.371,21.08,21.05,15262999,20130419,4
2013-04-22,22.08,22.15,21.61,0.501,21.9,21.97,10814071,20130422,0
2013-04-23,21.67,22.1,21.36,-1.857,21.95,22.08,9514173,20130423,1
2013-04-24,22.18,22.21,21.47,2.353,21.64,21.67,10341336,20130424,2
2013-04-25,21.9,22.65,21.87,-1.262,22.17,22.18,13428669,20130425,3
2013-04-26,21.54,21.9,21.25,-1.644,21.8,21.9,9744682,20130426,4
2013-05-02,22.34,22.45,21.14,3.714,21.38,21.54,10950369,20130502,3
2013-05-03,22.49,22.74,22.18,0.671,22.34,22.34,9958042,20130503,4
2013-05-06,22.59,22.75,22.21,0.445,22.39,22.49,9681066,20130506,0
2013-05-07,22.74,22.75,22.34,0.664,22.6,22.59,8432005,20130507,1
2013-05-08,23.58,23.96,22.63,3.694,22.63,22.74,23174433,20130508,2
2013-05-09,23.88,23.92,23.0,1.272,23.3,23.58,12717303,20130509,3
2013-05-10,23.31,23.9,23.18,-2.387,23.61,23.88,9259539,20130510,4
2013-05-13,23.08,23.4,22.98,-0.987,23.25,23.31,6035596,20130513,0
2013-05-14,23.2,23.49,22.93,0.52,23.0,23.08,7388187,20130514,1
2013-05-15,23.56,23.65,22.95,1.552,23.26,23.2,6181740,20130515,2
2013-05-16,23.47,24.4,23.31,-0.382,23.53,23.56,11745398,20130516,3
2013-05-17,23.58,23.71,22.91,0.469,23.45,23.47,11807663,20130517,4
2013-05-20,22.77,23.58,22.38,-3.435,23.58,23.58,17308452,20130520,0
2013-05-21,22.6,22.92,22.5,-0.747,22.7,22.77,9967969,20130521,1
2013-05-22,22.46,22.66,21.6,-0.619,22.11,22.6,14456210,20130522,2
2013-05-23,22.13,22.33,21.85,-1.469,22.33,22.46,12519235,20130523,3
2013-05-24,22.77,22.91,22.06,2.892,22.13,22.13,10147618,20130524,4
2013-05-27,22.83,22.91,22.48,0.264,22.75,22.77,7093388,20130527,0
2013-05-28,23.21,23.4,22.87,1.664,22.88,22.83,8156671,20130528,1
2013-05-29,23.27,23.46,23.02,0.259,23.24,23.21,6390200,20130529,2
2013-05-30,23.15,23.31,22.98,-0.516,23.16,23.27,5645401,20130530,3
2013-05-31,22.68,23.49,22.65,-2.03,23.2,23.15,10402378,20130531,4
2013-06-03,22.81,23.03,22.32,0.573,22.65,22.68,5732501,20130603,0
2013-06-04,22.54,22.8,22.38,-1.184,22.79,22.81,4774195,20130604,1
2013-06-05,22.44,22.68,22.3,-0.444,22.55,22.54,3255161,20130605,2
2013-06-06,22.26,22.64,22.25,-0.802,22.44,22.44,3718830,20130606,3
2013-06-07,21.43,22.3,21.25,-3.729,22.2,22.26,7527406,20130607,4
2013-06-13,21.02,21.31,20.05,-1.913,21.1,21.43,9394609,20130613,3
2013-06-14,21.98,22.33,20.95,4.567,21.23,21.02,9050024,20130614,4
2013-06-17,22.57,22.73,21.71,2.684,21.86,21.98,6460309,20130617,0
2013-06-18,22.45,22.73,22.25,-0.532,22.67,22.57,4557552,20130618,1
2013-06-19,22.56,22.62,22.11,0.49,22.42,22.45,4060894,20130619,2
2013-06-20,21.85,22.72,21.74,-3.147,22.54,22.56,4714295,20130620,3
2013-06-21,22.09,22.22,21.2,1.098,21.55,21.85,5172172,20130621,4
2013-06-24,20.82,21.98,20.42,-5.749,21.98,22.09,11700816,20130624,0
2013-06-25,20.65,21.14,19.25,-0.817,20.58,20.82,14915389,20130625,1
2013-06-26,20.78,21.0,20.1,0.63,20.6,20.65,9239433,20130626,2
2013-06-27,20.83,21.22,20.58,0.241,20.81,20.78,8806678,20130627,3
2013-06-28,20.98,21.25,20.36,0.72,20.6,20.83,8924708,20130628,4
2013-07-01,21.44,21.45,20.85,2.193,20.92,20.98,8310239,20130701,0
2013-07-02,22.35,22.52,21.35,4.244,21.44,21.44,12430204,20130702,1
2013-07-03,22.89,23.03,22.0,2.416,22.3,22.35,10853594,20130703,2
2013-07-04,22.21,22.8,22.1,-2.971,22.7,22.89,7347579,20130704,3
2013-07-05,21.89,22.4,21.7,-1.441,22.21,22.21,5616722,20130705,4
2013-07-08,21.11,21.8,21.1,-3.563,21.72,21.89,6528069,20130708,0
2013-07-09,21.43,21.57,21.1,1.516,21.13,21.11,5164056,20130709,1
2013-07-10,21.68,21.7,21.11,1.167,21.43,21.43,5574826,20130710,2
2013-07-11,22.3,22.5,21.52,2.86,21.67,21.68,11817441,20130711,3
2013-07-12,22.25,22.87,21.86,-0.224,22.16,22.3,15558299,20130712,4
2013-07-15,22.77,22.82,22.17,2.337,22.17,22.25,10300603,20130715,0
2013-07-16,22.73,23.0,22.55,-0.176,22.77,22.77,7624423,20130716,1
2013-07-17,22.08,22.84,21.97,-2.86,22.84,22.73,9238413,20130717,2
2013-07-18,21.98,22.24,21.78,-0.453,22.08,22.08,4840094,20130718,3
2013-07-19,21.6,22.1,21.36,-1.729,21.93,21.98,7270985,20130719,4
2013-07-22,21.65,21.77,21.15,0.231,21.4,21.6,6507529,20130722,0
2013-07-23,22.17,22.3,21.58,2.402,21.72,21.65,7452284,20130723,1
2013-07-24,22.55,22.73,22.0,1.714,22.13,22.17,14821879,20130724,2
2013-07-25,22.83,22.98,22.16,1.242,22.5,22.55,14816553,20130725,3
2013-07-26,22.61,22.95,22.43,-0.964,22.73,22.83,9933890,20130726,4
2013-07-29,22.68,22.81,22.12,0.31,22.2,22.61,7290215,20130729,0
2013-07-30,22.57,23.22,22.52,-0.485,22.8,22.68,11012797,20130730,1
2013-07-31,21.96,22.74,21.93,-2.703,22.59,22.57,10397099,20130731,2
2013-08-01,22.34,22.41,21.8,1.73,21.97,21.96,6473805,20130801,3
2013-08-02,22.28,22.64,22.1,-0.269,22.34,22.34,6539504,20130802,4
2013-08-05,23.63,23.7,22.3,6.059,22.3,22.28,21593994,20130805,0
2013-08-06,23.58,23.71,23.15,-0.212,23.5,23.63,11219200,20130806,1
2013-08-07,23.22,23.9,23.1,-1.527,23.49,23.58,12051786,20130807,2
2013-08-08,23.16,23.54,23.05,-0.258,23.22,23.22,6409648,20130808,3
2013-08-09,23.38,23.51,23.04,0.95,23.38,23.16,5372281,20130809,4
2013-08-12,23.54,23.8,23.28,0.684,23.45,23.38,9989852,20130812,0
2013-08-13,23.26,23.55,23.03,-1.189,23.55,23.54,8178176,20130813,1
2013-08-14,23.06,23.31,22.89,-0.86,23.22,23.26,6494460,20130814,2
2013-08-15,22.65,23.24,22.55,-1.778,23.07,23.06,7149156,20130815,3
2013-08-16,22.2,23.73,22.16,-1.987,22.44,22.65,8777955,20130816,4
2013-08-19,22.67,22.71,22.19,2.117,22.21,22.2,6284706,20130819,0
2013-08-20,22.3,22.95,22.22,-1.632,22.69,22.67,8507102,20130820,1
2013-08-21,22.33,22.62,22.13,0.135,22.58,22.3,6261793,20130821,2
2013-08-22,21.79,22.31,21.76,-2.418,22.07,22.33,9798066,20130822,3
2013-08-23,22.34,22.5,21.82,2.524,21.85,21.79,9499603,20130823,4
2013-08-26,22.35,22.38,22.15,0.045,22.35,22.34,7170495,20130826,0
2013-08-27,22.54,22.92,22.23,0.85,22.3,22.35,10414087,20130827,1
2013-08-28,21.96,22.54,21.88,-2.573,22.54,22.54,10510347,20130828,2
2013-08-29,21.5,22.2,21.35,-2.095,22.1,21.96,8720952,20130829,3
2013-08-30,21.09,21.62,20.85,-1.907,21.55,21.5,11783313,20130830,4
2013-09-02,20.81,21.24,20.71,-1.328,21.15,21.09,7923836,20130902,0
2013-09-03,21.42,21.44,20.8,2.931,20.8,20.81,8030013,20130903,1
2013-09-04,21.16,21.42,21.03,-1.214,21.42,21.42,5110592,20130904,2
2013-09-05,21.59,21.61,21.07,2.032,21.15,21.16,6436368,20130905,3
2013-09-06,21.6,21.7,21.35,0.046,21.57,21.59,4352559,20130906,4
2013-09-09,21.2,21.49,20.81,-1.852,21.49,21.6,12344258,20130909,0
2013-09-10,21.01,21.05,20.71,-0.896,21.05,21.2,12190015,20130910,1
2013-09-11,20.97,21.05,20.65,-0.19,21.01,21.01,9252979,20130911,2
2013-09-12,21.14,21.42,20.85,0.811,20.89,20.97,8001024,20130912,3
2013-09-13,21.14,21.32,20.95,0.0,21.25,21.14,5489592,20130913,4
2013-09-16,21.33,21.55,21.14,0.899,21.25,21.14,6768285,20130916,0
2013-09-17,20.85,21.33,20.85,-2.25,21.33,21.33,4516659,20130917,1
2013-09-18,20.95,21.19,20.83,0.48,20.85,20.85,4419926,20130918,2
2013-09-23,21.7,21.76,20.95,3.58,21.01,20.95,12760081,20130923,0
2013-09-24,21.65,21.79,21.35,-0.23,21.71,21.7,8853808,20130924,1
2013-09-25,21.54,21.78,21.41,-0.508,21.62,21.65,7401862,20130925,2
2013-09-26,21.82,21.98,21.38,1.3,21.5,21.54,11319094,20130926,3
2013-09-27,21.66,22.03,21.45,-0.733,21.85,21.82,8086752,20130927,4
2013-09-30,21.46,21.95,21.41,-0.923,21.66,21.66,5190953,20130930,0
2013-10-08,21.57,21.68,21.04,0.513,21.44,21.46,8075331,20131008,1
2013-10-09,21.35,21.42,21.17,-1.02,21.36,21.57,7728296,20131009,2
2013-10-10,21.33,21.85,21.17,-0.094,21.44,21.35,13620485,20131010,3
2013-10-11,21.59,21.73,21.11,1.219,21.25,21.33,12987375,20131011,4
2013-10-14,21.95,22.07,21.23,1.667,21.59,21.59,18914514,20131014,0
2013-10-15,22.49,23.26,21.96,2.46,21.96,21.95,25276235,20131015,1
2013-10-16,22.06,22.52,21.82,-1.912,22.51,22.49,14915606,20131016,2
2013-10-17,21.63,22.32,21.38,-1.949,22.2,22.06,11502316,20131017,3
2013-10-18,21.63,21.85,21.2,0.0,21.63,21.63,6652648,20131018,4
2013-10-21,21.7,21.85,21.37,0.324,21.63,21.63,15363609,20131021,0
2013-10-22,21.47,21.69,21.38,-1.06,21.68,21.7,8620444,20131022,1
2013-10-23,21.07,21.72,21.04,-1.863,21.45,21.47,10131610,20131023,2
2013-10-24,21.1,21.46,20.94,0.142,21.05,21.07,5368302,20131024,3
2013-10-25,20.53,21.17,20.34,-2.701,21.1,21.1,7342985,20131025,4
2013-10-28,20.28,20.62,20.06,-1.218,20.53,20.53,5971428,20131028,0
2013-10-29,19.63,20.48,19.1,-3.205,20.35,20.28,13449256,20131029,1
2013-10-30,19.61,19.93,19.09,-0.102,19.66,19.63,12929448,20131030,2
2013-10-31,18.34,19.3,17.67,-6.476,19.3,19.61,27679703,20131031,3
2013-11-01,18.33,18.6,17.98,-0.055,18.24,18.34,9247022,20131101,4
2013-11-04,18.51,18.7,18.3,0.982,18.33,18.33,9271357,20131104,0
2013-11-05,18.34,18.5,17.95,-0.918,18.5,18.51,10780088,20131105,1
2013-11-06,18.1,18.44,17.95,-1.309,18.35,18.34,10397589,20131106,2
2013-11-07,17.41,18.07,17.15,-3.812,17.95,18.1,14642363,20131107,3
2013-11-08,17.02,17.41,16.9,-2.24,17.35,17.41,9894658,20131108,4
2013-11-11,18.05,18.4,17.01,6.052,17.04,17.02,15444901,20131111,0
2013-11-12,18.58,18.65,18.04,2.936,18.05,18.05,13433154,20131112,1
2013-11-13,18.28,18.61,18.12,-1.615,18.45,18.58,6742371,20131113,2
2013-11-14,18.6,18.9,18.25,1.751,18.29,18.28,9490565,20131114,3
2013-11-15,18.74,19.21,18.58,0.753,18.73,18.6,14343610,20131115,4
2013-11-18,19.02,19.43,18.8,1.494,18.8,18.74,14245133,20131118,0
2013-11-19,18.81,19.05,18.65,-1.104,18.98,19.02,5982107,20131119,1
2013-11-20,18.71,19.07,18.4,-0.532,18.81,18.81,6701346,20131120,2
2013-11-21,18.5,18.65,18.1,-1.122,18.65,18.71,7448365,20131121,3
2013-11-22,18.3,18.65,18.14,-1.081,18.55,18.5,6854696,20131122,4
2013-11-25,18.42,18.55,18.1,0.656,18.24,18.3,5276438,20131125,0
2013-11-26,18.34,18.59,18.22,-0.434,18.55,18.42,4102899,20131126,1
2013-11-27,18.52,18.53,18.25,0.981,18.46,18.34,4410049,20131127,2
2013-11-28,18.87,18.94,18.52,1.89,18.53,18.52,8706369,20131128,3
2013-11-29,19.09,19.19,18.91,1.166,18.91,18.87,8923382,20131129,4
2013-12-02,18.51,19.11,18.48,-3.038,18.95,19.09,7903081,20131202,0
2013-12-03,19.15,19.34,18.45,3.458,18.45,18.51,8459779,20131203,1
2013-12-04,19.75,19.91,19.15,3.133,19.23,19.15,13778699,20131204,2
2013-12-05,20.17,20.46,19.58,2.127,19.74,19.75,17326336,20131205,3
2013-12-06,20.05,20.2,19.7,-0.595,20.2,20.17,6831056,20131206,4
2013-12-09,19.63,20.15,19.55,-2.095,19.95,20.05,6174186,20131209,0
2013-12-10,19.65,19.82,19.52,0.102,19.63,19.63,4995701,20131210,1
2013-12-11,19.78,19.83,19.48,0.662,19.55,19.65,4004527,20131211,2
2013-12-12,20.21,20.35,19.54,2.174,19.71,19.78,7882041,20131212,3
2013-12-13,20.35,20.5,19.86,0.693,20.0,20.21,6397663,20131213,4
2013-12-16,19.73,20.61,19.65,-3.047,20.35,20.35,6477661,20131216,0
2013-12-17,19.75,20.41,19.65,0.101,19.65,19.73,6614574,20131217,1
2013-12-18,20.12,20.21,19.75,1.873,19.75,19.75,4276891,20131218,2
2013-12-19,19.75,20.28,19.7,-1.839,20.2,20.12,6055595,20131219,3
2013-12-20,19.49,20.15,19.33,-1.316,19.71,19.75,5509044,20131220,4
2013-12-23,20.21,20.26,19.33,3.694,19.35,19.49,7100245,20131223,0
2013-12-24,20.24,20.5,19.91,0.148,20.2,20.21,6366100,20131224,1
2013-12-25,20.19,20.38,20.0,-0.247,20.25,20.24,6316592,20131225,2
2013-12-26,20.05,20.34,19.95,-0.693,20.05,20.19,3138558,20131226,3
2013-12-27,20.22,20.28,20.0,0.848,20.05,20.05,4604763,20131227,4
2013-12-30,20.34,20.45,20.2,0.593,20.22,20.22,5844509,20131230,0
2013-12-31,20.75,20.94,20.14,2.016,20.15,20.34,8322367,20131231,1
2014-01-02,20.81,21.05,20.58,0.289,20.66,20.75,5096443,20140102,3
2014-01-03,20.14,20.8,19.72,-3.22,20.75,20.81,9945683,20140103,4
2014-01-06,19.59,20.03,19.57,-2.731,20.03,20.14,5171376,20140106,0
2014-01-07,19.35,19.6,19.21,-1.225,19.45,19.59,5364241,20140107,1
2014-01-08,19.58,19.74,19.35,1.189,19.35,19.35,5186841,20140108,2
2014-01-09,19.37,19.64,19.32,-1.073,19.55,19.58,3824827,20140109,3
2014-01-10,18.59,19.36,18.31,-4.027,19.25,19.37,9143400,20140110,4
2014-01-13,18.57,18.65,18.36,-0.108,18.65,18.59,4283805,20140113,0
2014-01-14,18.84,18.91,18.47,1.454,18.57,18.57,3426150,20140114,1
2014-01-15,19.18,19.35,18.84,1.805,18.84,18.84,4878185,20140115,2
2014-01-16,19.26,19.45,19.11,0.417,19.19,19.18,2931624,20140116,3
2014-01-17,19.08,19.36,18.95,-0.935,19.36,19.26,2813683,20140117,4
2014-01-20,18.78,19.06,18.6,-1.572,18.95,19.08,4621019,20140120,0
2014-01-21,19.33,19.42,18.78,2.929,18.84,18.78,2911691,20140121,1
2014-01-22,19.45,19.46,19.1,0.621,19.33,19.33,4602530,20140122,2
2014-01-23,19.27,19.5,19.23,-0.925,19.45,19.45,3955330,20140123,3
2014-01-24,18.89,19.42,18.76,-1.972,19.3,19.27,8548517,20140124,4
2014-01-27,18.42,18.82,18.38,-2.488,18.82,18.89,7097953,20140127,0
2014-01-28,18.48,18.8,18.38,0.326,18.41,18.42,5427807,20140128,1
2014-01-29,18.33,18.62,18.23,-0.812,18.53,18.48,6456224,20140129,2
2014-01-30,17.93,18.39,17.73,-2.182,18.35,18.33,6490546,20140130,3
2014-02-07,18.05,18.33,17.87,0.669,17.9,17.93,8121576,20140207,4
2014-02-10,18.45,18.63,18.08,2.216,18.12,18.05,12382450,20140210,0
2014-02-11,19.24,19.5,18.45,4.282,18.52,18.45,17814676,20140211,1
2014-02-12,19.26,19.38,19.03,0.104,19.27,19.24,6691717,20140212,2
2014-02-13,18.96,19.24,18.85,-1.558,19.24,19.26,6408027,20140213,3
2014-02-14,19.04,19.17,18.89,0.422,18.89,18.96,5257374,20140214,4
2014-02-17,19.07,19.24,18.93,0.158,19.17,19.04,6782577,20140217,0
2014-02-18,18.59,19.08,18.53,-2.517,19.08,19.07,12105300,20140218,1
2014-02-19,18.48,18.64,18.32,-0.592,18.58,18.59,10187290,20140219,2
2014-02-20,18.7,19.13,18.56,1.19,18.6,18.48,12876519,20140220,3
2014-02-21,18.45,18.81,18.35,-1.337,18.68,18.7,8159687,20140221,4
2014-02-24,18.28,18.36,17.93,-0.921,18.35,18.45,7533995,20140224,0
2014-02-25,17.84,18.55,17.51,-2.407,18.28,18.28,11637149,20140225,1
2014-02-26,17.96,18.05,17.54,0.673,17.75,17.84,5818194,20140226,2
2014-02-27,17.64,17.98,17.36,-1.782,17.96,17.96,7333119,20140227,3
2014-02-28,17.78,17.85,17.03,0.794,17.55,17.64,7325072,20140228,4
2014-03-03,17.83,18.07,17.4,0.281,17.68,17.78,7406000,20140303,0
2014-03-04,17.63,17.83,17.55,-1.122,17.83,17.83,4610558,20140304,1
2014-03-05,17.52,17.74,17.31,-0.624,17.7,17.63,5729945,20140305,2
2014-03-06,17.58,17.67,17.1,0.342,17.46,17.52,5471302,20140306,3
2014-03-07,17.91,18.07,17.35,1.877,17.52,17.58,10361075,20140307,4
2014-03-10,17.49,17.79,17.25,-2.345,17.7,17.91,7486115,20140310,0
2014-03-11,17.62,17.64,17.35,1.206,17.41,17.41,5597031,20140311,1
2014-03-12,17.59,17.65,17.25,-0.17,17.63,17.62,4163272,20140312,2
2014-03-13,17.6,17.72,17.34,0.057,17.55,17.59,4867485,20140313,3
2014-03-14,17.51,17.58,17.32,-0.511,17.53,17.6,4872640,20140314,4
2014-03-17,17.51,17.54,17.34,0.0,17.52,17.51,5344298,20140317,0
2014-03-18,17.71,17.85,17.43,1.142,17.5,17.51,8774661,20140318,1
2014-03-19,17.43,17.67,17.32,-1.581,17.67,17.71,5262316,20140319,2
2014-03-20,16.99,17.43,16.9,-2.524,17.4,17.43,9344588,20140320,3
2014-03-21,17.06,17.11,16.45,0.412,16.95,16.99,11181628,20140321,4
2014-03-24,17.06,17.11,16.82,0.0,17.08,17.06,5374950,20140324,0
2014-03-25,17.41,17.44,17.03,2.052,17.08,17.06,7687925,20140325,1
2014-03-26,17.39,17.51,17.26,-0.115,17.44,17.41,3973784,20140326,2
2014-03-27,17.11,17.48,17.05,-1.61,17.4,17.39,5316072,20140327,3
2014-03-28,16.97,17.25,16.6,-0.818,17.06,17.11,4861943,20140328,4
2014-03-31,16.7,17.08,16.69,-1.591,16.95,16.97,3994110,20140331,0
2014-04-01,16.86,16.87,16.63,0.958,16.7,16.7,3766527,20140401,1
2014-04-02,16.8,16.91,16.56,-0.356,16.85,16.86,2236052,20140402,2
2014-04-03,16.85,16.98,16.8,0.298,16.9,16.8,2572533,20140403,3
2014-04-04,16.98,16.99,16.76,0.772,16.85,16.85,2427708,20140404,4
2014-04-08,17.26,17.27,16.88,1.649,16.97,16.98,5611793,20140408,1
2014-04-09,17.25,17.32,17.13,-0.058,17.3,17.26,4326345,20140409,2
2014-04-10,17.13,17.31,17.03,-0.696,17.26,17.25,6671200,20140410,3
2014-04-11,17.74,17.83,17.13,3.561,17.13,17.13,19607092,20140411,4
2014-04-14,17.57,17.75,17.45,-0.958,17.74,17.74,6135270,20140414,0
2014-04-15,17.2,17.57,17.18,-2.106,17.57,17.57,6837297,20140415,1
2014-04-16,17.15,17.42,17.0,-0.291,17.21,17.2,6404284,20140416,2
2014-04-17,16.99,17.25,16.94,-0.933,17.16,17.15,5483663,20140417,3
2014-04-18,17.02,17.04,16.84,0.177,16.95,16.99,7377167,20140418,4
2014-04-21,16.81,17.09,16.8,-1.234,16.98,17.02,4141247,20140421,0
2014-04-22,16.75,16.92,16.55,-0.357,16.81,16.81,4358143,20140422,1
2014-04-23,16.75,16.83,16.7,0.0,16.72,16.75,2264248,20140423,2
2014-04-24,16.75,16.9,16.73,0.0,16.74,16.75,2682737,20140424,3
2014-04-25,16.52,16.81,16.51,-1.373,16.81,16.75,3982498,20140425,4
2014-04-28,16.4,16.58,15.85,-0.726,16.52,16.52,5597545,20140428,0
2014-04-29,16.36,16.37,16.07,-0.244,16.29,16.4,3763579,20140429,1
2014-04-30,16.34,16.4,16.1,-0.122,16.35,16.36,3258503,20140430,2
2014-05-05,16.36,16.44,16.23,0.122,16.35,16.34,3434327,20140505,0
2014-05-06,16.31,16.51,16.23,-0.306,16.36,16.36,5272787,20140506,1
2014-05-07,16.01,16.27,16.0,-1.839,16.26,16.31,4668399,20140507,2
2014-05-08,16.01,16.24,15.95,0.0,15.95,16.01,4090498,20140508,3
2014-05-09,16.01,16.12,15.95,0.0,16.09,16.01,2333292,20140509,4
2014-05-12,16.28,16.32,16.08,1.686,16.15,16.01,5277234,20140512,0
2014-05-13,16.2,16.34,16.12,-0.491,16.28,16.28,4621616,20140513,1
2014-05-14,16.08,16.18,16.03,-0.741,16.18,16.2,3054694,20140514,2
2014-05-15,15.94,16.12,15.91,-0.871,16.08,16.08,2930303,20140515,3
2014-05-16,16.09,16.11,15.89,0.941,15.9,15.94,2287643,20140516,4
2014-05-19,15.89,16.13,15.85,-1.243,16.12,16.09,4209158,20140519,0
2014-05-20,15.83,16.13,15.8,-0.378,15.9,15.89,2510121,20140520,1
2014-05-21,15.91,15.91,15.7,0.505,15.8,15.83,2726919,20140521,2
2014-05-22,16.02,16.06,15.86,0.691,15.9,15.91,3911195,20140522,3
2014-05-23,16.13,16.15,15.97,0.687,16.0,16.02,2857801,20140523,4
2014-05-26,16.35,16.48,16.17,1.364,16.25,16.13,7072162,20140526,0
2014-05-27,16.26,16.4,16.23,-0.55,16.35,16.35,2519103,20140527,1
2014-05-28,16.25,16.33,16.12,-0.062,16.29,16.26,3470903,20140528,2
2014-05-29,16.23,16.42,16.21,-0.123,16.25,16.25,4223757,20140529,3
2014-05-30,16.22,16.27,16.07,-0.062,16.27,16.23,2719451,20140530,4
2014-06-03,16.11,16.29,16.1,-0.678,16.23,16.22,3125504,20140603,1
2014-06-04,15.98,16.1,15.86,-0.807,16.08,16.11,3078044,20140604,2
2014-06-05,16.04,16.07,15.87,0.375,15.96,15.98,2677579,20140605,3
2014-06-06,16.12,16.18,16.02,0.499,16.05,16.04,2983916,20140606,4
2014-06-09,16.08,16.16,15.86,-0.248,16.12,16.12,2220040,20140609,0
2014-06-10,16.18,16.21,15.93,0.622,16.07,16.08,3086804,20140610,1
2014-06-11,16.37,16.41,16.1,1.174,16.16,16.18,6820567,20140611,2
2014-06-12,16.35,16.4,16.23,-0.122,16.37,16.37,3769814,20140612,3
2014-06-13,16.48,16.58,16.3,0.795,16.37,16.35,4702571,20140613,4
2014-06-16,16.47,16.54,16.26,-0.061,16.48,16.48,4289057,20140616,0
2014-06-17,16.37,16.64,16.29,-0.607,16.47,16.47,4765085,20140617,1
2014-06-18,16.34,16.42,16.25,-0.183,16.38,16.37,3976059,20140618,2
2014-06-19,16.29,16.37,15.97,-0.306,16.35,16.34,3526072,20140619,3
2014-06-20,16.21,16.33,16.07,-0.491,16.24,16.29,3142789,20140620,4
2014-06-23,16.15,16.21,16.04,-0.37,16.2,16.21,3897914,20140623,0
2014-06-24,16.12,16.17,16.02,-0.186,16.11,16.15,7015853,20140624,1
2014-06-25,16.25,16.27,16.11,0.806,16.13,16.12,3360144,20140625,2
2014-06-26,16.52,16.55,16.25,1.662,16.3,16.25,6749235,20140626,3
2014-06-27,16.6,16.66,16.4,0.484,16.49,16.52,8255877,20140627,4
2014-06-30,16.78,16.92,16.57,1.084,16.57,16.6,8696222,20140630,0
2014-07-01,16.64,16.85,16.5,-0.834,16.84,16.78,8888949,20140701,1
2014-07-02,16.58,16.75,16.46,-0.361,16.75,16.64,4330843,20140702,2
2014-07-03,17.01,17.04,16.51,2.593,16.55,16.58,10934336,20140703,3
2014-07-04,16.87,17.02,16.81,-0.823,17.01,17.01,4202094,20140704,4
2014-07-07,16.85,17.06,16.81,-0.119,16.88,16.87,4594971,20140707,0
2014-07-08,16.85,16.92,16.69,0.0,16.86,16.85,4021526,20140708,1
2014-07-09,16.63,16.85,16.5,-1.306,16.85,16.85,4578764,20140709,2
2014-07-10,16.68,16.74,16.54,0.301,16.63,16.63,4658498,20140710,3
2014-07-11,16.79,16.89,16.56,0.659,16.65,16.68,5092001,20140711,4
2014-07-14,16.92,16.93,16.71,0.774,16.81,16.79,4791705,20140714,0
2014-07-15,17.1,17.21,16.84,1.064,16.9,16.92,8704577,20140715,1
2014-07-16,17.22,17.43,17.01,0.702,17.1,17.1,11967342,20140716,2
2014-07-17,17.02,17.28,16.96,-1.161,17.24,17.22,4747923,20140717,3
2014-07-18,17.21,17.4,16.95,1.116,17.02,17.02,7118680,20140718,4
2014-07-21,17.67,17.77,17.06,2.673,17.21,17.21,16766365,20140721,0
2014-07-22,17.58,17.77,17.51,-0.509,17.61,17.67,8613370,20140722,1
2014-07-23,17.49,17.78,17.4,-0.512,17.57,17.58,6075676,20140723,2
2014-07-24,17.66,17.76,17.37,0.972,17.53,17.49,9004377,20140724,3
2014-07-25,17.69,17.94,17.55,0.17,17.66,17.66,7409934,20140725,4
2014-07-28,17.88,18.03,17.75,1.074,17.75,17.69,12811545,20140728,0
2014-07-29,18.27,18.43,17.81,2.181,17.88,17.88,17313692,20140729,1
2014-07-30,18.66,18.85,18.16,2.135,18.27,18.27,17756133,20140730,2
2014-07-31,19.29,19.43,18.59,3.376,18.65,18.66,21765183,20140731,3
2014-08-01,18.97,19.45,18.9,-1.659,19.25,19.29,17272427,20140801,4
2014-08-04,19.14,19.25,18.75,0.896,18.96,18.97,11928450,20140804,0
2014-08-05,18.68,19.16,18.44,-2.403,19.1,19.14,15397871,20140805,1
2014-08-06,18.74,18.84,18.46,0.321,18.57,18.68,8586729,20140806,2
2014-08-07,18.68,18.84,18.6,-0.32,18.75,18.74,6301387,20140807,3
2014-08-08,18.54,18.67,18.22,-0.749,18.64,18.68,8136601,20140808,4
2014-08-11,18.98,19.09,18.47,2.373,18.53,18.54,12228405,20140811,0
2014-08-12,18.85,18.98,18.62,-0.685,18.98,18.98,6840315,20140812,1
2014-08-13,18.68,18.95,18.56,-0.902,18.95,18.85,7842709,20140813,2
2014-08-14,18.45,18.76,18.44,-1.231,18.7,18.68,6329646,20140814,3
2014-08-15,18.62,18.73,18.38,0.921,18.43,18.45,5253590,20140815,4
2014-08-18,18.7,18.86,18.58,0.43,18.65,18.62,8041900,20140818,0
2014-08-19,18.79,18.87,18.58,0.481,18.7,18.7,12682584,20140819,1
2014-08-20,18.74,18.89,18.67,-0.266,18.75,18.79,5500370,20140820,2
2014-08-21,18.39,18.77,18.32,-1.868,18.71,18.74,7930556,20140821,3
2014-08-22,18.55,18.61,18.25,0.87,18.4,18.39,6292630,20140822,4
2014-08-25,18.35,18.54,18.3,-1.078,18.54,18.55,3836179,20140825,0
2014-08-26,17.92,18.48,17.76,-2.343,18.35,18.35,8160448,20140826,1
2014-08-27,17.9,18.11,17.76,-0.112,17.91,17.92,4981203,20140827,2
2014-08-28,18.03,18.07,17.74,0.726,17.9,17.9,5504133,20140828,3
2014-08-29,18.27,18.34,17.96,1.331,18.03,18.03,4499008,20140829,4
2014-09-01,18.32,18.45,18.17,0.274,18.27,18.27,4388463,20140901,0
2014-09-02,18.5,18.55,18.32,0.983,18.33,18.32,6661605,20140902,1
2014-09-03,18.5,18.63,18.45,0.0,18.46,18.5,6442124,20140903,2
2014-09-04,18.36,18.53,18.2,-0.757,18.5,18.5,11492622,20140904,3
2014-09-05,18.68,18.7,18.33,1.743,18.37,18.36,11095546,20140905,4
2014-09-09,18.57,18.72,18.43,-0.589,18.71,18.68,7792583,20140909,1
2014-09-10,18.44,18.51,18.35,-0.7,18.47,18.57,6231498,20140910,2
2014-09-11,18.26,18.59,18.19,-0.976,18.4,18.44,10700752,20140911,3
2014-09-12,18.29,18.31,18.15,0.164,18.25,18.26,6915375,20140912,4
2014-09-15,18.18,18.29,18.11,-0.601,18.29,18.29,9941315,20140915,0
2014-09-16,17.83,18.24,17.79,-1.925,18.19,18.18,12536633,20140916,1
2014-09-17,18.04,18.09,17.8,1.178,17.83,17.83,7356828,20140917,2
2014-09-18,18.1,18.29,17.95,0.333,18.06,18.04,7856474,20140918,3
2014-09-19,18.16,18.19,18.09,0.331,18.1,18.1,5461964,20140919,4
2014-09-22,17.86,18.17,17.83,-1.652,18.17,18.16,9270059,20140922,0
2014-09-23,17.99,18.07,17.85,0.728,17.86,17.86,5384904,20140923,1
2014-09-24,18.29,18.32,17.91,1.668,17.99,17.99,9276137,20140924,2
2014-09-25,18.37,18.56,18.26,0.437,18.31,18.29,11369613,20140925,3
2014-09-26,18.42,18.52,18.27,0.272,18.35,18.37,5411219,20140926,4
2014-09-29,18.46,18.69,18.43,0.217,18.5,18.42,8756036,20140929,0
2014-09-30,18.49,18.55,18.37,0.163,18.53,18.46,7500310,20140930,1
2014-10-08,19.21,19.23,18.37,3.894,18.55,18.49,24221617,20141008,2
2014-10-09,18.99,19.21,18.73,-1.145,19.21,19.21,15273918,20141009,3
2014-10-10,18.82,19.14,18.75,-0.895,18.85,18.99,8969895,20141010,4
2014-10-13,18.91,19.0,18.53,0.478,18.82,18.82,12675609,20141013,0
2014-10-14,18.78,18.91,18.71,-0.687,18.91,18.91,9107896,20141014,1
2014-10-15,19.15,19.24,18.69,1.97,18.75,18.78,16233871,20141015,2
2014-10-16,18.93,19.45,18.86,-1.149,19.07,19.15,16934582,20141016,3
2014-10-17,18.74,18.94,18.48,-1.004,18.76,18.93,9821597,20141017,4
2014-10-20,19.04,19.16,18.7,1.601,18.75,18.74,8227997,20141020,0
2014-10-21,18.79,19.05,18.77,-1.313,19.03,19.04,5600526,20141021,1
2014-10-22,18.24,18.8,18.2,-2.927,18.76,18.79,7944960,20141022,2
2014-10-23,17.96,18.36,17.85,-1.535,18.24,18.24,7126043,20141023,3
2014-10-24,18.02,18.08,17.83,0.334,17.99,17.96,4158120,20141024,4
2014-10-27,18.1,18.16,17.79,0.444,18.0,18.02,3676133,20141027,0
2014-10-28,18.33,18.35,18.11,1.271,18.11,18.1,4783779,20141028,1
2014-10-29,18.24,18.42,18.11,-0.491,18.39,18.33,7607542,20141029,2
2014-10-30,18.27,18.51,18.21,0.164,18.3,18.24,7075180,20141030,3
2014-10-31,18.28,18.46,18.05,0.055,18.39,18.27,8020245,20141031,4
2014-11-03,18.42,18.51,18.22,0.766,18.28,18.28,7112944,20141103,0
2014-11-04,18.01,18.42,18.0,-2.226,18.42,18.42,10306142,20141104,1
2014-11-05,17.65,18.09,17.62,-1.999,17.98,18.01,17948853,20141105,2
2014-11-06,17.73,17.77,17.53,0.453,17.66,17.65,13318329,20141106,3
2014-11-07,17.74,17.85,17.61,0.056,17.68,17.73,9178884,20141107,4
2014-11-10,18.08,18.2,17.88,1.917,17.88,17.74,12454295,20141110,0
2014-11-11,18.35,18.81,18.09,1.493,18.14,18.08,29335209,20141111,1
2014-11-12,18.53,18.59,18.08,0.981,18.29,18.35,12966959,20141112,2
2014-11-13,18.32,18.51,18.18,-1.133,18.51,18.53,10168657,20141113,3
2014-11-14,18.98,19.01,18.17,3.603,18.28,18.32,31168385,20141114,4
2014-11-17,18.71,19.52,18.65,-1.423,19.41,18.98,18875202,20141117,0
2014-11-18,18.31,18.71,18.25,-2.138,18.61,18.71,12602971,20141118,1
2014-11-19,18.95,18.95,18.23,3.495,18.31,18.31,17218450,20141119,2
2014-11-20,19.02,19.05,18.7,0.369,18.83,18.95,14596915,20141120,3
2014-11-21,19.0,19.07,18.74,-0.105,18.95,19.02,12393522,20141121,4
2014-11-24,19.22,19.44,18.85,1.158,19.1,19.0,19999458,20141124,0
2014-11-25,19.51,19.52,19.01,1.509,19.17,19.22,16953229,20141125,1
2014-11-26,19.66,19.67,19.32,0.769,19.47,19.51,18670153,20141126,2
2014-11-27,19.62,19.8,19.45,-0.203,19.69,19.66,16529117,20141127,3
2014-11-28,19.51,19.7,19.34,-0.561,19.53,19.62,16543638,20141128,4
2014-12-01,20.09,20.4,19.31,2.973,19.52,19.51,25435934,20141201,0
2014-12-02,20.11,20.33,19.91,0.1,20.09,20.09,14312930,20141202,1
2014-12-03,20.38,20.75,19.98,1.343,20.07,20.11,18802229,20141203,2
2014-12-04,21.39,21.91,20.45,4.956,20.45,20.38,25007684,20141204,3
2014-12-05,21.78,21.8,20.25,1.823,21.43,21.39,27991813,20141205,4
2014-12-08,21.73,22.05,21.05,-0.23,21.62,21.78,29103732,20141208,0
2014-12-09,21.23,22.05,20.8,-2.301,22.05,21.73,35371851,20141209,1
2014-12-10,22.23,22.5,21.16,4.71,21.16,21.23,24974362,20141210,2
2014-12-11,21.67,22.25,21.35,-2.519,22.25,22.23,16503557,20141211,3
2014-12-12,21.66,21.82,21.38,-0.046,21.66,21.67,14895156,20141212,4
2014-12-15,21.67,21.79,21.15,0.046,21.55,21.66,14812740,20141215,0
2014-12-16,21.37,21.58,21.16,-1.384,21.55,21.67,12440352,20141216,1
2014-12-17,21.18,21.45,20.84,-0.889,21.34,21.37,14521991,20141217,2
2014-12-18,21.33,21.61,21.1,0.708,21.11,21.18,10874573,20141218,3
2014-12-19,21.31,21.41,21.0,-0.094,21.29,21.33,11122892,20141219,4
2014-12-22,20.54,21.31,20.15,-3.613,21.31,21.31,19501687,20141222,0
2014-12-23,20.62,20.89,20.05,0.389,20.55,20.54,11382727,20141223,1
2014-12-24,20.7,20.95,20.31,0.388,20.43,20.62,8894690,20141224,2
2014-12-25,20.85,21.09,20.55,0.725,20.65,20.7,9592848,20141225,3
2014-12-26,20.46,20.93,20.05,-1.871,20.83,20.85,15902362,20141226,4
2014-12-29,20.6,21.05,20.16,0.684,20.45,20.46,13618818,20141229,0
2014-12-30,21.6,21.64,20.35,4.854,20.45,20.6,25457468,20141230,1
2014-12-31,21.98,22.2,21.31,1.759,21.56,21.6,20177818,20141231,2
2015-01-05,21.95,22.24,21.56,-0.136,22.05,21.98,18037839,20150105,0
2015-01-06,23.91,24.19,21.65,8.929,21.76,21.95,46527861,20150106,1
2015-01-07,23.41,23.73,22.88,-2.091,23.55,23.91,25269304,20150107,2
2015-01-08,23.21,23.91,23.05,-0.854,23.39,23.41,16614440,20150108,3
2015-01-09,23.14,23.7,23.06,-0.302,23.1,23.21,14022590,20150109,4
2015-01-12,23.43,23.6,22.42,1.253,23.01,23.14,13862258,20150112,0
2015-01-13,23.37,24.25,23.3,-0.256,23.43,23.43,15230790,20150113,1
2015-01-14,23.48,23.72,23.03,0.471,23.2,23.37,8588829,20150114,2
2015-01-15,23.48,23.8,23.27,0.0,23.45,23.48,7823721,20150115,3
2015-01-16,23.98,24.02,23.28,2.129,23.54,23.48,10551121,20150116,4
2015-01-19,22.43,23.89,21.93,-6.464,23.5,23.98,16590201,20150119,0
2015-01-20,22.94,23.14,22.5,2.274,22.5,22.43,10977863,20150120,1
2015-01-21,23.23,23.24,22.56,1.264,22.97,22.94,13000493,20150121,2
2015-01-22,23.42,23.51,22.93,0.818,23.14,23.23,10640387,20150122,3
2015-01-23,22.99,23.5,22.93,-1.836,23.31,23.42,7979336,20150123,4
2015-01-26,23.75,23.87,22.86,3.306,22.98,22.99,12618067,20150126,0
2015-01-27,23.22,23.97,22.75,-2.232,23.76,23.75,13330986,20150127,1
2015-01-28,22.82,23.38,22.75,-1.723,23.1,23.22,9467372,20150128,2
2015-01-29,22.43,22.8,22.35,-1.709,22.56,22.82,7821123,20150129,3
2015-01-30,22.13,22.74,22.06,-1.337,22.54,22.43,7880595,20150130,4
2015-02-02,21.7,22.05,21.57,-1.943,22.0,22.13,7851147,20150202,0
2015-02-03,21.99,22.17,21.71,1.336,21.86,21.7,8625375,20150203,1
2015-02-04,21.71,22.27,21.69,-1.273,22.02,21.99,7676069,20150204,2
2015-02-05,21.61,22.25,21.58,-0.461,21.99,21.71,7702711,20150205,3
2015-02-06,22.16,22.43,19.55,2.545,21.55,21.61,12691505,20150206,4
2015-02-09,21.77,22.22,21.58,-1.76,21.91,22.16,7898083,20150209,0
2015-02-10,21.0,21.77,20.54,-3.537,21.57,21.77,15609445,20150210,1
2015-02-11,21.31,21.35,20.7,1.476,20.85,21.0,10063665,20150211,2
2015-02-12,21.04,21.22,20.87,-1.267,21.22,21.31,7595307,20150212,3
2015-02-13,21.48,21.76,21.03,2.091,21.1,21.04,12617160,20150213,4
2015-02-16,21.76,21.93,21.39,1.304,21.45,21.48,8882412,20150216,0
2015-02-17,22.12,22.34,21.9,1.654,21.9,21.76,8881919,20150217,1
2015-02-25,21.88,22.18,21.66,-1.085,22.18,22.12,7904344,20150225,2
2015-02-26,22.11,22.13,21.88,1.051,22.01,21.88,6609300,20150226,3
2015-02-27,22.09,22.22,21.95,-0.09,22.07,22.11,9263796,20150227,4
2015-03-02,22.01,22.11,21.75,-0.362,22.11,22.09,12076310,20150302,0
2015-03-03,22.41,22.52,21.81,1.817,21.88,22.01,17418545,20150303,1
2015-03-04,22.81,22.95,22.13,1.785,22.41,22.41,17010357,20150304,2
2015-03-05,22.55,23.28,22.31,-1.14,22.55,22.81,17173951,20150305,3
2015-03-06,22.07,22.55,21.85,-2.129,22.55,22.55,10974602,20150306,4
2015-03-09,22.25,22.26,21.7,0.816,21.89,22.07,8978304,20150309,0
2015-03-10,22.26,22.32,22.01,0.045,22.13,22.25,9538736,20150310,1
2015-03-11,22.0,22.39,21.9,-1.168,22.26,22.26,7992681,20150311,2
2015-03-12,22.29,22.42,21.85,1.318,22.01,22.0,11474428,20150312,3
2015-03-13,22.21,22.54,22.1,-0.359,22.3,22.29,10033444,20150313,4
2015-03-16,23.22,23.38,22.15,4.548,22.27,22.21,28437566,20150316,0
2015-03-17,22.91,23.28,22.73,-1.335,23.15,23.22,20642952,20150317,1
2015-03-18,23.2,23.21,22.7,1.266,22.9,22.91,19389325,20150318,2
2015-03-19,23.56,23.61,22.96,1.683,23.17,23.17,24545788,20150319,3
2015-03-20,23.66,23.79,23.3,0.424,23.47,23.56,28100167,20150320,4
2015-03-23,24.01,24.09,23.58,1.479,23.71,23.66,22977052,20150323,0
2015-03-24,25.86,26.35,23.65,7.705,24.15,24.01,47332659,20150324,1
2015-03-25,26.54,26.58,25.33,2.63,25.64,25.86,34397092,20150325,2
2015-03-26,25.73,26.45,25.63,-3.052,26.1,26.54,20168593,20150326,3
2015-03-27,25.73,26.17,25.55,0.0,25.72,25.73,13946199,20150327,4
2015-03-30,25.78,25.99,25.37,0.194,25.77,25.73,16125626,20150330,0
2015-03-31,25.65,26.39,25.62,-0.504,25.8,25.78,18352860,20150331,1
2015-04-01,25.99,26.32,25.56,1.326,25.56,25.65,15904698,20150401,2
2015-04-02,26.03,26.43,25.65,0.154,26.05,25.99,18535297,20150402,3
2015-04-03,26.9,27.09,25.77,3.342,26.03,26.03,25953567,20150403,4
2015-04-07,28.35,28.43,27.03,5.39,27.03,26.9,37052822,20150407,1
2015-04-08,28.76,29.06,27.56,1.446,28.33,28.35,42075585,20150408,2
2015-04-09,29.25,29.79,27.46,1.704,28.86,28.76,31725699,20150409,3
2015-04-10,30.05,30.33,28.64,2.735,28.74,29.25,24234830,20150410,4
2015-04-13,31.3,31.35,29.36,4.16,30.0,30.05,35859698,20150413,0
2015-04-14,33.44,33.68,31.54,6.837,32.43,31.3,40935196,20150414,1
2015-04-15,31.23,33.43,30.85,-6.609,33.43,33.44,23267265,20150415,2
2015-04-16,32.5,32.66,30.45,4.067,30.85,31.23,23391107,20150416,3
2015-04-17,32.75,33.7,32.26,0.769,32.65,32.5,32680630,20150417,4
2015-04-20,31.54,32.55,30.43,-3.695,32.55,32.75,34099894,20150420,0
2015-04-21,32.46,32.7,31.01,2.917,31.35,31.54,19729394,20150421,1
2015-04-22,33.08,34.55,32.16,1.91,32.35,32.46,17120875,20150422,2
2015-04-23,32.61,33.51,32.5,-1.421,33.51,33.08,14027903,20150423,3
2015-04-24,31.69,33.03,31.35,-2.821,32.05,32.61,17208280,20150424,4
2015-04-27,32.29,32.68,31.45,1.893,31.71,31.69,16994913,20150427,0
2015-04-28,32.87,33.92,31.97,1.796,32.94,32.29,28387256,20150428,1
2015-04-29,32.73,33.19,31.83,-0.426,32.13,32.87,13959795,20150429,2
2015-04-30,31.76,33.3,31.73,-2.964,32.91,32.73,16611679,20150430,3
2015-05-04,30.79,31.76,30.42,-3.054,31.76,31.76,18955814,20150504,0
2015-05-05,30.1,31.17,29.56,-2.241,30.56,30.79,13214541,20150505,1
2015-05-06,29.68,30.75,29.56,-1.395,30.2,30.1,13839318,20150506,2
2015-05-07,28.96,30.25,28.39,-2.426,29.72,29.68,15105406,20150507,3
2015-05-08,30.55,30.56,29.15,5.49,29.54,28.96,15995184,20150508,4
2015-05-11,32.53,32.65,30.55,6.481,30.55,30.55,25649850,20150511,0
2015-05-12,32.14,32.59,31.55,-1.199,32.55,32.53,18964696,20150512,1
2015-05-13,31.92,32.4,31.58,-0.685,31.95,32.14,12409982,20150513,2
2015-05-14,31.58,32.55,31.36,-1.065,31.9,31.92,13085826,20150514,3
2015-05-15,30.61,31.42,30.22,-3.072,31.41,31.58,13150766,20150515,4
2015-05-18,30.61,31.23,29.9,0.0,30.27,30.61,15087850,20150518,0
2015-05-19,31.04,31.25,30.21,1.405,30.61,30.61,13854049,20150519,1
2015-05-20,31.38,32.1,31.05,1.095,31.13,31.04,20582756,20150520,2
2015-05-21,32.53,32.55,31.36,3.665,31.39,31.38,17236283,20150521,3
2015-05-22,32.64,33.3,32.05,0.338,32.63,32.53,24714203,20150522,4
2015-05-25,35.95,35.95,32.65,10.141,32.65,32.64,59726157,20150525,0
2015-05-26,36.13,36.8,35.65,0.501,36.1,35.95,57015963,20150526,1
2015-05-27,38.27,39.56,35.13,5.923,36.15,36.13,39804829,20150527,2
2015-05-28,36.4,40.34,35.55,-4.886,38.31,38.27,44954364,20150528,3
2015-05-29,37.89,38.2,35.45,4.093,36.3,36.4,32679465,20150529,4
2015-06-01,41.43,41.53,38.43,9.343,38.43,37.89,35175627,20150601,0
2015-06-02,42.01,42.31,40.23,1.4,41.35,41.43,30175099,20150602,1
2015-06-03,42.29,44.05,39.55,0.667,42.05,42.01,28719799,20150603,2
2015-06-04,41.87,42.18,38.45,-0.993,41.85,42.29,22566200,20150604,3
2015-06-05,42.28,43.43,40.43,0.979,41.95,41.87,29002593,20150605,4
2015-06-08,41.98,42.35,40.33,-0.71,42.05,42.28,24489603,20150608,0
2015-06-09,40.92,41.55,40.41,-2.525,41.53,41.98,18215559,20150609,1
2015-06-10,40.59,41.21,39.97,-0.806,40.55,40.92,17150796,20150610,2
2015-06-11,41.17,41.24,39.68,1.429,40.59,40.59,23009647,20150611,3
2015-06-12,41.65,42.93,40.96,1.166,41.23,41.17,26045364,20150612,4
2015-06-15,42.64,43.35,41.45,2.377,41.95,41.65,25526307,20150615,0
2015-06-16,39.88,42.55,39.59,-6.473,41.77,42.64,22763339,20150616,1
2015-06-17,40.24,40.75,38.44,0.903,39.76,39.88,18160865,20150617,2
2015-06-18,39.06,40.72,38.93,-2.932,39.95,40.24,12448304,20150618,3
2015-06-19,36.65,38.66,35.35,-6.17,38.55,39.06,16521929,20150619,4
2015-06-23,39.15,39.91,34.81,6.821,36.55,36.65,22229376,20150623,1
2015-06-24,39.99,40.68,38.35,2.146,38.65,39.15,20733658,20150624,2
2015-06-25,38.73,41.05,37.55,-3.151,39.99,39.99,18041295,20150625,3
2015-06-26,34.81,38.75,34.81,-10.121,37.23,38.73,24009737,20150626,4
2015-06-29,32.27,36.53,31.28,-7.297,36.53,34.81,32902913,20150629,0
2015-06-30,35.46,35.54,29.0,9.885,29.16,32.27,48833269,20150630,1
2015-07-01,32.58,36.25,32.53,-8.122,35.42,35.46,28198849,20150701,2
2015-07-02,29.36,33.4,29.28,-9.883,32.68,32.58,35068344,20150702,3
2015-07-03,26.38,30.06,26.38,-10.15,29.05,29.36,44246387,20150703,4
2015-07-06,27.35,29.06,24.15,3.677,29.06,26.38,58284265,20150706,0
2015-07-07,24.61,27.25,24.57,-10.018,26.15,27.35,49868534,20150707,1
2015-07-08,22.1,22.1,22.1,-10.199,22.1,24.61,26960000,20150708,2
2015-07-09,24.36,24.36,20.1,10.226,22.1,22.1,40902755,20150709,3
2015-07-10,26.84,26.84,25.63,10.181,26.15,24.36,55902194,20150710,4
2015-07-13,29.57,29.57,27.58,10.171,27.65,26.84,59119115,20150713,0
2015-07-14,29.15,31.04,28.05,-1.42,29.67,29.57,49415564,20150714,1
2015-07-15,26.19,28.63,26.19,-10.154,28.25,29.15,30537603,20150715,2
2015-07-16,27.88,28.14,24.45,6.453,26.19,26.19,41055110,20150716,3
2015-07-17,29.73,29.95,27.9,6.636,27.9,27.88,21781013,20150717,4
2015-07-20,29.65,30.71,28.75,-0.269,29.37,29.73,21890473,20150720,0
2015-07-21,29.55,30.05,28.68,-0.337,29.15,29.65,19717304,20150721,1
2015-07-22,29.3,30.05,28.25,-0.846,29.53,29.55,19113623,20150722,2
2015-07-23,30.71,30.95,29.38,4.812,29.38,29.3,27983027,20150723,3
2015-07-24,30.28,31.84,30.05,-1.4,30.71,30.71,38456287,20150724,4
2015-07-27,27.23,30.51,27.21,-10.073,29.55,30.28,24167998,20150727,0
2015-07-28,27.84,28.35,25.49,2.24,26.67,27.23,30467747,20150728,1
2015-07-29,29.5,29.54,27.65,5.963,27.96,27.84,21372245,20150729,2
2015-07-30,29.1,30.65,28.66,-1.356,29.4,29.5,29618429,20150730,3
2015-07-31,29.6,30.07,28.65,1.718,28.65,29.1,13974622,20150731,4
2015-08-03,30.22,31.04,28.99,2.095,29.63,29.6,20336059,20150803,0
2015-08-04,31.35,31.49,29.96,3.739,30.45,30.22,24602407,20150804,1
2015-08-05,30.07,31.42,29.95,-4.083,31.06,31.35,14858737,20150805,2
2015-08-06,29.6,30.34,29.46,-1.563,29.66,30.07,8954203,20150806,3
2015-08-07,29.92,30.27,29.5,1.081,29.97,29.6,8740196,20150807,4
2015-08-10,31.26,31.37,30.05,4.479,30.05,29.92,23058092,20150810,0
2015-08-11,30.7,31.34,30.22,-1.791,31.06,31.26,18825167,20150811,1
2015-08-12,29.76,30.89,29.73,-3.062,30.17,30.7,17631401,20150812,2
2015-08-13,30.04,30.07,29.07,0.941,29.07,29.76,12182951,20150813,3
2015-08-14,30.41,30.97,29.77,1.232,30.07,30.04,16017390,20150814,4
2015-08-17,31.17,31.27,29.85,2.499,30.41,30.41,18115721,20150817,0
2015-08-18,28.77,31.32,28.34,-7.7,31.18,31.17,20436585,20150818,1
2015-08-19,29.35,29.46,27.57,2.016,27.72,28.77,14329558,20150819,2
2015-08-20,28.59,29.37,28.54,-2.589,28.97,29.35,10501109,20150820,3
2015-08-21,26.79,28.42,26.57,-6.296,28.42,28.59,12829696,20150821,4
2015-08-24,24.09,26.22,24.09,-10.078,24.89,26.79,27580974,20150824,0
2015-08-25,21.66,24.02,21.66,-10.087,22.39,24.09,32657785,20150825,1
2015-08-26,22.24,23.85,20.47,2.678,21.79,21.66,30941759,20150826,2
2015-08-27,23.75,23.78,22.42,6.79,22.82,22.24,23424407,20150827,3
2015-08-28,24.91,25.27,23.65,4.884,23.97,23.75,18166196,20150828,4
2015-08-31,24.59,24.63,23.57,-1.285,24.37,24.91,16942030,20150831,0
2015-09-01,23.8,24.52,22.52,-3.213,24.52,24.59,21163404,20150901,1
2015-09-02,23.89,24.12,22.51,0.378,22.79,23.8,24803989,20150902,2
2015-09-07,23.32,24.77,23.14,-2.386,23.77,23.89,11107310,20150907,0
2015-09-08,24.15,24.19,22.8,3.559,23.17,23.32,8215850,20150908,1
2015-09-09,24.91,25.15,24.17,3.147,24.36,24.15,12597180,20150909,2
2015-09-10,24.35,24.84,24.09,-2.248,24.58,24.91,8730445,20150910,3
2015-09-11,23.78,24.55,23.48,-2.341,24.22,24.35,6974995,20150911,4
2015-09-14,23.6,24.07,22.45,-0.757,23.87,23.78,16112659,20150914,0
2015-09-15,22.37,23.27,22.27,-5.212,23.07,23.6,8228924,20150915,1
2015-09-16,23.82,24.25,22.39,6.482,22.5,22.37,9511645,20150916,2
2015-09-17,23.05,24.07,23.0,-3.233,23.38,23.82,9184435,20150917,3
2015-09-18,22.96,23.36,22.72,-0.39,23.26,23.05,5355345,20150918,4
2015-09-21,23.25,23.52,22.58,1.263,22.7,22.96,8862073,20150921,0
2015-09-22,23.57,23.74,23.07,1.376,23.29,23.25,10320182,20150922,1
2015-09-23,23.53,23.88,23.04,-0.17,23.32,23.57,6660373,20150923,2
2015-09-24,23.81,23.97,23.48,1.19,23.57,23.53,5569255,20150924,3
2015-09-25,23.05,23.87,22.75,-3.192,23.81,23.81,5561271,20150925,4
2015-09-28,22.81,23.07,22.52,-1.041,22.98,23.05,7166266,20150928,0
2015-09-29,22.07,22.66,21.8,-3.244,22.57,22.81,8164055,20150929,1
2015-09-30,22.24,22.34,22.08,0.77,22.09,22.07,3051666,20150930,2
2015-10-08,23.71,24.24,23.58,6.61,23.78,22.24,17990411,20151008,3
2015-10-09,23.82,23.87,23.12,0.464,23.77,23.71,10398363,20151009,4
2015-10-12,24.8,25.11,23.82,4.114,23.84,23.82,14983192,20151012,0
2015-10-13,25.14,25.28,24.47,1.371,24.7,24.8,10581332,20151013,1
2015-10-14,24.69,25.07,24.57,-1.79,24.97,25.14,7494184,20151014,2
2015-10-15,25.27,25.34,24.48,2.349,24.63,24.69,7683317,20151015,3
2015-10-16,25.72,25.74,25.13,1.781,25.54,25.27,12447478,20151016,4
2015-10-19,25.01,26.05,24.82,-2.76,25.77,25.72,13142771,20151019,0
2015-10-20,25.63,25.67,24.88,2.479,25.01,25.01,10524843,20151020,1
2015-10-21,24.81,26.12,24.47,-3.199,25.66,25.63,15958163,20151021,2
2015-10-22,25.36,25.56,24.57,2.217,24.98,24.81,7765208,20151022,3
2015-10-23,26.6,27.57,25.39,4.89,25.77,25.36,21212395,20151023,4
2015-10-26,26.76,27.12,26.11,0.602,26.81,26.6,13690078,20151026,0
2015-10-27,26.59,26.64,25.77,-0.635,26.5,26.76,9058753,20151027,1
2015-10-28,25.77,26.91,25.67,-3.084,26.61,26.59,7502439,20151028,2
2015-10-29,25.74,26.06,24.77,-0.116,25.8,25.77,9724295,20151029,3
2015-10-30,25.36,25.63,25.07,-1.476,25.62,25.74,7304044,20151030,4
2015-11-02,24.84,25.32,24.77,-2.05,25.15,25.36,7604429,20151102,0
2015-11-03,24.76,25.09,24.57,-0.322,24.92,24.84,7219168,20151103,1
2015-11-04,25.76,25.82,24.87,4.039,24.92,24.76,12587355,20151104,2
2015-11-05,26.46,26.77,25.58,2.717,25.68,25.76,29519826,20151105,3
2015-11-06,26.77,26.87,26.2,1.172,26.31,26.46,13383054,20151106,4
2015-11-09,27.28,27.44,26.58,1.905,26.77,26.77,14280926,20151109,0
2015-11-10,26.89,27.4,26.69,-1.43,27.27,27.28,10974425,20151110,1
2015-11-11,26.78,27.02,26.33,-0.409,26.8,26.89,11277392,20151111,2
2015-11-12,26.95,27.21,26.47,0.635,26.79,26.78,13081709,20151112,3
2015-11-13,26.02,26.72,25.92,-3.451,26.42,26.95,10635699,20151113,4
2015-11-16,26.1,26.11,25.52,0.307,25.67,26.02,8888414,20151116,0
2015-11-17,26.14,26.85,26.03,0.153,26.18,26.1,17545015,20151117,1
2015-11-18,26.4,26.63,26.15,0.995,26.37,26.14,12775731,20151118,2
2015-11-19,27.72,27.74,26.49,5.0,26.49,26.4,18907736,20151119,3
2015-11-20,27.3,27.76,26.97,-1.515,27.72,27.72,10675612,20151120,4
2015-11-23,26.85,27.32,26.66,-1.648,27.17,27.3,9037503,20151123,0
2015-11-24,26.58,27.02,26.25,-1.006,27.02,26.85,12163004,20151124,1
2015-11-25,26.76,26.79,26.17,0.677,26.47,26.58,12334963,20151125,2
2015-11-26,26.36,26.87,26.17,-1.495,26.77,26.76,12717397,20151126,3
2015-11-27,25.34,26.37,25.27,-3.869,26.15,26.36,14254226,20151127,4
2015-11-30,26.36,26.37,25.38,4.025,25.67,25.34,19374172,20151130,0
2015-12-01,27.98,28.23,25.78,6.146,26.22,26.36,30375067,20151201,1
2015-12-02,28.5,28.87,27.53,1.858,27.69,27.98,28366390,20151202,2
2015-12-03,28.73,29.11,27.85,0.807,28.27,28.5,19097024,20151203,3
2015-12-04,27.98,28.6,27.91,-2.611,28.6,28.73,11246598,20151204,4
2015-12-07,30.8,30.8,28.07,10.079,28.07,27.98,39154441,20151207,0
2015-12-08,33.3,33.9,30.44,8.117,30.77,30.8,47121215,20151208,1
2015-12-09,33.31,33.87,31.87,0.03,33.17,33.3,22436563,20151209,2
2015-12-10,33.23,35.72,32.47,-0.24,32.97,33.31,23896626,20151210,3
2015-12-11,34.3,34.75,32.8,3.22,33.17,33.23,20489861,20151211,4
2015-12-14,35.11,35.27,33.92,2.362,33.92,34.3,25520924,20151214,0
2015-12-15,34.31,35.07,33.95,-2.279,34.4,35.11,19685870,20151215,1
2015-12-16,33.46,34.26,32.85,-2.477,33.94,34.31,16090087,20151216,2
2015-12-17,36.83,36.83,33.32,10.072,33.47,33.46,32948438,20151217,3
2015-12-18,36.73,38.7,35.77,-0.272,36.05,36.83,30084146,20151218,4
2015-12-21,40.43,40.43,36.87,10.074,36.87,36.73,40738999,20151221,0
2015-12-22,40.87,42.71,39.77,1.088,41.57,40.43,38404752,20151222,1
2015-12-23,41.08,44.27,40.08,0.514,41.87,40.87,41060449,20151223,2
2015-12-24,38.22,40.17,37.16,-6.962,40.17,41.08,28755456,20151224,3
2015-12-25,38.27,38.93,37.16,0.131,38.37,38.22,23089659,20151225,4
2015-12-28,39.13,40.82,36.78,2.247,38.26,38.27,35817322,20151228,0
2015-12-29,40.64,43.07,36.97,3.859,38.27,39.13,36748394,20151229,1
2015-12-30,40.48,42.05,39.66,-0.394,40.62,40.64,23658623,20151230,2
2015-12-31,44.38,44.47,39.49,9.634,39.92,40.48,55636149,20151231,3
2016-01-04,39.92,43.65,39.92,-10.05,43.65,44.38,25193452,20160104,0
2016-01-05,36.36,39.3,35.91,-8.918,36.42,39.92,37011441,20160105,1
2016-01-06,36.56,36.97,34.57,0.55,36.32,36.36,26508603,20160106,2
2016-01-07,32.88,35.47,32.88,-10.066,35.27,36.56,5880700,20160107,3
2016-01-08,32.94,34.27,30.98,0.182,33.27,32.88,22406077,20160108,4
2016-01-11,30.77,33.66,30.42,-6.588,31.77,32.94,16889283,20160111,0
2016-01-12,32.63,33.74,30.87,6.045,31.57,30.77,21958605,20160112,1
2016-01-13,31.23,33.0,30.97,-4.291,32.85,32.63,14790950,20160113,2
2016-01-14,32.77,33.07,29.79,4.931,30.17,31.23,16342071,20160114,3
2016-01-15,31.65,33.37,31.14,-3.418,32.77,32.77,15262016,20160115,4
2016-01-18,31.73,32.5,30.82,0.253,30.82,31.65,11228746,20160118,0
2016-01-19,32.78,33.03,31.33,3.309,31.33,31.73,14802603,20160119,1
2016-01-20,31.7,32.65,31.45,-3.295,32.48,32.78,13390324,20160120,2
2016-01-21,28.99,31.22,28.75,-8.549,31.02,31.7,20202443,20160121,3
2016-01-22,29.13,29.55,27.97,0.483,29.24,28.99,12296996,20160122,4
2016-01-25,30.49,30.67,29.17,4.669,29.56,29.13,12608077,20160125,0
2016-01-26,27.59,30.26,27.42,-9.511,30.12,30.49,12636688,20160126,1
2016-01-27,28.75,28.96,26.65,4.204,27.77,27.59,13688706,20160127,2
2016-01-28,27.79,28.69,26.9,-3.339,28.3,28.75,8640408,20160128,3
2016-01-29,28.84,29.26,27.47,3.778,27.67,27.79,8252094,20160129,4
2016-02-01,28.26,29.0,27.57,-2.011,28.86,28.84,6073984,20160201,0
2016-02-02,28.93,29.19,28.37,2.371,28.37,28.26,6682202,20160202,1
2016-02-03,28.33,28.57,27.77,-2.074,28.55,28.93,6863177,20160203,2
2016-02-04,28.74,29.13,28.38,1.447,28.45,28.33,7744826,20160204,3
2016-02-05,30.47,31.52,28.82,6.019,28.99,28.74,18640778,20160205,4
2016-02-15,31.43,32.36,29.78,3.151,29.93,30.47,18238578,20160215,0
2016-02-16,31.76,32.05,30.85,1.05,31.27,31.43,19365477,20160216,1
2016-02-17,31.07,31.92,30.67,-2.173,31.77,31.76,27043220,20160217,2
2016-02-18,30.51,31.0,30.42,-1.802,30.95,31.07,17605192,20160218,3
2016-02-19,30.9,31.1,30.32,1.278,30.47,30.51,12433177,20160219,4
2016-02-22,31.11,31.47,30.77,0.68,31.44,30.9,16334968,20160222,0
2016-02-23,30.51,31.11,30.07,-1.929,31.11,31.11,11679294,20160223,1
2016-02-24,30.07,30.75,29.47,-1.442,30.47,30.51,10970876,20160224,2
2016-02-25,28.33,31.11,27.67,-5.786,30.17,30.07,22234554,20160225,3
2016-02-26,28.3,28.64,27.54,-0.106,28.45,28.33,12733211,20160226,4
2016-02-29,26.92,28.13,26.05,-4.876,28.13,28.3,13123343,20160229,0
2016-03-01,27.13,27.41,26.27,0.78,26.92,26.92,9542352,20160301,1
2016-03-02,28.04,28.06,27.14,3.354,27.17,27.13,21270835,20160302,2
2016-03-03,27.99,28.41,27.77,-0.178,28.04,28.04,16820643,20160303,3
2016-03-04,28.78,29.36,27.5,2.822,27.95,27.99,24789805,20160304,4
2016-03-07,28.56,29.04,28.27,-0.764,28.5,28.78,14070833,20160307,0
2016-03-08,28.27,28.62,27.04,-1.015,28.59,28.56,14499947,20160308,1
2016-03-09,28.03,28.06,27.38,-0.849,27.67,28.27,8388883,20160309,2
2016-03-10,27.42,28.23,27.27,-2.176,27.95,28.03,7606016,20160310,3
2016-03-11,27.23,27.42,26.78,-0.693,27.01,27.42,4993164,20160311,4
2016-03-14,27.83,28.23,27.47,2.203,27.49,27.23,10664584,20160314,0
2016-03-15,27.67,27.87,27.45,-0.575,27.59,27.83,5491514,20160315,1
2016-03-16,28.24,28.37,27.65,2.06,27.65,27.67,14307644,20160316,2
2016-03-17,28.58,28.78,27.75,1.204,27.97,28.24,13392380,20160317,3
2016-03-18,28.85,29.23,28.47,0.945,28.47,28.58,17835285,20160318,4
2016-03-21,29.41,29.74,28.88,1.941,28.97,28.85,18828695,20160321,0
2016-03-22,28.75,29.41,28.73,-2.244,29.17,29.41,14251001,20160322,1
2016-03-23,28.7,28.9,28.4,-0.174,28.67,28.75,8696132,20160323,2
2016-03-24,28.21,28.67,28.2,-1.707,28.67,28.7,8064926,20160324,3
2016-03-25,28.96,28.97,28.15,2.804,28.17,28.17,13829815,20160325,4
2016-03-28,29.13,29.49,28.89,0.587,29.23,28.96,15862819,20160328,0
2016-03-29,28.54,29.12,28.42,-2.025,29.07,29.13,8502121,20160329,1
2016-03-30,30.32,30.35,28.73,6.237,28.78,28.54,26701788,20160330,2
2016-03-31,29.94,30.4,29.62,-1.253,30.32,30.32,16983220,20160331,3
2016-04-01,29.57,29.85,28.86,-1.236,29.85,29.94,11341115,20160401,4
2016-04-05,29.98,30.25,29.4,1.387,29.53,29.57,11750212,20160405,1
2016-04-06,29.82,30.26,29.59,-0.534,29.96,29.98,9355622,20160406,2
2016-04-07,29.6,30.19,29.57,-0.738,29.92,29.82,9052176,20160407,3
2016-04-08,29.38,29.56,29.07,-0.743,29.47,29.6,6473165,20160408,4
2016-04-11,29.85,29.93,29.46,1.6,29.63,29.38,14702373,20160411,0
2016-04-12,29.66,29.9,29.55,-0.637,29.87,29.85,6764055,20160412,1
2016-04-13,29.68,30.07,29.41,0.067,29.77,29.66,20349049,20160413,2
2016-04-14,29.65,29.77,29.46,-0.101,29.72,29.68,9072696,20160414,3
2016-04-15,29.6,29.77,29.52,-0.169,29.74,29.65,6381036,20160415,4
2016-04-18,28.97,29.58,28.95,-2.128,29.57,29.6,7785349,20160418,0
2016-04-19,28.87,29.2,28.68,-0.345,29.08,28.97,5541938,20160419,1
2016-04-20,28.17,29.05,26.88,-2.425,28.92,28.87,13885088,20160420,2
2016-04-21,27.76,28.16,27.67,-1.455,27.86,28.17,4732191,20160421,3
2016-04-22,28.09,28.62,27.52,1.189,27.67,27.76,6901845,20160422,4
2016-04-25,27.65,28.05,27.42,-1.566,28.05,28.09,5338140,20160425,0
2016-04-26,27.76,28.01,27.57,0.398,27.66,27.65,5519086,20160426,1
2016-04-27,27.69,28.0,27.65,-0.252,27.77,27.76,3350290,20160427,2
2016-04-28,27.53,27.95,27.25,-0.578,27.87,27.69,3831172,20160428,3
2016-04-29,27.64,27.86,27.29,0.4,27.52,27.53,4948030,20160429,4
2016-05-03,28.6,28.86,27.64,3.473,27.64,27.64,9492577,20160503,1
2016-05-04,28.49,28.96,28.38,-0.385,28.47,28.6,5962504,20160504,2
2016-05-05,28.39,28.6,28.08,-0.351,28.59,28.49,4490147,20160505,3
2016-05-06,27.68,28.5,27.67,-2.501,28.38,28.39,6349496,20160506,4
2016-05-09,27.13,27.55,26.9,-1.987,27.55,27.68,5581839,20160509,0
2016-05-10,27.12,27.15,26.89,-0.037,27.1,27.13,3126085,20160510,1
2016-05-11,28.06,28.7,27.08,3.466,27.19,27.12,15640719,20160511,2
2016-05-12,27.57,27.72,27.12,-1.746,27.48,28.06,8095340,20160512,3
2016-05-13,27.34,27.96,27.22,-0.834,27.29,27.57,5133817,20160513,4
2016-05-16,27.64,27.74,27.14,1.097,27.19,27.34,5335530,20160516,0
2016-05-17,27.51,27.82,27.37,-0.47,27.75,27.64,5514487,20160517,1
2016-05-18,27.04,27.39,26.77,-1.708,27.37,27.51,6652692,20160518,2
2016-05-19,27.01,27.28,26.97,-0.111,27.04,27.04,3244142,20160519,3
2016-05-20,26.82,27.02,26.47,-0.703,26.87,27.01,7244687,20160520,4
2016-05-23,26.89,27.02,26.78,0.261,26.9,26.82,5753088,20160523,0
2016-05-24,26.71,26.89,26.57,-0.669,26.89,26.89,4222916,20160524,1
2016-05-25,26.82,26.91,26.58,0.412,26.77,26.71,4281694,20160525,2
2016-05-26,26.74,26.87,26.48,-0.298,26.74,26.82,3606868,20160526,3
2016-05-27,26.66,26.82,26.57,-0.299,26.75,26.74,3477805,20160527,4
2016-05-30,26.51,26.68,26.28,-0.563,26.67,26.66,3211118,20160530,0
2016-05-31,27.27,27.32,26.57,2.867,26.57,26.51,12455883,20160531,1
2016-06-01,27.06,27.42,27.04,-0.77,27.32,27.27,8906601,20160601,2
2016-06-02,27.11,27.15,26.95,0.185,27.03,27.06,5027867,20160602,3
2016-06-03,27.79,28.16,27.12,2.508,27.17,27.11,14330371,20160603,4
2016-06-06,27.51,27.89,27.29,-1.008,27.87,27.79,7292166,20160606,0
2016-06-07,27.52,27.93,27.48,0.036,27.57,27.51,6051236,20160607,1
2016-06-08,27.42,27.65,27.28,-0.363,27.6,27.52,5164309,20160608,2
2016-06-13,26.59,27.23,26.58,-3.027,27.23,27.42,7714610,20160613,0
2016-06-14,26.44,26.71,26.33,-0.564,26.55,26.59,6040820,20160614,1
2016-06-15,26.89,26.9,26.18,1.702,26.27,26.44,7037015,20160615,2
2016-06-16,26.6,26.76,26.54,-1.078,26.76,26.89,4773870,20160616,3
2016-06-17,26.68,26.92,26.6,0.301,26.6,26.6,3978154,20160617,4
2016-06-20,27.23,27.32,26.54,2.061,26.68,26.68,7918497,20160620,0
2016-06-21,26.86,27.41,26.78,-1.359,27.33,27.23,5501582,20160621,1
2016-06-22,27.36,27.48,26.87,1.862,26.92,26.86,6337293,20160622,2
2016-06-23,27.24,27.43,27.07,-0.439,27.41,27.36,4071343,20160623,3
2016-06-24,26.81,27.45,26.27,-1.579,27.15,27.24,5714077,20160624,4
2016-06-27,27.14,27.17,26.67,1.231,26.81,26.81,4277654,20160627,0
2016-06-28,29.88,29.88,26.97,10.096,27.06,27.14,40839886,20160628,1
2016-06-29,29.34,30.67,29.15,-1.807,30.62,29.88,22436000,20160629,2
2016-06-30,29.56,30.34,29.35,0.75,29.61,29.34,19817094,20160630,3
2016-07-01,29.33,29.82,29.26,-0.778,29.66,29.56,8959485,20160701,4
2016-07-04,29.78,30.04,29.05,1.534,29.12,29.33,11534126,20160704,0
2016-07-05,29.88,30.02,29.51,0.336,29.82,29.78,9993145,20160705,1
2016-07-06,30.83,31.02,29.55,3.179,29.73,29.88,21619104,20160706,2
2016-07-07,31.35,33.0,30.52,1.687,30.65,30.83,26118449,20160707,3
2016-07-08,30.92,32.15,30.78,-1.372,31.03,31.35,15986652,20160708,4
2016-07-11,31.92,32.66,30.73,3.234,30.97,30.92,19465986,20160711,0
2016-07-12,32.77,32.97,31.57,2.663,31.77,31.92,18545840,20160712,1
2016-07-13,32.79,32.85,32.12,0.061,32.76,32.77,11870753,20160713,2
2016-07-14,32.45,32.79,32.22,-1.037,32.22,32.79,8082471,20160714,3
2016-07-15,32.36,32.76,32.13,-0.277,32.33,32.45,7198400,20160715,4
2016-07-18,30.87,32.27,30.73,-4.604,32.17,32.36,16179702,20160718,0
2016-07-19,31.22,31.26,30.47,1.134,30.88,30.87,9625686,20160719,1
2016-07-20,31.12,31.72,30.97,-0.32,30.97,31.22,7160448,20160720,2
2016-07-21,31.27,31.78,30.79,0.482,31.18,31.12,8819497,20160721,3
2016-07-22,30.89,31.37,30.79,-1.215,31.31,31.27,5642308,20160722,4
2016-07-25,31.01,31.28,30.77,0.388,30.92,30.89,4804500,20160725,0
2016-07-26,31.46,31.5,30.97,1.451,31.07,31.01,6049874,20160726,1
2016-07-27,31.24,32.42,30.05,-0.699,31.55,31.46,15425971,20160727,2
2016-07-28,31.2,31.77,30.54,-0.128,30.98,31.24,10267819,20160728,3
2016-07-29,31.76,32.28,31.05,1.795,31.2,31.2,13889440,20160729,4
2016-08-01,30.31,31.77,30.24,-4.565,31.77,31.76,11249609,20160801,0
2016-08-02,30.25,30.56,29.77,-0.198,30.44,30.31,7085030,20160802,1
2016-08-03,30.06,30.31,29.87,-0.628,30.09,30.25,5199584,20160803,2
2016-08-04,30.24,30.41,30.0,0.599,30.08,30.06,4820617,20160804,3
2016-08-05,30.32,30.72,30.19,0.265,30.36,30.24,6521691,20160805,4
2016-08-08,30.71,30.93,29.88,1.286,30.28,30.32,5786678,20160808,0
2016-08-09,30.77,30.9,30.43,0.195,30.86,30.71,5700478,20160809,1
2016-08-10,30.5,30.77,30.4,-0.877,30.76,30.77,4372055,20160810,2
2016-08-11,30.23,30.88,30.18,-0.885,30.49,30.5,6056392,20160811,3
2016-08-12,31.71,31.8,30.01,4.896,30.15,30.23,12000259,20160812,4
2016-08-15,32.28,32.65,31.32,1.798,31.7,31.71,14255941,20160815,0
2016-08-16,31.84,32.55,31.66,-1.363,32.21,32.28,14553222,20160816,1
2016-08-17,31.89,32.16,31.66,0.157,31.83,31.84,8518573,20160817,2
2016-08-18,32.31,33.21,31.7,1.317,31.92,31.89,18396499,20160818,3
2016-08-19,31.77,32.46,31.5,-1.671,32.3,32.31,9505031,20160819,4
2016-08-22,31.2,31.95,31.06,-1.794,31.92,31.77,9285299,20160822,0
2016-08-23,31.83,32.0,31.11,2.019,31.25,31.2,8892926,20160823,1
2016-08-24,31.48,31.94,31.4,-1.1,31.76,31.83,4951595,20160824,2
2016-08-25,30.59,31.18,30.36,-2.827,31.18,31.48,11519308,20160825,3
2016-08-26,30.75,31.07,30.57,0.523,30.72,30.59,5934528,20160826,4
2016-08-29,30.82,31.19,30.75,0.228,30.8,30.75,4520653,20160829,0
2016-08-30,30.91,31.36,30.82,0.292,31.3,30.82,5061586,20160830,1
2016-08-31,31.08,31.16,30.82,0.55,30.9,30.91,4771475,20160831,2
2016-09-01,30.81,31.24,30.75,-0.869,31.15,31.08,4554864,20160901,3
2016-09-02,31.13,31.15,30.62,1.039,30.79,30.81,4896813,20160902,4
2016-09-05,31.12,31.33,31.04,-0.032,31.13,31.13,3788706,20160905,0
2016-09-06,31.27,31.32,30.57,0.482,31.1,31.12,5482084,20160906,1
2016-09-07,31.36,31.5,31.15,0.288,31.27,31.27,3912560,20160907,2
2016-09-08,31.64,31.95,31.27,0.893,31.38,31.36,6839653,20160908,3
2016-09-09,31.03,31.74,31.02,-1.928,31.59,31.64,4854154,20160909,4
2016-09-12,30.35,30.67,30.0,-2.191,30.67,31.03,8490700,20160912,0
2016-09-13,30.27,30.49,30.01,-0.264,30.37,30.35,3507084,20160913,1
2016-09-14,30.2,30.23,29.99,-0.231,30.23,30.27,3199505,20160914,2
2016-09-19,30.86,31.01,30.2,2.185,30.2,30.2,6950327,20160919,0
2016-09-20,30.87,30.92,30.6,0.032,30.8,30.86,2687114,20160920,1
2016-09-21,30.95,31.05,30.7,0.259,30.8,30.87,2775348,20160921,2
2016-09-22,31.09,31.52,31.04,0.452,31.04,30.95,4318714,20160922,3
2016-09-23,31.17,31.33,31.08,0.257,31.12,31.09,3135505,20160923,4
2016-09-26,30.43,31.29,30.26,-2.374,31.1,31.17,3265650,20160926,0
2016-09-27,30.68,30.7,30.36,0.822,30.48,30.43,3165673,20160927,1
2016-09-28,30.41,30.85,30.32,-0.88,30.85,30.68,2450791,20160928,2
2016-09-29,30.55,30.8,30.27,0.46,30.27,30.41,3116379,20160929,3
2016-09-30,30.53,30.87,30.43,-0.065,30.43,30.55,3854658,20160930,4
2016-10-10,31.22,31.45,30.66,2.26,30.7,30.53,6184032,20161010,0
2016-10-11,31.26,31.36,31.05,0.128,31.18,31.22,4494357,20161011,1
2016-10-12,31.17,31.25,31.02,-0.288,31.25,31.26,3252957,20161012,2
2016-10-13,31.07,31.29,30.9,-0.321,31.08,31.17,4499073,20161013,3
2016-10-14,30.85,31.12,30.6,-0.708,31.07,31.07,4947229,20161014,4
2016-10-17,30.76,31.16,30.67,-0.292,30.67,30.85,3740186,20161017,0
2016-10-18,30.99,31.01,30.63,0.748,30.63,30.76,3099100,20161018,1
2016-10-19,31.2,31.46,30.92,0.678,31.01,30.99,5828782,20161019,2
2016-10-20,31.14,31.27,31.04,-0.192,31.15,31.2,3885433,20161020,3
2016-10-21,30.96,31.33,30.81,-0.578,31.14,31.14,3269076,20161021,4
2016-10-24,31.43,31.75,30.96,1.518,30.97,30.96,10839545,20161024,0
2016-10-25,32.22,32.27,31.41,2.514,31.41,31.43,12324393,20161025,1
2016-10-26,31.94,32.46,31.77,-0.869,32.17,32.22,7234866,20161026,2
2016-10-27,31.85,32.07,31.73,-0.282,31.75,31.94,4715852,20161027,3
2016-10-28,31.64,31.97,31.6,-0.659,31.73,31.85,4381407,20161028,4
2016-10-31,31.39,31.61,31.27,-0.79,31.6,31.64,4097658,20161031,0
2016-11-01,31.59,31.73,31.39,0.637,31.39,31.39,4159396,20161101,1
2016-11-02,31.41,31.9,31.25,-0.57,31.5,31.59,5436925,20161102,2
2016-11-03,31.56,31.66,31.24,0.478,31.24,31.41,4137196,20161103,3
2016-11-04,31.51,31.77,31.39,-0.158,31.55,31.56,4056077,20161104,4
2016-11-07,31.42,31.64,31.34,-0.286,31.51,31.51,2704271,20161107,0
2016-11-08,31.61,31.68,31.43,0.605,31.55,31.42,6064516,20161108,1
2016-11-09,31.25,31.82,31.0,-1.139,31.62,31.61,5762207,20161109,2
2016-11-10,31.59,31.65,31.35,1.088,31.35,31.25,4833907,20161110,3
2016-11-11,31.49,31.59,31.31,-0.317,31.59,31.59,6055395,20161111,4
2016-11-14,31.55,31.6,31.19,0.191,31.25,31.49,4610059,20161114,0
2016-11-15,31.81,31.89,31.43,0.824,31.55,31.55,6416531,20161115,1
2016-11-16,31.77,32.09,31.75,-0.126,31.83,31.81,5921697,20161116,2
2016-11-17,31.66,31.75,31.41,-0.346,31.75,31.77,4420034,20161117,3
2016-11-18,31.98,32.57,31.68,1.011,31.68,31.66,12746763,20161118,4
2016-11-21,32.96,33.41,31.86,3.064,31.96,31.98,19821299,20161121,0
2016-11-22,32.73,33.18,32.57,-0.698,32.9,32.96,10764255,20161122,1
2016-11-23,32.54,33.06,32.4,-0.581,32.73,32.73,8880868,20161123,2
2016-11-24,34.71,35.07,32.43,6.669,32.44,32.54,29087146,20161124,3
2016-11-25,34.02,34.56,33.75,-1.988,34.45,34.71,7808628,20161125,4
2016-11-28,33.94,35.69,33.66,-0.235,34.56,34.02,19184806,20161128,0
2016-11-29,34.69,35.34,33.39,2.21,33.61,33.94,22119576,20161129,1
2016-11-30,34.27,34.97,33.6,-1.211,34.31,34.69,17970851,20161130,2
2016-12-01,34.85,35.32,34.09,1.692,34.29,34.27,17558615,20161201,3
2016-12-02,34.99,35.82,34.61,0.402,34.85,34.85,22610211,20161202,4
2016-12-05,32.52,33.87,31.61,-7.059,33.37,34.99,30218237,20161205,0
2016-12-06,32.21,32.49,31.75,-0.953,32.37,32.52,16291018,20161206,1
2016-12-07,32.39,32.42,32.15,0.559,32.16,32.21,7443548,20161207,2
2016-12-08,32.09,32.48,31.96,-0.926,32.41,32.39,5960166,20161208,3
2016-12-09,32.4,32.65,31.89,0.966,32.18,32.09,8980499,20161209,4
2016-12-12,31.45,32.28,31.0,-2.932,32.23,32.4,13460426,20161212,0
2016-12-13,31.4,31.5,31.0,-0.159,31.41,31.45,5439341,20161213,1
2016-12-14,31.54,31.7,31.1,0.446,31.31,31.4,7447494,20161214,2
2016-12-15,31.4,31.83,31.23,-0.444,31.48,31.54,6576612,20161215,3
2016-12-16,31.36,31.57,31.2,-0.127,31.38,31.4,4841502,20161216,4
2016-12-19,31.55,31.58,31.26,0.606,31.43,31.36,4918060,20161219,0
2016-12-20,31.29,31.56,31.06,-0.824,31.36,31.55,5001179,20161220,1
2016-12-21,31.35,31.4,31.22,0.192,31.29,31.29,8951237,20161221,2
2016-12-22,31.49,31.64,31.21,0.447,31.35,31.35,4842465,20161222,3
2016-12-23,31.51,31.73,31.41,0.064,31.54,31.49,4395125,20161223,4
2016-12-26,31.2,31.77,31.0,-0.984,31.51,31.51,7742986,20161226,0
2016-12-27,31.31,31.39,31.0,0.353,31.25,31.2,5006691,20161227,1
2016-12-28,31.09,31.36,31.07,-0.703,31.2,31.31,3535006,20161228,2
2016-12-29,30.62,31.05,30.27,-1.512,31.01,31.09,8128447,20161229,3
2016-12-30,31.38,31.68,30.6,2.482,30.6,30.62,13008301,20161230,4
2017-01-03,31.4,31.5,30.69,0.064,31.35,31.38,9326575,20170103,1
2017-01-04,31.58,31.76,31.17,0.573,31.29,31.4,9470709,20170104,2
2017-01-05,31.35,31.65,31.31,-0.728,31.62,31.58,4589094,20170105,3
2017-01-06,31.04,31.44,30.95,-0.989,31.44,31.35,5155580,20170106,4
2017-01-09,31.09,31.32,30.97,0.161,31.04,31.04,6175217,20170109,0
2017-01-10,30.9,31.16,30.89,-0.611,31.09,31.09,4673636,20170110,1
2017-01-11,30.65,30.97,30.6,-0.809,30.83,30.9,3445230,20170111,2
2017-01-12,29.75,30.66,29.54,-2.936,30.66,30.65,12162785,20170112,3
2017-01-13,29.87,29.9,29.54,0.403,29.83,29.75,5725852,20170113,4
2017-01-16,29.98,30.1,29.5,0.368,29.85,29.87,9279803,20170116,0
2017-01-17,30.06,30.08,29.8,0.267,29.98,29.98,4626187,20170117,1
2017-01-18,30.15,30.25,29.9,0.299,30.06,30.06,4496294,20170118,2
2017-01-19,30.04,30.18,29.96,-0.365,30.18,30.15,2873435,20170119,3
2017-01-20,30.26,30.33,29.9,0.732,29.93,30.04,2880388,20170120,4
2017-01-23,30.39,30.44,30.15,0.43,30.25,30.26,2951463,20170123,0
2017-01-24,30.31,30.46,30.27,-0.263,30.39,30.39,2586553,20170124,1
2017-01-25,30.43,30.48,30.23,0.396,30.34,30.31,2772545,20170125,2
2017-01-26,30.41,30.47,30.23,-0.066,30.45,30.43,4132500,20170126,3
2017-02-03,30.36,30.5,30.31,-0.164,30.41,30.41,3704941,20170203,4
2017-02-06,30.35,30.42,30.26,-0.033,30.34,30.36,2456596,20170206,0
2017-02-07,30.19,30.47,30.15,-0.527,30.31,30.35,2811060,20170207,1
2017-02-08,30.22,30.26,30.09,0.099,30.2,30.19,5443150,20170208,2
2017-02-09,30.33,30.35,30.18,0.364,30.22,30.22,4473010,20170209,3
2017-02-10,30.45,30.46,30.26,0.396,30.36,30.33,5676899,20170210,4
2017-02-13,30.69,30.75,30.35,0.788,30.36,30.45,8676303,20170213,0
2017-02-14,30.68,30.72,30.48,-0.033,30.71,30.69,6278218,20170214,1
2017-02-15,30.35,30.66,30.3,-1.076,30.66,30.68,5200186,20170215,2
2017-02-16,30.39,30.42,30.21,0.132,30.35,30.35,4107084,20170216,3
2017-02-17,30.27,30.49,30.15,-0.395,30.38,30.39,4248111,20170217,4
2017-02-20,30.73,30.75,30.11,1.52,30.2,30.27,7341417,20170220,0
2017-02-21,30.76,30.95,30.65,0.098,30.78,30.73,6332592,20170221,1
2017-02-22,30.97,31.0,30.65,0.683,30.76,30.76,6687908,20170222,2
2017-02-23,30.92,31.1,30.59,-0.161,31.0,30.97,9790717,20170223,3
2017-02-24,30.78,30.96,30.65,-0.453,30.92,30.92,4923624,20170224,4
2017-02-27,30.56,30.75,30.5,-0.715,30.73,30.78,4204000,20170227,0
2017-02-28,30.54,30.75,30.39,-0.065,30.58,30.56,4631179,20170228,1
2017-03-01,30.59,30.67,30.48,0.164,30.54,30.54,4026772,20170301,2
2017-03-02,30.56,30.69,30.46,-0.098,30.62,30.59,3558159,20170302,3
2017-03-03,30.57,30.63,30.33,0.033,30.57,30.56,2888725,20170303,4
2017-03-06,30.7,30.76,30.47,0.425,30.58,30.57,3846740,20170306,0
2017-03-07,30.83,30.83,30.58,0.423,30.7,30.7,5501169,20170307,1
2017-03-08,31.02,31.07,30.76,0.616,30.85,30.83,5969850,20170308,2
2017-03-09,30.7,31.01,30.56,-1.032,31.01,31.02,3220110,20170309,3
2017-03-10,31.15,31.48,30.68,1.466,30.71,30.7,8750236,20170310,4
2017-03-13,31.62,31.73,30.97,1.509,31.15,31.15,9857902,20170313,0
2017-03-14,31.49,31.79,31.3,-0.411,31.62,31.62,5540660,20170314,1
2017-03-15,31.55,31.59,31.3,0.191,31.43,31.49,4906104,20170315,2
2017-03-16,31.52,31.72,31.38,-0.095,31.56,31.55,4544264,20170316,3
2017-03-17,31.03,31.5,30.92,-1.555,31.46,31.52,7394407,20170317,4
2017-03-20,31.62,31.65,30.95,1.901,31.0,31.03,7634427,20170320,0
2017-03-21,32.36,32.68,31.5,2.34,31.6,31.62,15804203,20170321,1
2017-03-22,33.05,33.43,32.02,2.132,32.25,32.36,18609061,20170322,2
2017-03-23,32.81,33.17,32.4,-0.726,33.0,33.05,11341901,20170323,3
2017-03-24,32.69,33.0,32.6,-0.366,32.7,32.81,7587474,20170324,4
2017-03-27,32.45,32.88,32.18,-0.734,32.8,32.69,7538567,20170327,0
2017-03-28,31.78,32.15,31.55,-2.065,32.0,32.45,10343204,20170328,1
2017-03-29,31.66,31.9,31.59,-0.378,31.78,31.78,5700928,20170329,2
2017-03-30,31.32,31.64,30.96,-1.074,31.5,31.66,8655291,20170330,3
2017-03-31,31.61,31.75,31.12,0.926,31.25,31.32,5852881,20170331,4
2017-04-05,31.66,32.13,31.56,0.158,31.89,31.61,11255539,20170405,2
2017-04-06,31.79,31.8,31.34,0.411,31.66,31.66,6021523,20170406,3
2017-04-07,31.59,31.8,31.56,-0.629,31.7,31.79,5041567,20170407,4
2017-04-10,31.1,31.52,30.96,-1.551,31.51,31.59,7410159,20170410,0
2017-04-11,31.02,31.26,30.69,-0.257,31.1,31.1,9819665,20170411,1
2017-04-12,31.23,31.37,30.72,0.677,30.97,31.02,5540896,20170412,2
2017-04-13,31.32,31.41,31.1,0.288,31.2,31.23,3723892,20170413,3
2017-04-14,31.12,31.29,31.01,-0.639,31.13,31.32,3588611,20170414,4
2017-04-17,31.48,31.48,30.85,1.157,31.0,31.12,5121873,20170417,0
2017-04-18,31.78,31.97,31.4,0.953,31.5,31.48,9210781,20170418,1
2017-04-19,31.96,32.2,31.17,0.566,31.59,31.78,10223578,20170419,2
2017-04-20,32.68,33.19,31.83,2.253,31.85,31.96,18214075,20170420,3
2017-04-21,32.54,32.66,32.06,-0.428,32.6,32.68,8843436,20170421,4
2017-04-24,32.1,32.36,31.0,-1.352,32.36,32.54,7483471,20170424,0
2017-04-25,31.49,32.1,31.4,-1.9,31.83,32.1,6353911,20170425,1
2017-04-26,31.71,32.32,31.4,0.699,31.4,31.49,9148828,20170426,2
2017-04-27,31.25,31.46,30.68,-1.451,31.45,31.71,12428924,20170427,3
2017-04-28,31.03,31.25,30.8,-0.704,31.19,31.25,6910686,20170428,4
2017-05-02,30.99,31.09,30.73,-0.129,31.07,31.03,4354485,20170502,1
2017-05-03,30.94,31.15,30.73,-0.161,30.99,30.99,4748496,20170503,2
2017-05-04,31.0,31.08,30.73,0.194,30.85,30.94,4356725,20170504,3
2017-05-05,31.07,31.1,30.08,0.226,30.84,31.0,8511952,20170505,4
2017-05-08,31.17,31.18,30.57,0.322,30.78,31.07,7172268,20170508,0
2017-05-09,30.81,31.08,30.68,-1.155,31.0,31.17,3271233,20170509,1
2017-05-10,30.81,30.98,30.66,0.0,30.83,30.81,4773681,20170510,2
2017-05-11,30.92,30.98,30.28,0.357,30.68,30.81,6660750,20170511,3
2017-05-12,30.96,31.12,30.76,0.129,30.93,30.92,4091867,20170512,4
2017-05-15,31.24,31.32,30.86,0.904,30.87,30.96,2488861,20170515,0
2017-05-16,31.59,31.64,31.21,1.12,31.53,31.24,8232500,20170516,1
2017-05-17,31.13,31.62,31.08,-1.456,31.59,31.59,5730216,20170517,2
2017-05-18,31.32,31.33,30.8,0.61,30.95,31.13,4141383,20170518,3
2017-05-19,31.69,31.87,31.21,1.181,31.39,31.32,6964966,20170519,4
2017-05-22,31.94,32.23,31.35,0.789,31.69,31.69,6890996,20170522,0
2017-05-23,32.45,32.57,31.45,1.597,31.85,31.94,10658945,20170523,1
2017-05-24,32.07,32.3,31.5,-1.171,32.2,32.45,10112197,20170524,2
2017-05-25,32.16,32.28,31.76,0.281,31.85,32.07,6774342,20170525,3
2017-05-26,32.04,32.24,31.82,-0.373,32.15,32.16,4996500,20170526,4
2017-05-31,32.29,32.36,31.76,0.78,32.1,32.04,7068400,20170531,2
2017-06-01,32.58,32.72,31.96,0.898,32.2,32.29,9889033,20170601,3
2017-06-02,32.4,32.65,32.2,-0.552,32.45,32.58,5055660,20170602,4
2017-06-05,31.72,32.41,31.68,-2.099,32.4,32.4,6498643,20170605,0
2017-06-06,32.1,32.15,31.74,1.198,31.74,31.72,4152584,20170606,1
2017-06-07,32.24,32.27,31.94,0.436,32.14,32.1,6289922,20170607,2
2017-06-08,33.12,33.26,32.08,2.73,32.24,32.24,9450500,20170608,3
2017-06-09,33.12,33.83,32.88,0.0,33.0,33.12,13099694,20170609,4
2017-06-12,33.87,34.16,32.93,2.264,33.1,33.12,15661549,20170612,0
2017-06-13,33.73,33.89,33.56,-0.413,33.62,33.87,6421882,20170613,1
2017-06-14,32.94,33.43,32.8,-2.342,33.25,33.73,9574382,20170614,2
2017-06-15,33.16,33.18,32.7,0.668,32.82,32.94,6773242,20170615,3
2017-06-16,32.76,33.16,32.7,-1.206,33.16,33.16,5120294,20170616,4
2017-06-19,32.88,32.98,32.7,0.366,32.8,32.76,5721682,20170619,0
2017-06-20,32.74,33.08,32.64,-0.426,32.83,32.88,6226312,20170620,1
2017-06-21,34.45,34.49,32.75,5.223,32.97,32.74,15184437,20170621,2
2017-06-22,33.78,34.87,33.57,-1.945,34.25,34.45,15167556,20170622,3
2017-06-23,35.15,35.2,33.68,4.056,33.68,33.78,14855101,20170623,4
2017-06-26,35.19,36.1,34.81,0.114,35.0,35.15,17840900,20170626,0
2017-06-27,35.45,35.7,34.93,0.739,35.21,35.19,9518952,20170627,1
2017-06-28,34.8,35.26,34.65,-1.834,35.26,35.45,8057547,20170628,2
2017-06-29,34.8,35.1,34.55,0.0,34.76,34.8,7447360,20170629,3
2017-06-30,34.96,35.13,34.54,0.46,34.76,34.8,9930266,20170630,4
2017-07-03,34.53,35.0,34.31,-1.23,34.89,34.96,8166508,20170703,0
2017-07-04,34.15,34.45,33.98,-1.1,34.45,34.53,8267434,20170704,1
2017-07-05,34.64,34.66,34.05,1.435,34.14,34.15,8925865,20170705,2
2017-07-06,34.19,34.67,33.74,-1.299,34.65,34.64,8816761,20170706,3
2017-07-07,33.84,34.0,33.58,-1.024,34.0,34.19,6554939,20170707,4
2017-07-10,33.43,33.89,33.11,-1.212,33.88,33.84,7659827,20170710,0
2017-07-11,33.66,33.96,33.36,0.688,33.45,33.43,7640184,20170711,1
2017-07-12,33.6,33.7,33.1,-0.178,33.6,33.66,5697824,20170712,2
2017-07-13,33.67,34.08,33.5,0.208,33.62,33.6,7834756,20170713,3
2017-07-14,34.01,34.02,33.3,1.01,33.67,33.67,5757651,20170714,4
2017-07-17,32.81,34.06,32.7,-3.528,34.03,34.01,8905640,20170717,0
2017-07-18,32.58,32.99,32.31,-0.701,32.77,32.81,6131333,20170718,1
2017-07-19,32.83,32.87,32.11,0.767,32.47,32.58,7888103,20170719,2
2017-07-20,33.0,33.04,32.65,0.518,32.8,32.83,5181734,20170720,3
2017-07-21,32.97,33.18,32.81,-0.091,33.0,33.0,4473551,20170721,4
2017-07-24,33.06,33.18,32.75,0.273,32.92,32.97,4658703,20170724,0
2017-07-25,33.27,33.52,33.02,0.635,33.08,33.06,5384821,20170725,1
2017-07-26,32.98,33.28,32.85,-0.872,33.26,33.27,2025768,20170726,2
