,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,39.08,39.1,37.74,1.771,37.89,38.4,1561050,20110728,3
2011-07-29,38.6,39.18,38.49,-1.228,39.18,39.08,709316,20110729,4
2011-08-01,37.79,38.72,37.44,-2.098,38.72,38.6,1469823,20110801,0
2011-08-02,37.02,37.74,36.75,-2.038,37.72,37.79,2843708,20110802,1
2011-08-03,38.15,38.35,36.97,3.052,36.99,37.02,1467945,20110803,2
2011-08-04,38.81,39.08,38.29,1.73,38.29,38.15,1732191,20110804,3
2011-08-05,39.28,39.56,37.74,1.211,37.94,38.81,1602780,20110805,4
2011-08-08,38.92,40.34,38.04,-0.916,38.85,39.28,2907951,20110808,0
2011-08-09,39.96,40.29,37.33,2.672,38.44,38.92,3499396,20110809,1
2011-08-10,41.24,41.31,39.83,3.203,40.33,39.96,2695642,20110810,2
2011-08-11,41.49,41.99,40.74,0.606,40.74,41.24,2528216,20110811,3
2011-08-12,43.19,43.49,41.14,4.097,41.49,41.49,2734785,20110812,4
2011-08-15,42.15,43.72,42.04,-2.408,43.49,43.19,2776906,20110815,0
2011-08-16,41.71,42.64,41.14,-1.044,42.13,42.15,2465497,20110816,1
2011-08-17,41.83,42.49,41.62,0.288,41.62,41.71,1280976,20110817,2
2011-08-18,40.72,41.97,40.63,-2.654,41.74,41.83,1660670,20110818,3
2011-08-19,41.73,41.78,40.18,2.48,40.24,40.72,1519385,20110819,4
2011-08-22,40.01,41.88,39.99,-4.122,41.84,41.73,1671727,20110822,0
2011-08-23,40.33,40.74,39.51,0.8,40.03,40.01,1959883,20110823,1
2011-08-24,40.73,40.83,40.02,0.992,40.34,40.33,615360,20110824,2
2011-08-25,40.83,41.12,39.83,0.246,40.87,40.73,1279879,20110825,3
2011-08-26,40.85,41.08,40.54,0.049,40.54,40.83,758086,20110826,4
2011-08-29,41.21,41.5,40.37,0.881,40.84,40.85,1398953,20110829,0
2011-08-30,40.71,41.99,40.64,-1.213,41.24,41.21,1362072,20110830,1
2011-08-31,40.54,41.37,39.88,-0.418,41.1,40.71,1716834,20110831,2
2011-09-01,38.94,40.56,38.53,-3.994,40.56,40.56,2746346,20110901,3
2011-09-02,39.12,39.49,38.74,0.462,38.92,38.94,2411655,20110902,4
2011-09-05,38.83,39.22,38.54,-0.741,38.89,39.12,962363,20110905,0
2011-09-06,38.47,38.98,37.53,-0.927,38.69,38.83,1295502,20110906,1
2011-09-07,38.95,39.03,38.25,1.248,38.82,38.47,735555,20110907,2
2011-09-08,38.58,39.34,38.49,-0.95,39.14,38.95,638326,20110908,3
2011-09-09,37.76,39.08,37.72,-2.125,38.54,38.58,1197807,20110909,4
2011-09-13,36.78,37.74,35.99,-2.595,37.16,37.76,1432763,20110913,1
2011-09-14,37.31,37.38,35.69,1.441,36.78,36.78,1484023,20110914,2
2011-09-15,37.72,37.99,36.81,1.099,37.22,37.31,1067682,20110915,3
2011-09-16,38.67,38.73,37.74,2.519,37.94,37.72,786096,20110916,4
2011-09-19,38.37,38.68,37.83,-0.776,38.63,38.67,544251,20110919,0
2011-09-20,38.71,39.17,37.89,0.886,38.54,38.37,774510,20110920,1
2011-09-21,39.12,39.17,38.39,1.059,38.92,38.71,1034257,20110921,2
2011-09-22,37.1,39.04,36.84,-5.164,39.04,39.12,753424,20110922,3
2011-09-23,36.76,37.47,35.44,-0.916,36.68,37.1,1701566,20110923,4
2011-09-26,35.59,36.77,35.43,-3.183,35.74,36.76,855531,20110926,0
2011-09-27,35.06,36.18,34.15,-1.489,36.03,35.59,3021971,20110927,1
2011-09-28,35.15,35.24,34.54,0.257,35.14,35.06,1276986,20110928,2
2011-09-29,35.14,35.49,34.74,-0.028,34.76,35.15,759285,20110929,3
2011-09-30,34.85,35.47,34.74,-0.825,35.14,35.14,1800801,20110930,4
2011-10-10,31.25,34.88,31.24,-10.33,34.88,34.85,7765094,20111010,0
2011-10-11,31.09,32.0,30.32,-0.512,31.74,31.25,4065802,20111011,1
2011-10-12,31.59,31.63,30.37,1.608,30.74,31.09,1952362,20111012,2
2011-10-13,32.07,32.49,30.68,1.519,31.47,31.59,3844537,20111013,3
2011-10-14,31.44,31.89,30.95,-1.964,31.74,32.07,1994403,20111014,4
2011-10-17,32.08,32.36,31.37,2.036,31.37,31.44,1868811,20111017,0
2011-10-18,31.02,32.24,30.87,-3.304,31.78,32.08,1857697,20111018,1
2011-10-19,30.72,31.49,30.54,-0.967,30.76,31.02,1335133,20111019,2
2011-10-20,29.82,30.72,29.74,-2.93,30.6,30.72,1249894,20111020,3
2011-10-21,30.19,30.52,28.53,1.241,29.71,29.82,1735961,20111021,4
2011-10-24,30.84,30.84,29.68,2.153,30.18,30.19,1070818,20111024,0
2011-10-25,32.26,32.67,30.34,4.604,30.89,30.84,2353538,20111025,1
2011-10-26,32.24,32.51,31.82,-0.062,32.24,32.26,1534797,20111026,2
2011-10-27,32.19,32.56,31.8,-0.155,32.23,32.24,399866,20111027,3
2011-10-28,32.81,32.99,32.24,1.926,32.44,32.19,1085157,20111028,4
2011-10-31,32.42,33.19,32.34,-1.189,32.81,32.81,1230460,20111031,0
2011-11-01,32.21,32.49,32.07,-0.648,32.39,32.42,1282685,20111101,1
2011-11-02,33.29,33.58,31.52,3.353,31.93,32.21,921992,20111102,2
2011-11-03,33.31,33.99,33.24,0.06,33.58,33.29,1531463,20111103,3
2011-11-04,32.99,33.74,32.92,-0.961,33.56,33.31,744132,20111104,4
2011-11-07,32.69,33.24,32.62,-0.909,32.74,32.99,797416,20111107,0
2011-11-08,33.19,33.49,32.62,1.53,32.62,32.69,1119883,20111108,1
2011-11-09,34.49,34.79,33.26,3.917,33.4,33.19,1101258,20111109,2
2011-11-10,34.19,34.46,33.91,-0.87,34.06,34.49,1145415,20111110,3
2011-11-11,33.66,34.38,33.59,-1.55,34.18,34.19,717994,20111111,4
2011-11-14,33.99,34.33,33.6,0.98,33.72,33.66,788372,20111114,0
2011-11-15,34.01,34.38,33.99,0.059,33.99,33.99,811163,20111115,1
2011-11-16,33.42,34.37,32.58,-1.735,34.0,34.01,1307461,20111116,2
2011-11-17,33.08,33.38,32.87,-1.017,33.22,33.42,418254,20111117,3
2011-11-18,32.28,33.07,32.28,-2.418,32.76,33.08,638725,20111118,4
2011-11-21,33.08,33.12,32.24,2.478,32.24,32.28,509897,20111121,0
2011-11-22,33.44,33.72,32.86,1.088,32.86,33.08,844803,20111122,1
2011-11-23,34.24,34.31,33.04,2.392,33.44,33.44,1296414,20111123,2
2011-11-24,34.06,34.15,33.65,-0.526,34.08,34.24,810619,20111124,3
2011-11-25,35.14,35.34,33.76,3.171,34.06,34.06,2475575,20111125,4
2011-11-28,34.89,35.6,34.65,-0.711,35.12,35.14,1904568,20111128,0
2011-11-29,34.47,35.22,34.29,-1.204,35.06,34.89,1287803,20111129,1
2011-11-30,33.74,34.74,33.28,-2.118,34.38,34.47,988635,20111130,2
2011-12-01,33.97,34.6,33.76,0.682,34.38,33.74,1313700,20111201,3
2011-12-02,33.89,34.49,33.64,-0.236,33.78,33.97,1144970,20111202,4
2011-12-05,32.76,34.03,31.51,-3.334,33.76,33.89,2143803,20111205,0
2011-12-06,32.23,32.38,31.73,-1.618,32.24,32.76,1379155,20111206,1
2011-12-07,32.22,32.24,31.67,-0.031,31.8,32.23,639031,20111207,2
2011-12-08,32.24,32.71,31.85,0.062,32.07,32.22,490549,20111208,3
2011-12-09,30.88,32.42,30.61,-4.218,32.03,32.24,1655965,20111209,4
2011-12-12,30.9,31.18,30.24,0.065,30.74,30.88,881130,20111212,0
2011-12-13,30.35,30.91,30.01,-1.78,30.91,30.9,942602,20111213,1
2011-12-14,30.11,30.58,29.75,-0.791,30.22,30.35,702959,20111214,2
2011-12-15,29.97,30.18,29.44,-0.465,29.54,30.11,672467,20111215,3
2011-12-16,30.92,31.06,29.99,3.17,30.15,29.97,785661,20111216,4
2011-12-19,31.55,31.89,30.04,2.038,30.91,30.92,860099,20111219,0
2011-12-20,31.24,31.82,30.85,-0.983,31.73,31.55,562945,20111220,1
2011-12-21,30.68,31.42,30.24,-1.793,31.42,31.24,339015,20111221,2
2011-12-22,30.63,31.04,30.06,-0.163,30.33,30.68,531589,20111222,3
2011-12-23,30.71,30.98,30.29,0.261,30.59,30.63,376985,20111223,4
2011-12-26,30.33,30.64,29.24,-1.237,30.07,30.71,1327353,20111226,0
2011-12-27,28.83,30.23,28.74,-4.946,30.23,30.33,1069758,20111227,1
2011-12-28,28.24,28.94,27.24,-2.046,28.79,28.83,2561061,20111228,2
2011-12-29,28.5,28.99,27.72,0.921,27.72,28.24,1118265,20111229,3
2011-12-30,30.31,30.38,28.42,6.351,28.51,28.5,1337496,20111230,4
2012-01-04,27.64,30.25,27.42,-8.809,30.24,30.31,2890250,20120104,2
2012-01-05,26.26,27.49,25.74,-4.993,27.24,27.64,2998887,20120105,3
2012-01-06,25.58,26.23,25.31,-2.589,25.91,26.26,2219477,20120106,4
2012-01-09,26.03,26.04,25.13,1.759,25.59,25.58,2893349,20120109,0
2012-01-10,27.24,27.68,25.64,4.648,25.99,26.03,2209674,20120110,1
2012-01-11,27.58,27.67,27.0,1.248,27.49,27.24,1981347,20120111,2
2012-01-12,26.68,27.51,26.68,-3.263,27.51,27.58,1476116,20120112,3
2012-01-13,25.73,27.02,25.42,-3.561,26.98,26.68,2106598,20120113,4
2012-01-16,24.12,25.67,23.91,-6.257,25.67,25.73,2021236,20120116,0
2012-01-17,25.07,25.17,23.74,3.939,23.75,24.12,1667144,20120117,1
2012-01-18,24.55,25.19,24.49,-2.074,25.05,25.07,1017719,20120118,2
2012-01-19,25.16,25.49,24.25,2.485,24.88,24.55,971814,20120119,3
2012-01-20,25.91,26.08,25.2,2.981,25.2,25.16,954706,20120120,4
2012-01-30,25.39,25.99,25.14,-2.007,25.99,25.91,904343,20120130,0
2012-01-31,26.23,26.24,25.15,3.308,25.68,25.39,1525558,20120131,1
2012-02-01,26.23,26.95,25.69,0.0,26.23,26.23,1946003,20120201,2
2012-02-02,26.6,26.63,25.77,1.411,26.23,26.23,782500,20120202,3
2012-02-03,27.24,27.33,26.58,2.406,26.58,26.6,1526616,20120203,4
2012-02-06,28.03,28.25,26.9,2.9,27.31,27.24,1738988,20120206,0
2012-02-07,27.55,27.99,27.39,-1.712,27.99,28.03,1308758,20120207,1
2012-02-08,28.33,28.34,27.25,2.831,27.54,27.55,995250,20120208,2
2012-02-09,28.44,28.68,27.75,0.388,28.24,28.33,1265904,20120209,3
2012-02-10,28.24,28.53,28.05,-0.703,28.43,28.44,771118,20120210,4
2012-02-13,28.67,29.29,27.81,1.523,27.92,28.24,1067479,20120213,0
2012-02-14,29.09,29.64,28.26,1.465,28.64,28.67,1622708,20120214,1
2012-02-15,30.06,30.24,29.11,3.334,29.12,29.09,1468778,20120215,2
2012-02-16,29.7,30.51,29.42,-1.198,30.03,30.06,1015997,20120216,3
2012-02-17,29.41,30.14,29.33,-0.976,29.74,29.7,528354,20120217,4
2012-02-20,28.87,30.03,28.74,-1.836,29.68,29.41,990871,20120220,0
2012-02-21,30.25,30.49,28.74,4.78,29.0,28.87,1081183,20120221,1
2012-02-22,30.25,30.33,29.82,0.0,30.26,30.25,976068,20120222,2
2012-02-23,30.09,30.23,29.74,-0.529,30.2,30.25,1038977,20120223,3
2012-02-24,31.33,31.49,30.14,4.121,30.14,30.09,1904265,20120224,4
2012-02-27,32.15,32.99,31.15,2.617,31.3,31.33,2189601,20120227,0
2012-02-28,32.54,32.99,31.99,1.213,32.03,32.15,2029077,20120228,1
2012-02-29,32.71,33.14,32.29,0.522,32.53,32.54,1358014,20120229,2
2012-03-01,32.31,32.59,31.99,-1.223,32.59,32.71,2031360,20120301,3
2012-03-02,32.21,32.49,32.0,-0.31,32.24,32.31,860846,20120302,4
2012-03-05,32.41,32.49,32.06,0.621,32.34,32.21,880673,20120305,0
2012-03-06,32.08,32.42,31.74,-1.018,32.42,32.41,724312,20120306,1
2012-03-07,31.09,32.24,31.0,-3.086,31.74,32.08,1261785,20120307,2
2012-03-08,31.57,31.74,31.09,1.544,31.09,31.09,688219,20120308,3
2012-03-09,33.4,33.68,31.28,5.797,31.57,31.57,2102204,20120309,4
2012-03-12,33.94,34.18,33.06,1.617,33.49,33.4,1417249,20120312,0
2012-03-13,34.33,34.47,33.64,1.149,33.94,33.94,771298,20120313,1
2012-03-14,32.97,34.84,32.89,-3.962,34.34,34.33,1721734,20120314,2
2012-03-15,33.42,33.58,32.74,1.365,32.74,32.97,975127,20120315,3
2012-03-16,34.25,34.53,33.4,2.484,33.47,33.42,1300214,20120316,4
2012-03-19,33.38,34.54,33.1,-2.54,34.54,34.25,1517174,20120319,0
2012-03-20,32.74,33.42,32.49,-1.917,33.12,33.38,874752,20120320,1
2012-03-21,32.51,32.97,31.99,-0.703,32.71,32.74,585554,20120321,2
2012-03-22,32.88,33.38,32.44,1.138,32.54,32.51,950576,20120322,3
2012-03-23,31.83,32.99,31.75,-3.193,32.88,32.88,1069615,20120323,4
2012-03-26,32.78,32.99,31.87,2.985,31.87,31.83,1271924,20120326,0
2012-03-27,31.45,33.14,31.42,-4.057,32.78,32.78,1684766,20120327,1
2012-03-28,30.81,31.34,29.99,-2.035,31.29,31.45,3182212,20120328,2
2012-03-29,30.24,31.34,30.04,-1.85,30.71,30.81,1781481,20120329,3
2012-03-30,29.42,30.49,28.66,-2.712,30.06,30.24,1582336,20120330,4
2012-04-05,31.26,31.34,28.75,6.254,29.22,29.42,1086472,20120405,3
2012-04-06,32.04,32.31,30.91,2.495,31.93,31.26,1169584,20120406,4
2012-04-10,33.57,34.74,32.64,4.775,34.74,32.04,5081775,20120410,1
2012-04-11,33.53,34.24,33.08,-0.119,33.94,33.57,1808395,20120411,2
2012-04-12,33.87,33.93,33.08,1.014,33.29,33.53,941706,20120412,3
2012-04-13,33.75,34.29,33.6,-0.354,33.74,33.87,883869,20120413,4
2012-04-16,34.08,34.74,33.74,0.978,33.74,33.75,1119406,20120416,0
2012-04-17,34.26,34.63,33.74,0.528,34.08,34.08,975887,20120417,1
2012-04-18,34.28,34.54,33.94,0.058,34.53,34.26,1218522,20120418,2
2012-04-19,33.45,34.12,32.24,-2.421,33.84,34.28,2915062,20120419,3
2012-04-20,34.08,34.24,32.65,1.883,33.09,33.45,1181108,20120420,4
2012-04-23,33.73,34.03,33.64,-1.027,33.74,34.08,955675,20120423,0
2012-04-24,33.47,33.88,33.24,-0.771,33.79,33.73,993341,20120424,1
2012-04-25,33.35,33.64,32.83,-0.359,32.83,33.47,296550,20120425,2
2012-04-26,34.12,34.28,33.44,2.309,33.45,33.35,713555,20120426,3
2012-04-27,35.31,35.6,34.18,3.488,34.2,34.12,1864129,20120427,4
2012-05-02,35.71,35.78,35.04,1.133,35.78,35.31,1203172,20120502,2
2012-05-03,36.48,36.54,35.69,2.156,35.83,35.71,1687004,20120503,3
2012-05-04,38.24,38.24,36.25,4.825,36.44,36.48,2511393,20120504,4
2012-05-07,38.39,38.63,37.64,0.392,38.63,38.24,3196682,20120507,0
2012-05-08,37.74,38.19,37.35,-1.693,38.19,38.39,1981300,20120508,1
2012-05-09,37.1,37.51,36.47,-1.696,37.35,37.74,2008268,20120509,2
2012-05-10,37.15,37.49,36.74,0.135,37.03,37.1,772795,20120510,3
2012-05-11,37.5,37.71,36.8,0.942,37.15,37.15,965047,20120511,4
2012-05-14,35.79,37.49,35.39,-4.56,37.29,37.5,1953187,20120514,0
2012-05-15,35.78,36.04,34.74,-0.028,35.24,35.79,1351172,20120515,1
2012-05-16,35.4,36.06,35.0,-1.062,35.74,35.78,1425988,20120516,2
2012-05-17,35.6,35.88,35.12,0.565,35.4,35.4,937858,20120517,3
2012-05-21,36.72,36.83,34.83,3.146,35.22,35.6,1787123,20120521,0
2012-05-22,36.73,37.22,36.51,0.027,36.74,36.72,1453556,20120522,1
2012-05-23,37.88,38.47,36.62,3.131,36.74,36.73,3432370,20120523,2
2012-05-24,36.53,37.99,35.84,-3.564,37.69,37.88,2111588,20120524,3
2012-05-25,35.68,36.53,35.23,-2.327,36.04,36.53,2572302,20120525,4
2012-05-28,35.85,36.44,34.74,0.476,35.39,35.68,1613064,20120528,0
2012-05-29,35.85,36.18,35.24,0.0,35.74,35.85,1191179,20120529,1
2012-05-30,35.58,36.19,35.24,-0.753,36.03,35.85,2102572,20120530,2
2012-05-31,36.35,36.57,34.88,2.164,35.22,35.58,1524491,20120531,3
2012-06-01,36.79,37.43,36.15,1.21,36.47,36.35,1447406,20120601,4
2012-06-04,35.74,36.48,35.69,-2.854,36.18,36.79,1480169,20120604,0
2012-06-05,35.78,36.14,35.63,0.112,35.78,35.74,866426,20120605,1
2012-06-06,36.28,37.17,36.01,1.397,36.09,35.78,2139107,20120606,2
2012-06-07,36.12,36.73,35.6,-0.441,36.54,36.28,1161852,20120607,3
2012-06-08,36.29,36.34,35.74,0.471,36.12,36.12,1062091,20120608,4
2012-06-11,36.02,36.87,35.81,-0.744,36.31,36.29,1492302,20120611,0
2012-06-12,34.58,35.91,33.78,-3.998,35.16,36.02,4399460,20120612,1
2012-06-13,35.74,36.16,33.79,3.355,34.16,34.58,4506873,20120613,2
2012-06-14,36.5,37.48,35.36,2.126,35.67,35.74,6173469,20120614,3
2012-06-15,36.14,36.95,35.54,-0.986,36.5,36.5,3159246,20120615,4
2012-06-18,36.27,36.48,35.93,0.36,36.38,36.14,3587475,20120618,0
2012-06-19,35.28,36.28,35.17,-2.73,36.28,36.27,3252899,20120619,1
2012-06-20,35.28,35.78,35.18,0.0,35.26,35.28,1431988,20120620,2
2012-06-21,34.48,35.09,34.07,-2.268,35.09,35.28,2309988,20120621,3
2012-06-25,34.2,35.04,33.73,-0.812,33.99,34.48,1807512,20120625,0
2012-06-26,33.65,34.48,32.98,-1.608,34.21,34.2,2528560,20120626,1
2012-06-27,34.18,34.68,33.26,1.575,33.53,33.65,1907375,20120627,2
2012-06-28,34.2,35.01,34.08,0.059,34.28,34.18,1801198,20120628,3
2012-06-29,35.67,36.28,34.18,4.298,34.47,34.2,5621130,20120629,4
2012-07-02,38.37,38.97,34.87,7.569,35.28,35.67,12099764,20120702,0
2012-07-03,38.67,39.58,37.38,0.782,37.78,38.37,6514981,20120703,1
2012-07-04,37.98,39.0,37.48,-1.784,38.59,38.67,4056420,20120704,2
2012-07-05,37.32,37.88,36.68,-1.738,37.88,37.98,3097584,20120705,3
2012-07-06,39.31,39.42,36.88,5.332,37.38,37.32,6614064,20120706,4
2012-07-09,38.64,39.38,38.48,-1.704,38.83,39.31,3720270,20120709,0
2012-07-10,37.68,39.03,37.51,-2.484,38.18,38.64,2510966,20120710,1
2012-07-11,38.35,38.38,36.46,1.778,37.67,37.68,3036482,20120711,2
2012-07-12,38.35,39.58,37.49,0.0,38.39,38.35,5994445,20120712,3
2012-07-13,38.29,38.64,37.69,-0.156,37.95,38.35,2717169,20120713,4
2012-07-16,37.46,38.88,37.38,-2.168,38.29,38.29,3416395,20120716,0
2012-07-17,36.08,37.27,34.48,-3.684,36.99,37.46,5209397,20120717,1
2012-07-18,34.94,36.28,34.06,-3.16,35.88,36.08,3933109,20120718,2
2012-07-19,35.0,35.28,34.26,0.172,34.26,34.94,2938397,20120719,3
2012-07-20,34.89,35.63,34.48,-0.314,34.83,35.0,2100784,20120720,4
2012-07-23,34.95,35.55,33.98,0.172,34.44,34.89,2251004,20120723,0
2012-07-24,35.16,35.54,34.49,0.601,34.94,34.95,2528587,20120724,1
2012-07-25,35.06,35.41,34.81,-0.284,35.41,35.16,1594726,20120725,2
2012-07-26,33.46,35.13,33.24,-4.564,35.13,35.06,6598946,20120726,3
2012-07-27,32.38,33.43,31.97,-3.228,33.0,33.46,4509801,20120727,4
2012-07-30,32.99,33.53,32.34,1.884,32.34,32.38,2180641,20120730,0
2012-07-31,32.51,33.42,32.22,-1.455,33.15,32.99,3478567,20120731,1
2012-08-01,32.83,33.32,32.01,0.984,32.13,32.51,1642424,20120801,2
2012-08-02,33.15,33.2,32.46,0.975,32.78,32.83,1319003,20120802,3
2012-08-03,34.93,35.25,33.15,5.37,33.15,33.15,3596764,20120803,4
2012-08-06,35.99,36.73,34.51,3.035,34.51,34.93,3163967,20120806,0
2012-08-07,36.17,36.79,35.65,0.5,36.03,35.99,2392349,20120807,1
2012-08-08,35.85,36.55,35.68,-0.885,36.17,36.17,1989247,20120808,2
2012-08-09,37.21,38.0,35.85,3.794,35.86,35.85,4201341,20120809,3
2012-08-10,37.07,37.68,36.78,-0.376,36.93,37.21,2435226,20120810,4
2012-08-13,37.1,37.97,36.14,0.081,36.93,37.07,2954111,20120813,0
2012-08-14,37.53,37.84,36.88,1.159,36.98,37.1,2729243,20120814,1
2012-08-15,38.04,38.18,37.12,1.359,37.53,37.53,2436883,20120815,2
2012-08-16,36.67,38.23,36.63,-3.601,37.99,38.04,2321938,20120816,3
2012-08-17,35.29,36.49,34.79,-3.763,36.48,36.67,3196868,20120817,4
2012-08-20,36.0,36.07,34.52,2.012,34.85,35.29,1664538,20120820,0
2012-08-21,37.77,37.88,35.68,4.917,35.68,36.0,3941555,20120821,1
2012-08-22,37.04,37.95,36.78,-1.933,37.89,37.77,2259638,20120822,2
2012-08-23,36.53,37.38,36.21,-1.377,37.06,37.04,1947366,20120823,3
2012-08-24,36.97,37.13,36.08,1.204,36.08,36.53,2220467,20120824,4
2012-08-27,35.91,36.91,35.68,-2.867,36.9,36.97,2698156,20120827,0
2012-08-28,35.66,36.38,35.11,-0.696,35.11,35.91,1818791,20120828,1
2012-08-29,35.73,35.9,35.11,0.196,35.67,35.66,1039602,20120829,2
2012-08-30,33.72,35.72,32.73,-5.626,35.53,35.73,4810523,20120830,3
2012-08-31,34.08,34.23,33.08,1.068,33.59,33.72,1006848,20120831,4
2012-09-03,35.91,35.96,33.84,5.37,33.91,34.08,2158277,20120903,0
2012-09-04,34.82,36.28,34.8,-3.035,35.89,35.91,1623756,20120904,1
2012-09-05,34.88,35.78,34.28,0.172,34.76,34.82,1612541,20120905,2
2012-09-06,35.05,35.63,34.84,0.487,35.18,34.88,950863,20120906,3
2012-09-07,36.26,37.38,35.31,3.452,35.45,35.05,3462263,20120907,4
2012-09-10,36.16,36.78,35.78,-0.276,36.43,36.26,1850040,20120910,0
2012-09-11,35.99,36.06,35.49,-0.47,35.79,36.16,1689395,20120911,1
2012-09-12,36.43,36.78,35.99,1.223,36.17,35.99,2218241,20120912,2
2012-09-13,36.32,36.75,36.06,-0.302,36.43,36.43,1289279,20120913,3
2012-09-14,36.32,36.58,35.96,0.387,36.18,36.18,1114731,20120914,4
2012-09-17,35.29,36.46,35.26,-2.836,36.28,36.32,1021011,20120917,0
2012-09-18,35.07,35.59,34.68,-0.623,35.59,35.29,1470293,20120918,1
2012-09-19,34.48,35.18,33.47,-1.682,35.18,35.07,2335600,20120919,2
2012-09-20,33.7,34.53,33.39,-2.262,33.98,34.48,1956790,20120920,3
2012-09-21,33.7,34.17,33.46,0.0,33.7,33.7,1241021,20120921,4
2012-09-24,34.66,34.78,33.13,2.849,33.75,33.7,1072122,20120924,0
2012-09-25,35.05,35.51,34.03,1.125,34.03,34.66,1725276,20120925,1
2012-09-26,34.58,35.45,34.56,-1.341,34.83,35.05,1145986,20120926,2
2012-09-27,34.76,35.58,33.98,0.521,34.57,34.58,1344309,20120927,3
2012-09-28,36.03,36.24,34.61,3.654,34.61,34.76,3513716,20120928,4
2012-10-08,36.23,36.92,35.68,0.555,36.0,36.03,2666288,20121008,0
2012-10-09,37.69,37.98,36.98,4.03,36.99,36.23,4250118,20121009,1
2012-10-10,37.87,38.53,37.5,0.478,37.88,37.69,3235304,20121010,2
2012-10-11,38.26,38.48,37.5,1.03,37.89,37.87,2376749,20121011,3
2012-10-12,37.91,38.48,37.58,-0.915,38.43,38.26,1376057,20121012,4
2012-10-15,38.97,39.6,37.88,2.796,37.88,37.91,3143066,20121015,0
2012-10-16,41.2,42.48,38.98,5.722,38.98,38.97,5178278,20121016,1
2012-10-17,40.98,41.58,40.11,-0.534,40.88,41.2,2741039,20121017,2
2012-10-18,42.78,43.01,40.88,4.392,40.98,40.98,5678424,20121018,3
2012-10-19,42.53,43.78,42.37,-0.584,42.78,42.78,3261988,20121019,4
2012-10-22,43.09,44.6,42.58,1.317,43.23,42.53,4939084,20121022,0
2012-10-23,41.46,43.36,41.31,-3.783,42.98,43.09,4793235,20121023,1
2012-10-24,41.92,42.57,41.19,1.11,41.43,41.46,3622258,20121024,2
2012-10-25,41.43,42.16,41.31,-1.169,41.58,41.92,2531454,20121025,3
2012-10-26,40.68,41.96,40.23,-1.81,41.38,41.43,2193057,20121026,4
2012-10-29,42.27,42.33,39.38,3.909,40.63,40.68,3043377,20121029,0
2012-10-30,42.79,43.24,41.66,1.23,41.77,42.27,3440325,20121030,1
2012-10-31,43.4,43.53,41.98,1.426,42.58,42.79,3448673,20121031,2
2012-11-01,43.38,43.61,42.95,-0.046,43.4,43.4,2281836,20121101,3
2012-11-02,43.23,43.58,42.95,-0.346,43.38,43.38,2594389,20121102,4
2012-11-05,42.08,43.43,41.94,-2.66,42.98,43.23,2790582,20121105,0
2012-11-06,41.83,42.16,40.68,-0.594,42.15,42.08,3312849,20121106,1
2012-11-07,40.96,42.16,40.95,-2.08,41.43,41.83,2413289,20121107,2
2012-11-08,40.45,41.67,39.98,-1.245,40.58,40.96,1877821,20121108,3
2012-11-09,39.6,40.97,39.55,-2.101,40.29,40.45,1906269,20121109,4
2012-11-12,38.75,39.97,38.35,-2.146,39.53,39.6,3490628,20121112,0
2012-11-13,39.06,39.16,38.38,0.8,38.68,38.75,2134806,20121113,1
2012-11-14,40.02,40.02,38.76,2.458,39.32,39.06,2120208,20121114,2
2012-11-15,38.97,39.98,38.39,-2.624,39.79,40.02,2095630,20121115,3
2012-11-16,35.65,38.38,35.38,-8.519,38.38,38.97,8463558,20121116,4
2012-11-19,33.64,36.16,33.03,-5.638,35.69,35.65,10264931,20121119,0
2012-11-20,34.68,35.36,33.78,3.092,33.82,33.64,8876493,20121120,1
2012-11-21,34.45,35.37,32.98,-0.663,34.73,34.68,4086452,20121121,2
2012-11-22,34.74,34.79,30.98,0.842,32.58,34.45,5015454,20121122,3
2012-11-23,35.85,36.86,33.88,3.195,33.98,34.74,3962734,20121123,4
2012-11-26,34.83,35.78,34.1,-2.845,35.46,35.85,2586692,20121126,0
2012-11-27,34.7,35.11,33.98,-0.373,34.83,34.83,2027892,20121127,1
2012-11-28,35.04,35.5,34.11,0.98,34.37,34.7,1852959,20121128,2
2012-11-29,35.34,35.66,34.96,0.856,35.04,35.04,1705009,20121129,3
2012-11-30,34.28,35.31,33.78,-2.999,35.31,35.34,2815831,20121130,4
2012-12-03,30.65,34.18,30.65,-10.589,33.98,34.28,6180798,20121203,0
2012-12-04,32.01,32.38,28.63,4.437,29.48,30.65,6084844,20121204,1
2012-12-05,31.95,33.13,30.18,-0.187,31.66,32.01,6826954,20121205,2
2012-12-06,31.15,31.88,30.24,-2.504,31.76,31.95,5684113,20121206,3
2012-12-07,31.49,32.47,30.88,1.091,31.47,31.15,8739342,20121207,4
2012-12-10,32.6,32.96,30.18,3.525,30.45,31.49,8122549,20121210,0
2012-12-11,33.33,34.13,32.58,2.239,32.64,32.6,5322555,20121211,1
2012-12-12,33.49,33.78,32.58,0.48,33.48,33.33,3101703,20121212,2
2012-12-13,32.59,33.66,32.48,-2.687,33.48,33.49,3025418,20121213,3
2012-12-14,33.82,33.98,30.63,3.774,32.38,32.59,8646171,20121214,4
2012-12-17,35.08,35.99,32.78,3.726,32.93,33.82,7967078,20121217,0
2012-12-18,35.91,36.26,34.53,2.366,34.98,35.08,6774347,20121218,1
2012-12-19,36.85,37.23,35.71,2.618,35.9,35.91,4637778,20121219,2
2012-12-20,36.06,36.82,35.43,-2.144,36.82,36.85,4307359,20121220,3
2012-12-21,35.68,36.43,35.17,-1.054,36.08,36.06,3682034,20121221,4
2012-12-24,34.23,35.48,33.78,-4.064,35.38,35.68,5810713,20121224,0
2012-12-25,34.95,35.35,33.5,2.103,33.88,34.23,4242673,20121225,1
2012-12-26,35.4,35.78,34.55,1.288,34.74,34.95,4442066,20121226,2
2012-12-27,36.9,37.84,34.78,4.237,35.48,35.4,9223536,20121227,3
2012-12-28,38.38,38.98,36.64,4.011,36.75,36.9,7043826,20121228,4
2012-12-31,39.64,40.15,37.62,3.283,38.38,38.38,8094069,20121231,0
2013-01-04,38.03,39.78,37.49,-4.062,39.64,39.64,10518166,20130104,4
2013-01-07,36.97,37.88,36.48,-2.787,37.81,38.03,6396694,20130107,0
2013-01-08,38.37,38.48,36.33,3.787,36.83,36.97,7220180,20130108,1
2013-01-09,40.49,40.52,38.01,5.525,38.21,38.37,10661298,20130109,2
2013-01-10,40.38,41.38,39.9,-0.272,40.44,40.49,5622712,20130110,3
2013-01-11,39.9,40.48,39.68,-1.189,40.43,40.38,3912600,20130111,4
2013-01-14,40.26,40.98,38.83,0.902,39.48,39.9,6702838,20130114,0
2013-01-15,40.25,41.07,38.93,-0.025,40.2,40.26,5472681,20130115,1
2013-01-16,39.1,40.21,38.87,-2.857,39.75,40.25,4285934,20130116,2
2013-01-17,39.3,39.99,38.88,0.512,38.98,39.1,3080182,20130117,3
2013-01-18,39.57,39.73,37.73,0.687,39.4,39.3,4795863,20130118,4
2013-01-21,38.09,39.56,37.96,-3.74,39.56,39.57,4171549,20130121,0
2013-01-22,38.34,38.43,36.37,0.656,38.1,38.09,6444587,20130122,1
2013-01-23,38.86,38.96,37.08,1.356,37.93,38.34,4607303,20130123,2
2013-01-24,37.67,38.96,37.13,-3.062,38.82,38.86,3535545,20130124,3
2013-01-25,35.53,37.52,35.44,-5.681,37.52,37.67,6522443,20130125,4
2013-01-28,32.73,35.53,31.78,-7.881,35.53,35.53,23833694,20130128,0
2013-01-29,32.32,32.96,30.78,-1.253,31.92,32.73,11717184,20130129,1
2013-01-30,33.03,33.78,31.89,2.197,32.08,32.32,11288251,20130130,2
2013-01-31,32.33,32.97,32.23,-2.119,32.97,33.03,5218450,20130131,3
2013-02-01,32.12,32.94,31.98,-0.65,32.33,32.33,5223486,20130201,4
2013-02-04,31.44,32.46,30.8,-2.117,32.13,32.12,7251399,20130204,0
2013-02-05,32.9,32.98,30.99,4.644,30.99,31.44,8782865,20130205,1
2013-02-06,32.49,33.38,32.42,-1.246,33.18,32.9,4633730,20130206,2
2013-02-07,32.93,33.17,31.7,1.354,32.37,32.49,6827438,20130207,3
2013-02-08,33.19,33.5,32.6,0.79,32.78,32.93,6051147,20130208,4
2013-02-18,32.13,33.4,31.98,-3.194,33.3,33.19,5105076,20130218,0
2013-02-19,32.04,32.58,31.79,-0.28,32.13,32.13,4418565,20130219,1
2013-02-20,32.68,33.15,31.7,1.998,31.98,32.04,4246029,20130220,2
2013-02-21,33.78,35.08,32.01,3.366,32.48,32.68,8797664,20130221,3
2013-02-22,37.03,37.35,33.78,9.621,33.78,33.78,12707068,20130222,4
2013-02-25,36.05,37.03,35.68,-2.647,36.98,37.03,5838038,20130225,0
2013-02-26,35.27,37.26,35.08,-2.164,36.08,36.05,7625485,20130226,1
2013-02-27,35.01,35.98,34.68,-0.737,34.73,35.27,2754027,20130227,2
2013-02-28,34.7,35.43,33.48,-0.885,35.09,35.01,6570080,20130228,3
2013-03-01,34.59,34.95,33.81,-0.317,34.47,34.7,5619122,20130301,4
2013-03-04,35.38,36.26,34.34,2.284,34.49,34.59,9155237,20130304,0
2013-03-05,35.78,36.68,35.28,1.131,35.36,35.38,5677407,20130305,1
2013-03-06,36.91,37.2,35.71,3.158,35.77,35.78,7795898,20130306,2
2013-03-07,38.9,40.8,37.38,5.391,37.38,36.91,15589370,20130307,3
2013-03-08,38.65,41.08,38.46,-0.643,38.46,38.9,8449888,20130308,4
2013-03-11,37.38,38.66,37.17,-3.286,38.65,38.65,6340754,20130311,0
2013-03-12,38.27,38.63,36.83,2.381,37.36,37.38,5214450,20130312,1
2013-03-13,39.31,40.26,37.78,2.718,38.38,38.27,5596391,20130313,2
2013-03-14,37.53,39.66,37.38,-4.528,39.3,39.31,4681115,20130314,3
2013-03-15,36.91,37.36,35.61,-1.652,36.48,37.53,5488031,20130315,4
2013-03-18,34.55,36.63,33.28,-6.394,36.63,36.91,8790560,20130318,0
2013-03-19,33.05,34.58,32.78,-4.342,34.58,34.55,13293243,20130319,1
2013-03-20,34.0,34.05,31.96,2.874,33.0,33.05,10760095,20130320,2
2013-03-21,32.9,33.88,32.68,-3.235,33.86,34.0,15592089,20130321,3
2013-03-22,32.98,33.47,32.54,0.243,32.78,32.9,7743846,20130322,4
2013-03-25,32.77,33.07,32.28,-0.637,32.76,32.98,5424826,20130325,0
2013-03-26,32.78,33.13,32.28,0.031,32.68,32.77,5683906,20130326,1
2013-03-27,30.19,32.71,29.38,-7.901,32.68,32.78,19630153,20130327,2
2013-03-28,28.77,29.98,28.0,-4.704,29.98,30.19,15733625,20130328,3
2013-03-29,27.99,28.88,27.43,-2.711,28.61,28.77,9393733,20130329,4
2013-04-01,26.14,27.87,26.11,-6.61,27.87,27.99,15902840,20130401,0
2013-04-02,26.83,26.97,26.11,2.64,26.13,26.14,8891355,20130402,1
2013-04-03,26.68,26.97,26.19,-0.559,26.85,26.83,6319077,20130403,2
2013-04-08,26.69,26.98,25.25,0.037,26.16,26.68,7463417,20130408,0
2013-04-09,27.63,27.76,26.69,3.522,26.69,26.69,10702885,20130409,1
2013-04-10,29.69,29.76,27.44,7.456,27.58,27.63,14000919,20130410,2
2013-04-11,29.58,29.98,28.98,-0.37,29.43,29.69,7065169,20130411,3
2013-04-12,30.0,31.0,28.86,1.42,29.38,29.58,9538330,20130412,4
2013-04-15,29.46,29.88,28.68,-1.8,29.88,30.0,5012403,20130415,0
2013-04-16,28.88,29.35,28.14,-1.969,28.58,29.46,5298055,20130416,1
2013-04-17,29.49,29.78,28.73,2.112,28.73,28.88,4806480,20130417,2
2013-04-18,28.85,29.43,28.48,-2.17,29.43,29.49,5738864,20130418,3
2013-04-19,28.67,29.08,27.78,-0.624,28.68,28.85,8754271,20130419,4
2013-04-22,26.22,28.38,25.98,-8.546,28.23,28.67,24479348,20130422,0
2013-04-23,25.8,26.47,25.58,-1.602,25.96,26.22,10743365,20130423,1
2013-04-24,25.62,26.07,24.7,-0.698,25.83,25.8,11493215,20130424,2
2013-04-25,24.94,25.45,24.8,-2.654,25.36,25.62,6571351,20130425,3
2013-04-26,24.77,25.44,24.6,-0.682,24.88,24.94,5807403,20130426,4
2013-05-02,23.37,24.52,23.16,-5.652,24.52,24.77,9442391,20130502,3
2013-05-03,23.6,23.73,23.19,0.984,23.37,23.37,8074920,20130503,4
2013-05-06,24.65,24.68,23.48,4.449,23.63,23.6,8800084,20130506,0
2013-05-07,25.87,26.03,24.46,4.949,24.58,24.65,15389632,20130507,1
2013-05-08,25.31,25.87,25.03,-2.165,25.78,25.87,9508962,20130508,2
2013-05-09,25.59,26.29,25.35,1.106,25.36,25.31,11566232,20130509,3
2013-05-10,25.32,26.13,25.27,-1.055,25.59,25.59,6021143,20130510,4
2013-05-13,25.8,25.98,25.14,1.896,25.14,25.32,7234213,20130513,0
2013-05-14,24.6,25.78,24.58,-4.651,25.78,25.8,7132286,20130514,1
2013-05-15,24.53,25.06,24.41,-0.285,24.63,24.6,4788733,20130515,2
2013-05-16,24.73,25.03,23.78,0.815,24.53,24.53,7004936,20130516,3
2013-05-17,25.28,25.3,24.49,2.224,24.73,24.73,5846193,20130517,4
2013-05-20,26.1,26.27,25.38,3.244,25.43,25.28,9037380,20130520,0
2013-05-21,26.08,26.42,25.6,-0.077,26.09,26.1,7354885,20130521,1
2013-05-22,27.24,27.51,25.98,4.448,26.09,26.08,12818722,20130522,2
2013-05-23,27.5,28.4,27.0,0.954,27.18,27.24,13295814,20130523,3
2013-05-24,27.75,28.07,26.83,0.909,27.48,27.5,8091131,20130524,4
2013-05-27,27.26,27.75,26.93,-1.766,27.74,27.75,7625178,20130527,0
2013-05-28,27.65,27.74,26.84,1.431,27.27,27.26,6392196,20130528,1
2013-05-29,27.59,28.35,27.38,-0.217,27.66,27.65,6492605,20130529,2
2013-05-30,26.6,27.34,26.55,-3.588,27.34,27.59,9524687,20130530,3
2013-05-31,26.38,26.85,26.33,-0.827,26.49,26.6,4780915,20130531,4
2013-06-03,25.88,26.7,25.77,-1.895,26.42,26.38,7766069,20130603,0
2013-06-04,25.19,25.9,24.98,-2.666,25.78,25.88,6291719,20130604,1
2013-06-05,25.96,26.03,24.87,3.057,25.08,25.19,6697213,20130605,2
2013-06-06,25.57,26.33,25.38,-1.502,25.89,25.96,5380564,20130606,3
2013-06-07,24.99,25.92,24.77,-2.268,25.44,25.57,4696122,20130607,4
2013-06-13,25.39,25.53,23.83,1.601,24.58,24.99,7344865,20130613,3
2013-06-14,25.53,25.63,25.09,0.551,25.25,25.39,3990971,20130614,4
2013-06-17,24.63,25.78,24.09,-3.525,25.58,25.53,5349661,20130617,0
2013-06-18,24.74,24.84,24.28,0.447,24.38,24.63,3206985,20130618,1
2013-06-19,25.91,26.01,24.33,4.729,24.53,24.74,7361444,20130619,2
2013-06-20,25.47,26.38,25.38,-1.698,25.75,25.91,7477006,20130620,3
2013-06-21,26.16,26.33,24.78,2.709,25.17,25.47,6923392,20130621,4
2013-06-24,25.56,26.41,24.93,-2.294,26.16,26.16,7682819,20130624,0
2013-06-25,26.37,26.42,22.84,3.169,24.99,25.56,10156617,20130625,1
2013-06-26,25.95,26.57,25.39,-1.593,26.33,26.37,7575235,20130626,2
2013-06-27,24.05,26.55,23.98,-7.322,26.55,25.95,9674537,20130627,3
2013-06-28,23.28,24.61,23.08,-3.202,24.05,24.05,9773051,20130628,4
2013-07-01,22.32,23.32,21.94,-4.124,23.28,23.28,12453970,20130701,0
2013-07-02,23.04,23.38,21.99,3.226,22.38,22.32,12470185,20130702,1
2013-07-03,22.45,22.88,22.09,-2.561,22.88,23.04,7322101,20130703,2
2013-07-04,22.61,22.9,22.09,0.713,22.35,22.45,6548061,20130704,3
2013-07-05,22.77,23.28,22.44,0.708,22.56,22.61,7338426,20130705,4
2013-07-08,21.92,22.6,21.88,-3.733,22.42,22.77,5939258,20130708,0
2013-07-09,21.56,21.97,21.48,-1.642,21.66,21.92,5126636,20130709,1
2013-07-10,22.12,22.16,21.3,2.597,21.49,21.56,6285292,20130710,2
2013-07-11,23.18,23.92,21.94,4.792,22.11,22.12,13784893,20130711,3
2013-07-12,22.41,23.23,22.36,-3.322,23.15,23.18,8069409,20130712,4
2013-07-15,22.58,22.66,22.08,0.759,22.41,22.41,6108567,20130715,0
2013-07-16,23.32,23.46,22.43,3.277,22.59,22.58,9333859,20130716,1
2013-07-17,22.96,23.55,22.81,-1.544,23.1,23.32,5948523,20130717,2
2013-07-18,22.38,22.95,22.29,-2.526,22.79,22.96,4443332,20130718,3
2013-07-19,21.68,22.38,21.67,-3.128,22.26,22.38,8712961,20130719,4
2013-07-22,21.45,21.88,21.31,-1.061,21.33,21.68,4678584,20130722,0
2013-07-23,21.88,22.01,21.45,2.005,21.54,21.45,5912485,20130723,1
2013-07-24,21.63,22.0,21.23,-1.143,21.73,21.88,6496602,20130724,2
2013-07-25,21.85,22.66,21.4,1.017,21.6,21.63,11167119,20130725,3
2013-07-26,21.29,21.74,21.18,-2.563,21.74,21.85,7673449,20130726,4
2013-07-29,20.79,21.18,20.77,-2.349,21.12,21.29,4480289,20130729,0
2013-07-30,20.53,20.99,20.32,-1.251,20.83,20.79,5626878,20130730,1
2013-07-31,20.51,20.74,20.43,-0.097,20.58,20.53,3610459,20130731,2
2013-08-01,20.83,20.96,20.5,1.56,20.58,20.51,5230959,20130801,3
2013-08-02,20.86,21.31,20.78,0.144,20.94,20.83,6018886,20130802,4
2013-08-05,21.04,21.16,20.78,0.863,20.92,20.86,5341425,20130805,0
2013-08-06,21.53,21.59,21.0,2.329,21.08,21.04,9642278,20130806,1
2013-08-07,21.98,22.14,21.24,2.09,21.38,21.53,10001835,20130807,2
2013-08-08,21.66,22.08,21.52,-1.456,21.81,21.98,4557938,20130808,3
2013-08-09,21.31,21.83,21.08,-1.616,21.67,21.66,6040125,20130809,4
2013-08-12,22.18,22.23,21.15,4.083,21.31,21.31,11421601,20130812,0
2013-08-13,22.35,22.85,22.1,0.766,22.18,22.18,9249292,20130813,1
2013-08-14,22.25,22.84,22.0,-0.447,22.37,22.35,7345014,20130814,2
2013-08-15,22.21,22.73,22.13,-0.18,22.29,22.25,7640407,20130815,3
2013-08-16,22.03,22.88,21.78,-0.81,21.98,22.21,6891306,20130816,4
2013-08-19,22.27,22.29,21.7,1.089,21.7,22.03,3165014,20130819,0
2013-08-20,21.39,22.07,21.29,-3.952,21.92,22.27,11795649,20130820,1
2013-08-21,21.49,21.54,21.28,0.468,21.35,21.39,4521848,20130821,2
2013-08-22,21.07,21.5,21.06,-1.954,21.38,21.49,5812752,20130822,3
2013-08-23,20.96,21.27,20.69,-0.522,21.1,21.07,3975191,20130823,4
2013-08-26,21.4,21.41,20.84,2.099,20.98,20.96,3788003,20130826,0
2013-08-27,21.74,21.8,21.0,1.589,21.38,21.4,9036525,20130827,1
2013-08-28,21.19,21.58,21.15,-2.53,21.43,21.74,6401644,20130828,2
2013-08-29,21.51,21.67,21.13,1.51,21.28,21.19,6039327,20130829,3
2013-08-30,21.16,21.44,20.98,-1.627,21.38,21.51,4367575,20130830,4
2013-09-02,19.25,20.96,19.23,-9.026,20.95,21.16,16759268,20130902,0
2013-09-03,19.57,19.66,19.04,1.662,19.34,19.25,10181613,20130903,1
2013-09-04,19.41,19.53,19.21,-0.818,19.38,19.57,6706716,20130904,2
2013-09-05,19.2,19.42,19.03,-1.082,19.42,19.41,5441654,20130905,3
2013-09-06,19.35,20.2,19.16,0.781,19.27,19.2,5945964,20130906,4
2013-09-09,19.51,19.57,19.27,0.827,19.38,19.35,7917971,20130909,0
2013-09-10,19.56,19.62,19.34,0.256,19.49,19.51,6108473,20130910,1
2013-09-11,20.12,20.15,19.43,2.863,19.58,19.56,12429059,20130911,2
2013-09-12,20.0,20.28,19.92,-0.596,20.07,20.12,5958794,20130912,3
2013-09-13,20.47,20.85,19.89,2.35,19.89,20.0,13186436,20130913,4
2013-09-16,20.01,20.52,20.0,-2.247,20.48,20.47,6480735,20130916,0
2013-09-17,18.85,20.01,18.76,-5.797,20.01,20.01,13231498,20130917,1
2013-09-18,18.69,19.05,18.47,-0.849,18.84,18.85,10885985,20130918,2
2013-09-23,18.59,18.66,18.41,-0.535,18.65,18.69,8832658,20130923,0
2013-09-24,18.2,18.86,17.97,-2.098,18.8,18.59,13072950,20130924,1
2013-09-25,17.88,18.13,17.79,-1.758,18.12,18.2,10459649,20130925,2
2013-09-26,17.73,18.01,17.6,-0.839,17.78,17.88,8051047,20130926,3
2013-09-27,17.14,17.8,17.03,-3.328,17.7,17.73,10896307,20130927,4
2013-09-30,17.07,17.26,16.68,-0.408,17.11,17.14,7388358,20130930,0
2013-10-08,17.09,17.17,16.7,0.117,16.94,17.07,7449739,20131008,1
2013-10-09,17.14,17.28,16.98,0.705,17.02,17.02,6095148,20131009,2
2013-10-10,16.66,17.14,16.64,-2.8,17.13,17.14,7334136,20131010,3
2013-10-11,16.78,16.88,16.53,0.72,16.67,16.66,9244393,20131011,4
2013-10-14,17.21,17.37,16.69,2.563,16.8,16.78,16603073,20131014,0
2013-10-15,17.27,17.43,16.94,0.349,17.13,17.21,10642672,20131015,1
2013-10-16,17.22,17.54,17.09,-0.29,17.32,17.27,13091705,20131016,2
2013-10-17,17.03,17.31,16.91,-1.103,17.28,17.22,7618439,20131017,3
2013-10-18,16.85,17.13,16.76,-1.057,17.04,17.03,5436020,20131018,4
2013-10-21,17.18,17.21,16.84,1.958,16.85,16.85,5934304,20131021,0
2013-10-22,17.29,17.5,17.03,0.64,17.17,17.18,8624699,20131022,1
2013-10-23,17.17,17.46,17.12,-0.694,17.25,17.29,6340774,20131023,2
2013-10-24,16.85,17.18,16.82,-1.864,17.17,17.17,4153070,20131024,3
2013-10-25,16.07,16.93,15.96,-4.629,16.85,16.85,9134328,20131025,4
2013-10-28,15.73,15.87,15.26,-2.116,15.87,16.07,8670933,20131028,0
2013-10-29,15.52,15.77,15.26,-1.335,15.57,15.73,5208967,20131029,1
2013-10-30,15.5,15.57,15.31,-0.129,15.49,15.52,4453899,20131030,2
2013-10-31,16.15,16.52,15.48,4.194,15.57,15.5,11515755,20131031,3
2013-11-01,15.88,16.06,15.73,-1.672,15.85,16.15,4755166,20131101,4
2013-11-04,16.0,16.14,15.78,0.756,15.89,15.88,3543927,20131104,0
2013-11-05,16.12,16.18,15.7,0.75,15.93,16.0,3938343,20131105,1
2013-11-06,16.78,17.37,15.96,4.094,16.11,16.12,14908848,20131106,2
2013-11-07,16.97,17.2,16.56,1.132,16.67,16.78,7404763,20131107,3
2013-11-08,16.58,17.1,16.48,-2.298,16.8,16.97,4662729,20131108,4
2013-11-11,17.26,17.35,16.4,4.101,16.46,16.58,9450110,20131111,0
2013-11-12,18.51,18.96,17.11,7.242,17.18,17.26,24157385,20131112,1
2013-11-13,18.46,19.43,18.11,-0.27,18.28,18.51,20570030,20131113,2
2013-11-14,18.13,18.56,17.78,-1.788,18.47,18.46,9818509,20131114,3
2013-11-15,18.02,18.33,17.88,-0.607,18.12,18.13,10877761,20131115,4
2013-11-18,18.2,18.22,17.61,0.999,17.96,18.02,9367722,20131118,0
2013-11-19,18.41,19.0,18.06,1.154,18.18,18.2,12697030,20131119,1
2013-11-20,18.44,18.75,18.14,0.163,18.43,18.41,6790106,20131120,2
2013-11-21,17.71,18.37,17.58,-3.959,18.37,18.44,8189004,20131121,3
2013-11-22,17.61,17.8,17.43,-0.565,17.71,17.71,4776837,20131122,4
2013-11-25,17.93,18.2,17.57,1.817,17.59,17.61,6601396,20131125,0
2013-11-26,17.83,18.02,17.59,-0.558,17.96,17.93,3980300,20131126,1
2013-11-27,17.88,17.92,17.54,0.28,17.78,17.83,3964697,20131127,2
2013-11-28,18.23,18.48,17.82,1.957,17.89,17.88,7923222,20131128,3
2013-11-29,18.05,18.25,17.92,-0.987,18.22,18.23,4171290,20131129,4
2013-12-02,17.14,17.86,17.13,-5.042,17.83,18.05,6456417,20131202,0
2013-12-03,17.44,17.81,17.04,1.75,17.13,17.14,5998887,20131203,1
2013-12-04,17.67,17.83,17.17,1.319,17.33,17.44,6825649,20131204,2
2013-12-05,17.55,17.84,17.48,-0.679,17.65,17.67,4887712,20131205,3
2013-12-06,18.14,18.15,17.38,3.362,17.52,17.55,10337595,20131206,4
2013-12-09,18.71,19.28,17.85,3.142,18.13,18.14,13986628,20131209,0
2013-12-10,18.83,19.03,18.5,0.641,18.58,18.71,8409855,20131210,1
2013-12-11,19.13,19.43,18.54,1.593,18.77,18.83,11816174,20131211,2
2013-12-12,18.75,19.34,18.66,-1.986,18.98,19.13,6565630,20131212,3
2013-12-13,18.51,19.02,18.48,-1.28,18.58,18.75,5290986,20131213,4
2013-12-16,17.73,18.53,17.6,-4.214,18.45,18.51,7469695,20131216,0
2013-12-17,17.69,17.98,17.57,-0.226,17.75,17.73,5313055,20131217,1
2013-12-18,17.27,17.73,17.21,-2.374,17.65,17.69,5105207,20131218,2
2013-12-19,17.37,17.62,17.18,0.579,17.38,17.27,3700284,20131219,3
2013-12-20,16.72,17.45,16.55,-3.742,17.43,17.37,6843176,20131220,4
2013-12-23,16.56,16.83,16.08,-0.957,16.78,16.72,4149539,20131223,0
2013-12-24,16.8,17.15,16.54,1.449,16.55,16.56,4148965,20131224,1
2013-12-25,16.94,17.11,16.8,0.833,16.93,16.8,1573024,20131225,2
2013-12-26,16.37,17.0,16.05,-3.365,16.9,16.94,4009188,20131226,3
2013-12-27,17.03,17.26,16.18,4.032,16.38,16.37,5001646,20131227,4
2013-12-30,16.91,17.22,16.77,-0.705,17.04,17.03,5933548,20131230,0
2013-12-31,18.08,18.36,16.63,6.919,16.78,16.91,14357810,20131231,1
2014-01-02,18.05,18.22,17.54,-0.166,17.78,18.08,7204272,20140102,3
2014-01-03,17.89,18.01,17.59,-0.886,17.79,18.05,4196114,20140103,4
2014-01-06,17.01,17.85,16.99,-4.919,17.68,17.89,3550701,20140106,0
2014-01-07,17.22,17.37,16.78,1.235,16.93,17.01,3968631,20140107,1
2014-01-08,16.56,17.28,16.48,-3.833,17.18,17.22,4094357,20140108,2
2014-01-09,16.42,17.43,16.25,-0.845,16.58,16.56,6492027,20140109,3
2014-01-10,16.56,16.74,16.2,0.853,16.38,16.42,2673264,20140110,4
2014-01-13,16.84,17.1,16.53,1.691,16.67,16.56,4402602,20140113,0
2014-01-14,17.06,17.18,16.64,1.306,16.83,16.84,2992436,20140114,1
2014-01-15,16.98,17.17,16.78,-0.469,17.05,17.06,4085714,20140115,2
2014-01-16,17.07,17.43,16.85,0.53,16.85,16.98,4747364,20140116,3
2014-01-17,16.35,17.02,16.26,-4.218,16.99,17.07,6392034,20140117,4
2014-01-20,17.23,17.27,16.12,5.382,16.16,16.35,8779715,20140120,0
2014-01-21,17.1,17.31,16.98,-0.754,17.14,17.23,2315118,20140121,1
2014-01-22,17.58,17.84,16.93,2.807,16.96,17.1,7894397,20140122,2
2014-01-23,17.2,17.47,16.79,-2.162,17.28,17.58,8438782,20140123,3
2014-01-24,16.95,17.3,16.89,-1.453,16.99,17.2,7499748,20140124,4
2014-01-27,16.9,17.23,16.66,-0.295,16.9,16.95,6985045,20140127,0
2014-01-28,16.95,17.18,16.8,0.296,16.93,16.9,4101030,20140128,1
2014-01-29,16.34,17.02,16.22,-3.599,16.95,16.95,7542077,20140129,2
2014-01-30,15.07,16.32,15.04,-7.772,16.32,16.34,12209155,20140130,3
2014-02-07,15.04,15.16,14.79,-0.199,14.99,15.07,3749766,20140207,4
2014-02-10,15.29,15.33,14.99,1.662,15.08,15.04,7188006,20140210,0
2014-02-11,15.53,15.72,15.15,1.57,15.24,15.29,7657287,20140211,1
2014-02-12,15.43,15.53,15.28,-0.644,15.53,15.53,4625814,20140212,2
2014-02-13,15.47,15.76,15.32,0.259,15.41,15.43,5802472,20140213,3
2014-02-14,16.1,16.16,15.44,4.072,15.44,15.47,9478072,20140214,4
2014-02-17,16.66,16.88,16.04,3.478,16.08,16.1,10686032,20140217,0
2014-02-18,16.15,16.72,16.09,-3.061,16.65,16.66,6192864,20140218,1
2014-02-19,16.37,16.75,16.13,1.362,16.13,16.15,6646043,20140219,2
2014-02-20,15.89,16.44,15.84,-2.932,16.31,16.37,4138293,20140220,3
2014-02-21,15.73,16.1,15.48,-1.007,15.9,15.89,4630408,20140221,4
2014-02-24,15.51,15.59,15.18,-1.399,15.58,15.73,3627868,20140224,0
2014-02-25,14.83,15.52,14.81,-4.384,15.4,15.51,5971458,20140225,1
2014-02-26,14.99,15.19,14.78,1.079,14.83,14.83,3184332,20140226,2
2014-02-27,14.84,15.11,14.82,-1.001,15.01,14.99,2696721,20140227,3
2014-02-28,15.05,15.09,14.65,1.415,14.79,14.84,2906513,20140228,4
2014-03-03,15.12,15.17,14.87,0.465,15.05,15.05,2482408,20140303,0
2014-03-04,14.97,15.27,14.88,-0.992,15.03,15.12,3311984,20140304,1
2014-03-05,15.45,15.62,14.78,3.206,14.97,14.97,6715637,20140305,2
2014-03-06,15.38,15.52,15.11,-0.453,15.29,15.45,3927106,20140306,3
2014-03-07,15.33,15.58,15.2,-0.325,15.38,15.38,5950593,20140307,4
2014-03-10,14.36,15.23,14.31,-6.327,15.18,15.33,6271618,20140310,0
2014-03-11,14.74,15.06,14.08,2.646,14.28,14.36,8440410,20140311,1
2014-03-12,14.63,15.02,14.5,-0.746,14.73,14.74,5744216,20140312,2
2014-03-13,16.22,16.22,14.68,10.868,14.68,14.63,18907651,20140313,3
2014-03-14,16.77,16.89,16.19,3.391,16.69,16.22,32280794,20140314,4
2014-03-17,16.9,16.94,16.43,0.775,16.57,16.77,16892362,20140317,0
2014-03-18,16.61,17.66,16.57,-1.716,16.92,16.9,29204088,20140318,1
2014-03-19,16.52,16.75,16.28,-0.542,16.46,16.61,14761011,20140319,2
2014-03-20,15.84,16.78,15.81,-4.116,16.49,16.52,12030764,20140320,3
2014-03-21,16.16,16.42,15.5,2.02,15.78,15.84,14751850,20140321,4
2014-03-24,16.34,16.6,15.98,1.114,16.14,16.16,15243963,20140324,0
2014-03-25,15.0,15.76,14.68,-8.201,15.76,16.34,25596941,20140325,1
2014-03-26,14.88,15.04,14.74,-0.8,14.97,15.0,13533316,20140326,2
2014-03-27,14.74,15.07,14.68,-0.941,14.82,14.88,9315509,20140327,3
2014-03-28,14.2,14.87,14.08,-3.664,14.72,14.74,12665407,20140328,4
2014-03-31,14.17,14.31,14.08,-0.211,14.09,14.2,6960770,20140331,0
2014-04-01,14.35,14.47,14.16,1.27,14.18,14.17,7166846,20140401,1
2014-04-02,14.49,14.74,14.29,0.976,14.37,14.35,9913067,20140402,2
2014-04-03,14.28,14.54,14.2,-1.449,14.51,14.49,6470323,20140403,3
2014-04-04,14.37,14.38,14.15,0.63,14.22,14.28,4218331,20140404,4
2014-04-08,14.66,14.67,14.25,2.018,14.28,14.37,8719185,20140408,1
2014-04-09,14.77,15.08,14.52,0.75,14.65,14.66,11713529,20140409,2
2014-04-10,14.7,14.84,14.48,-0.474,14.64,14.77,8339700,20140410,3
2014-04-11,14.85,15.04,14.63,1.02,14.65,14.7,11399635,20140411,4
2014-04-14,14.88,14.97,14.56,0.202,14.73,14.85,6550933,20140414,0
2014-04-15,14.42,14.82,14.36,-3.091,14.76,14.88,7491880,20140415,1
2014-04-16,14.49,14.62,14.33,0.485,14.41,14.42,4778814,20140416,2
2014-04-17,14.5,14.61,14.45,0.069,14.49,14.49,3643573,20140417,3
2014-04-18,14.57,14.71,14.39,0.483,14.51,14.5,4038824,20140418,4
2014-04-21,14.16,14.58,14.11,-2.814,14.46,14.57,6136536,20140421,0
2014-04-22,14.23,14.32,14.02,0.494,14.15,14.16,4775608,20140422,1
2014-04-23,14.55,14.63,14.19,2.249,14.23,14.23,7430945,20140423,2
2014-04-24,14.5,14.62,14.38,-0.344,14.41,14.55,4348851,20140424,3
2014-04-25,13.99,14.45,13.98,-3.517,14.38,14.5,8515445,20140425,4
2014-04-28,13.44,13.75,13.35,-3.931,13.7,13.99,5718376,20140428,0
2014-04-29,13.51,13.59,13.29,0.521,13.41,13.44,2379286,20140429,1
2014-04-30,13.41,13.56,13.29,-0.74,13.52,13.51,3472288,20140430,2
2014-05-05,13.3,13.38,13.12,-0.82,13.33,13.41,4696378,20140505,0
2014-05-06,13.28,13.38,13.18,-0.15,13.28,13.3,3330340,20140506,1
2014-05-07,13.11,13.37,13.07,-1.28,13.28,13.28,3313653,20140507,2
2014-05-08,13.15,13.34,13.09,0.305,13.13,13.11,2673380,20140508,3
2014-05-09,13.19,13.46,13.08,0.304,13.2,13.15,3054456,20140509,4
2014-05-12,13.6,13.78,13.23,3.108,13.29,13.19,6757392,20140512,0
2014-05-13,13.73,13.94,13.5,0.956,13.61,13.6,6763994,20140513,1
2014-05-14,13.45,13.74,13.38,-2.039,13.74,13.73,3506475,20140514,2
2014-05-15,13.24,13.58,13.24,-1.561,13.45,13.45,2906275,20140515,3
2014-05-16,13.23,13.32,13.17,-0.076,13.26,13.24,1600980,20140516,4
2014-05-19,12.76,13.13,12.72,-3.553,13.11,13.23,5565786,20140519,0
2014-05-20,12.55,12.88,12.38,-1.646,12.86,12.76,5215410,20140520,1
2014-05-21,12.68,12.74,12.43,1.036,12.45,12.55,3116195,20140521,2
2014-05-22,12.57,12.86,12.56,-0.868,12.67,12.68,3264712,20140522,3
2014-05-23,12.67,12.68,12.5,0.796,12.57,12.57,2375806,20140523,4
2014-05-26,12.8,12.84,12.65,1.026,12.76,12.67,2975743,20140526,0
2014-05-27,12.64,12.81,12.59,-1.25,12.78,12.8,2825025,20140527,1
2014-05-28,12.79,12.96,12.56,1.187,12.63,12.64,4966200,20140528,2
2014-05-29,12.59,12.87,12.58,-1.564,12.78,12.79,3380206,20140529,3
2014-05-30,12.62,12.73,12.54,0.238,12.56,12.59,2459626,20140530,4
2014-06-03,12.63,12.76,12.59,0.079,12.62,12.62,2040135,20140603,1
2014-06-04,12.28,12.66,12.22,-2.771,12.63,12.63,3718477,20140604,2
2014-06-05,12.47,12.48,12.18,1.547,12.28,12.28,2370338,20140605,3
2014-06-06,12.32,12.52,12.27,-1.203,12.47,12.47,2429033,20140606,4
2014-06-09,12.18,12.41,12.16,-1.136,12.33,12.32,4790650,20140609,0
2014-06-10,12.2,12.25,12.05,0.164,12.18,12.18,4945252,20140610,1
2014-06-11,12.44,12.45,12.14,1.967,12.19,12.2,5216463,20140611,2
2014-06-12,12.36,12.49,12.31,-0.643,12.38,12.44,3995003,20140612,3
2014-06-13,12.46,12.47,12.28,0.809,12.39,12.36,4360556,20140613,4
2014-06-16,12.53,12.59,12.45,0.562,12.54,12.46,4700707,20140616,0
2014-06-17,12.22,12.53,12.17,-2.474,12.53,12.53,5228604,20140617,1
2014-06-18,12.18,12.28,12.12,-0.327,12.26,12.22,3204063,20140618,2
2014-06-19,11.72,12.17,11.7,-3.777,12.17,12.18,6532384,20140619,3
2014-06-20,11.75,11.83,11.63,0.256,11.72,11.72,3299642,20140620,4
2014-06-23,11.83,11.91,11.73,0.681,11.79,11.75,2529641,20140623,0
2014-06-24,12.31,12.4,11.76,4.057,11.8,11.83,8950843,20140624,1
2014-06-25,12.17,12.39,12.11,-1.137,12.13,12.31,5212653,20140625,2
2014-06-26,12.21,12.35,12.13,0.329,12.18,12.17,3045707,20140626,3
2014-06-27,12.52,12.59,12.16,2.539,12.21,12.21,8254588,20140627,4
2014-06-30,12.41,12.67,12.4,-0.879,12.62,12.52,4965685,20140630,0
2014-07-01,12.34,12.49,12.29,-0.564,12.43,12.41,4093325,20140701,1
2014-07-02,12.5,12.5,12.23,1.297,12.33,12.34,6506083,20140702,2
2014-07-03,12.4,12.49,12.35,-0.8,12.47,12.5,5949201,20140703,3
2014-07-04,12.27,12.47,12.22,-1.048,12.4,12.4,4239778,20140704,4
2014-07-07,12.2,12.3,12.06,-0.57,12.21,12.27,5104318,20140707,0
2014-07-08,12.23,12.36,12.15,0.246,12.15,12.2,2960226,20140708,1
2014-07-09,12.03,12.35,12.0,-1.635,12.18,12.23,5353069,20140709,2
2014-07-10,12.03,12.21,11.97,0.0,11.99,12.03,4450840,20140710,3
2014-07-11,12.13,12.23,11.92,0.831,12.07,12.03,4793887,20140711,4
2014-07-14,13.43,13.43,12.09,10.717,12.14,12.13,35329322,20140714,0
2014-07-15,14.07,14.56,13.23,4.765,13.29,13.43,41775086,20140715,1
2014-07-16,14.14,14.34,13.65,0.498,13.93,14.07,18435083,20140716,2
2014-07-17,13.81,14.23,13.67,-2.334,13.99,14.14,10243761,20140717,3
2014-07-18,14.62,15.1,13.68,5.865,13.73,13.81,26718472,20140718,4
2014-07-21,14.71,15.44,14.33,0.616,14.48,14.62,17294042,20140721,0
2014-07-22,14.87,15.23,14.33,1.088,14.53,14.71,13837180,20140722,1
2014-07-23,14.51,14.9,14.4,-2.421,14.6,14.87,9467585,20140723,2
2014-07-24,14.61,14.72,14.13,0.689,14.53,14.51,10939749,20140724,3
2014-07-25,15.26,15.42,14.38,4.449,14.48,14.61,15507889,20140725,4
2014-07-28,15.67,15.99,15.22,2.687,15.22,15.26,14683982,20140728,0
2014-07-29,15.6,15.71,15.31,-0.447,15.58,15.67,7207586,20140729,1
2014-07-30,15.08,15.69,14.98,-3.333,15.38,15.6,11467114,20140730,2
2014-07-31,15.34,15.43,14.99,1.724,15.02,15.08,5499082,20140731,3
2014-08-01,15.01,15.45,14.93,-2.151,15.32,15.34,6468556,20140801,4
2014-08-04,15.13,15.19,14.78,0.799,15.01,15.01,7302366,20140804,0
2014-08-05,15.27,15.39,15.01,0.925,15.15,15.13,8635885,20140805,1
2014-08-06,15.02,15.28,14.98,-1.637,15.23,15.27,6205475,20140806,2
2014-08-07,14.75,15.13,14.75,-1.798,15.06,15.02,7260710,20140807,3
2014-08-08,14.86,14.94,14.68,0.746,14.72,14.75,4081885,20140808,4
2014-08-11,15.08,15.09,14.87,1.48,14.98,14.86,5963235,20140811,0
2014-08-12,15.1,15.35,14.93,0.133,15.08,15.08,8658149,20140812,1
2014-08-13,15.56,15.67,15.0,3.046,15.06,15.1,15181717,20140813,2
2014-08-14,15.13,15.88,15.1,-2.763,15.53,15.56,11766522,20140814,3
2014-08-15,15.64,15.83,14.93,3.371,15.1,15.13,14435596,20140815,4
2014-08-18,15.62,15.78,15.51,-0.128,15.55,15.64,6137130,20140818,0
2014-08-19,15.45,15.64,15.19,-1.088,15.62,15.62,7166308,20140819,1
2014-08-20,15.6,15.73,15.23,0.971,15.42,15.45,10171549,20140820,2
2014-08-21,15.31,15.58,15.06,-1.859,15.48,15.6,7393628,20140821,3
2014-08-22,15.32,15.48,15.18,0.065,15.29,15.31,5022343,20140822,4
2014-08-25,14.8,15.32,14.78,-3.394,15.32,15.32,8603462,20140825,0
2014-08-26,14.57,14.87,14.48,-1.554,14.75,14.8,5065917,20140826,1
2014-08-27,14.55,14.66,14.45,-0.137,14.45,14.57,3288836,20140827,2
2014-08-28,14.63,14.71,14.33,0.55,14.48,14.55,3203640,20140828,3
2014-08-29,14.94,15.18,14.59,2.119,14.59,14.63,5948384,20140829,4
2014-09-01,15.33,15.36,14.83,2.61,14.92,14.94,6721865,20140901,0
2014-09-02,16.11,16.28,15.18,5.088,15.36,15.33,20730768,20140902,1
2014-09-03,16.38,17.08,15.95,1.676,16.08,16.11,14804740,20140903,2
2014-09-04,16.37,16.52,16.03,-0.061,16.45,16.38,6421076,20140904,3
2014-09-05,16.22,16.53,16.15,-0.916,16.36,16.37,7483701,20140905,4
2014-09-09,16.01,16.23,15.83,-1.295,16.22,16.22,6712698,20140909,1
2014-09-10,16.34,16.41,15.84,2.061,15.93,16.01,8116583,20140910,2
2014-09-11,16.22,16.53,16.09,-0.734,16.34,16.34,7075888,20140911,3
2014-09-12,16.05,16.19,15.87,-1.048,16.04,16.22,8253653,20140912,4
2014-09-15,15.95,16.02,15.64,-0.623,15.98,16.05,7405100,20140915,0
2014-09-16,15.16,16.01,15.12,-4.953,15.95,15.95,9648102,20140916,1
2014-09-17,15.3,15.32,15.07,0.923,15.18,15.16,4519853,20140917,2
2014-09-18,15.29,15.34,15.03,-0.065,15.22,15.3,7597788,20140918,3
2014-09-19,15.57,15.59,15.21,1.831,15.29,15.29,6668353,20140919,4
2014-09-22,15.24,15.59,15.19,-2.119,15.57,15.57,4056167,20140922,0
2014-09-23,15.41,15.52,15.18,1.115,15.22,15.24,3362154,20140923,1
2014-09-24,15.86,15.89,15.34,2.92,15.34,15.41,5239866,20140924,2
2014-09-25,16.11,16.38,15.85,1.576,15.85,15.86,10364193,20140925,3
2014-09-26,16.05,16.22,15.92,-0.372,16.1,16.11,4503177,20140926,4
2014-09-29,15.9,16.23,15.75,-0.935,16.07,16.05,8591844,20140929,0
2014-09-30,15.74,15.93,15.68,-1.006,15.91,15.9,7966073,20140930,1
2014-10-08,15.69,15.78,15.38,-0.318,15.73,15.74,6757477,20141008,2
2014-10-09,15.73,15.77,15.54,0.255,15.65,15.69,9063460,20141009,3
2014-10-10,15.48,15.74,15.43,-1.589,15.65,15.73,5911268,20141010,4
2014-10-13,15.56,15.6,15.21,0.517,15.41,15.48,5760234,20141013,0
2014-10-14,15.34,15.66,15.28,-1.414,15.55,15.56,6161843,20141014,1
2014-10-15,15.46,15.47,15.18,0.782,15.34,15.34,6054116,20141015,2
2014-10-16,15.74,15.98,15.23,2.407,15.37,15.37,10902291,20141016,3
2014-10-17,16.37,16.49,15.63,4.003,15.73,15.74,21574727,20141017,4
2014-10-20,16.08,16.44,15.97,-1.772,16.43,16.37,9913487,20141020,0
2014-10-21,15.97,16.42,15.93,-0.684,16.08,16.08,7960481,20141021,1
2014-10-22,15.98,16.1,15.66,0.063,15.97,15.97,7822830,20141022,2
2014-10-23,15.19,15.92,15.18,-4.944,15.89,15.98,7506200,20141023,3
2014-10-24,14.75,15.43,14.68,-2.897,15.2,15.19,6274394,20141024,4
2014-10-27,15.31,15.36,14.28,3.797,14.53,14.75,8757049,20141027,0
2014-10-28,15.49,15.55,15.18,1.176,15.31,15.31,4993258,20141028,1
2014-10-29,15.68,15.76,15.43,1.227,15.6,15.49,5660203,20141029,2
2014-10-30,15.72,15.92,15.52,0.255,15.66,15.68,5216893,20141030,3
2014-10-31,16.05,16.3,15.47,2.099,15.7,15.72,9035125,20141031,4
2014-11-03,15.96,16.1,15.85,-0.561,16.05,16.05,6534858,20141103,0
2014-11-04,15.8,16.03,15.66,-1.003,15.93,15.96,5025328,20141104,1
2014-11-05,16.03,16.23,15.73,1.456,15.8,15.8,8026459,20141105,2
2014-11-06,16.13,16.36,16.03,0.624,16.09,16.03,8880798,20141106,3
2014-11-07,15.58,16.28,15.43,-3.41,16.15,16.13,8598946,20141107,4
2014-11-10,17.23,17.23,15.65,10.591,15.65,15.58,30600848,20141110,0
2014-11-11,18.12,18.73,17.53,5.165,17.53,17.23,42724880,20141111,1
2014-11-12,18.32,18.38,17.7,1.104,18.27,18.12,20220487,20141112,2
2014-11-13,18.02,18.45,17.85,-1.638,18.17,18.32,17652343,20141113,3
2014-11-14,18.65,18.71,17.88,3.496,18.03,18.02,25697847,20141114,4
2014-11-17,17.83,19.42,17.73,-4.397,19.13,18.65,21237583,20141117,0
2014-11-18,17.58,17.74,17.29,-1.402,17.59,17.83,12950001,20141118,1
2014-11-19,17.43,17.67,17.28,-0.853,17.43,17.58,7789739,20141119,2
2014-11-20,17.69,17.71,17.07,1.492,17.29,17.43,9684982,20141120,3
2014-11-21,17.53,17.71,17.37,-0.904,17.48,17.69,7845205,20141121,4
2014-11-24,18.06,18.11,17.3,3.023,17.65,17.53,14643818,20141124,0
2014-11-25,18.16,18.31,17.83,0.554,17.95,18.06,11466889,20141125,1
2014-11-26,18.59,18.78,17.93,2.368,18.04,18.16,18189544,20141126,2
2014-11-27,18.39,18.83,18.18,-1.076,18.57,18.59,14965974,20141127,3
2014-11-28,18.14,18.62,17.6,-1.359,18.36,18.39,12162524,20141128,4
2014-12-01,20.04,20.04,18.01,10.474,18.01,18.14,32738374,20141201,0
2014-12-02,20.1,20.62,19.43,0.299,20.43,20.04,32245620,20141202,1
2014-12-03,20.78,21.63,19.54,3.383,19.63,20.1,33136789,20141203,2
2014-12-04,21.42,21.75,20.73,3.08,20.73,20.78,22911841,20141204,3
2014-12-05,20.9,21.73,19.34,-2.428,21.42,21.42,25108619,20141205,4
2014-12-08,20.99,21.27,20.13,0.431,20.23,20.9,16574493,20141208,0
2014-12-09,20.4,22.08,20.28,-2.811,20.51,20.99,26917746,20141209,1
2014-12-10,21.03,21.22,20.34,3.088,20.34,20.4,11719092,20141210,2
2014-12-11,21.07,21.68,20.74,0.19,21.03,21.03,10405408,20141211,3
2014-12-12,21.68,21.98,21.01,2.895,21.11,21.07,16591352,20141212,4
2014-12-15,21.83,22.08,21.14,0.692,21.53,21.68,14633411,20141215,0
2014-12-16,21.12,21.63,20.81,-3.252,21.38,21.83,14096778,20141216,1
2014-12-17,20.47,21.01,20.19,-3.078,21.01,21.12,11021521,20141217,2
2014-12-18,20.64,20.97,20.47,0.83,20.47,20.47,6501806,20141218,3
2014-12-19,21.62,22.13,20.53,4.748,20.53,20.64,16509819,20141219,4
2014-12-22,21.04,21.4,19.85,-2.683,21.28,21.62,14427023,20141222,0
2014-12-23,21.59,22.13,20.55,2.614,20.58,21.04,20362355,20141223,1
2014-12-24,22.13,22.82,21.36,2.501,21.36,21.59,27519665,20141224,2
2014-12-25,22.71,22.73,21.74,2.621,22.19,22.13,13910059,20141225,3
2014-12-26,22.37,22.65,22.05,-1.497,22.63,22.71,12303915,20141226,4
2014-12-29,22.82,23.12,21.33,2.012,22.01,22.37,17047097,20141229,0
2014-12-30,22.07,22.83,22.04,-3.287,22.63,22.82,10121547,20141230,1
2014-12-31,22.02,22.32,21.71,-0.227,22.04,22.07,9094615,20141231,2
2015-01-05,24.09,24.25,21.5,9.401,22.02,22.02,22589930,20150105,0
2015-01-06,24.45,24.76,23.18,1.494,23.18,24.09,15984532,20150106,1
2015-01-07,23.77,24.78,23.43,-2.781,24.16,24.45,9750612,20150107,2
2015-01-08,23.97,24.63,23.44,0.841,23.74,23.77,7457512,20150108,3
2015-01-09,23.29,24.42,23.13,-2.837,23.53,23.97,8230816,20150109,4
2015-01-12,22.91,23.33,22.36,-1.632,23.11,23.29,6851325,20150112,0
2015-01-13,22.46,23.08,22.38,-1.964,22.82,22.91,5713915,20150113,1
2015-01-14,21.37,22.7,21.25,-4.853,22.66,22.46,7977420,20150114,2
2015-01-15,21.61,21.84,20.81,1.123,21.37,21.37,6679711,20150115,3
2015-01-16,21.79,22.03,21.45,0.833,21.71,21.61,5763862,20150116,4
2015-01-19,19.56,21.8,19.52,-10.234,21.03,21.79,12855826,20150119,0
2015-01-20,20.25,20.46,19.73,3.528,19.73,19.56,6822767,20150120,1
2015-01-21,20.98,20.98,20.28,3.605,20.51,20.25,5663506,20150121,2
2015-01-22,21.02,21.41,20.8,0.191,21.0,20.98,6572553,20150122,3
2015-01-23,20.55,21.28,20.47,-2.236,20.84,21.02,8400657,20150123,4
2015-01-26,21.23,21.33,20.53,3.309,20.57,20.55,7433929,20150126,0
2015-01-27,21.02,21.34,20.55,-0.989,21.34,21.23,8655026,20150127,1
2015-01-28,20.69,21.03,20.63,-1.57,20.92,21.02,5980458,20150128,2
2015-01-29,20.58,20.98,20.41,-0.532,20.53,20.69,4910740,20150129,3
2015-01-30,20.64,20.99,20.51,0.292,20.52,20.58,7844262,20150130,4
2015-02-02,19.09,20.46,18.88,-7.51,20.28,20.64,14689431,20150202,0
2015-02-03,19.16,19.33,18.73,0.367,19.13,19.09,9284668,20150203,1
2015-02-04,19.21,19.57,18.98,0.261,19.15,19.16,7379238,20150204,2
2015-02-05,18.89,19.69,18.86,-1.666,19.26,19.21,6843136,20150205,3
2015-02-06,18.3,18.93,18.2,-3.123,18.92,18.89,6326504,20150206,4
2015-02-09,19.07,19.12,18.24,4.208,18.25,18.3,10453557,20150209,0
2015-02-10,19.1,19.62,18.93,0.157,18.94,19.07,7776359,20150210,1
2015-02-11,19.26,19.32,18.83,0.838,19.08,19.1,5003666,20150211,2
2015-02-12,19.07,19.33,18.83,-0.987,19.15,19.26,5806839,20150212,3
2015-02-13,19.14,19.34,19.05,0.367,19.18,19.07,9552232,20150213,4
2015-02-16,19.39,19.42,19.14,1.306,19.24,19.14,5875917,20150216,0
2015-02-17,19.23,19.47,19.19,-0.825,19.41,19.39,4879741,20150217,1
2015-02-25,18.84,19.35,18.78,-2.028,19.23,19.23,5880265,20150225,2
2015-02-26,19.32,19.33,18.82,2.548,18.86,18.84,7121863,20150226,3
2015-02-27,19.48,19.74,19.27,0.828,19.32,19.32,9083185,20150227,4
2015-03-02,19.47,19.61,19.09,-0.051,19.48,19.48,9867724,20150302,0
2015-03-03,19.07,19.4,19.06,-2.054,19.32,19.47,7867453,20150303,1
2015-03-04,19.42,19.52,18.97,1.835,19.04,19.07,9269578,20150304,2
2015-03-05,19.63,19.83,19.23,1.081,19.37,19.42,11015425,20150305,3
2015-03-06,19.45,19.69,19.29,-0.917,19.68,19.63,7460858,20150306,4
2015-03-09,19.33,19.43,18.9,-0.617,19.4,19.45,7480319,20150309,0
2015-03-10,19.37,19.59,19.23,0.207,19.33,19.33,7525251,20150310,1
2015-03-11,19.49,19.93,19.39,0.62,19.39,19.37,9610963,20150311,2
2015-03-12,19.67,19.87,19.19,0.924,19.5,19.49,12716457,20150312,3
2015-03-13,20.04,20.05,19.51,1.881,19.67,19.67,15253672,20150313,4
2015-03-16,20.26,20.38,19.93,1.098,20.27,20.04,14410501,20150316,0
2015-03-17,20.61,21.03,20.13,1.728,20.26,20.26,18697326,20150317,1
2015-03-18,20.99,21.01,20.44,1.844,20.61,20.61,13492218,20150318,2
2015-03-19,20.71,20.97,20.44,-1.334,20.97,20.99,14602638,20150319,3
2015-03-20,20.87,20.89,20.46,0.773,20.67,20.71,14763559,20150320,4
2015-03-23,21.25,21.39,20.88,1.821,20.88,20.87,15759774,20150323,0
2015-03-24,20.96,21.28,20.13,-1.365,21.26,21.25,18839816,20150324,1
2015-03-25,20.7,21.0,20.58,-1.24,20.78,20.96,11512259,20150325,2
2015-03-26,21.51,21.68,20.67,3.913,20.7,20.7,24199800,20150326,3
2015-03-27,21.55,21.76,21.21,0.186,21.48,21.51,15403257,20150327,4
2015-03-30,21.78,22.01,21.26,1.067,21.53,21.55,19932787,20150330,0
2015-03-31,21.28,21.69,21.17,-2.296,21.69,21.78,22863030,20150331,1
2015-04-01,21.37,21.43,21.21,0.423,21.24,21.28,13611813,20150401,2
2015-04-02,21.31,21.55,21.18,-0.281,21.43,21.37,16886256,20150402,3
2015-04-03,21.28,21.3,21.02,-0.141,21.18,21.31,20153004,20150403,4
2015-04-07,22.1,22.12,21.28,3.853,21.29,21.28,29550787,20150407,1
2015-04-08,22.42,22.7,21.94,1.448,22.13,22.1,30799485,20150408,2
2015-04-09,22.47,22.9,21.74,0.223,22.46,22.42,23260157,20150409,3
2015-04-10,23.06,23.13,22.31,2.626,22.47,22.47,24489553,20150410,4
2015-04-13,23.2,23.68,22.83,0.607,23.64,23.06,23614990,20150413,0
2015-04-14,23.17,23.73,23.01,-0.129,23.3,23.2,20046753,20150414,1
2015-04-15,22.11,23.12,22.1,-4.575,23.12,23.17,15380460,20150415,2
2015-04-16,23.35,24.13,21.56,5.608,21.72,22.11,26830793,20150416,3
2015-04-17,22.97,23.67,22.78,-1.627,23.35,23.35,22549049,20150417,4
2015-04-20,22.27,23.27,22.25,-3.047,22.74,22.97,24120332,20150420,0
2015-04-21,23.26,23.28,22.29,4.445,22.29,22.27,28105698,20150421,1
2015-04-22,23.71,23.79,23.13,1.935,23.62,23.26,33758451,20150422,2
2015-04-23,23.77,23.92,23.2,0.253,23.7,23.71,26676595,20150423,3
2015-04-24,24.09,24.39,23.28,1.346,23.43,23.77,31956723,20150424,4
2015-04-27,23.88,24.71,23.7,-0.872,24.16,24.09,25293860,20150427,0
2015-04-28,22.8,23.7,22.63,-4.523,23.44,23.88,24431972,20150428,1
2015-04-29,22.93,23.14,22.57,0.57,22.57,22.8,12426850,20150429,2
2015-04-30,22.36,23.13,22.31,-2.486,22.95,22.93,15982713,20150430,3
2015-05-04,22.45,22.83,22.13,0.403,22.28,22.36,10408267,20150504,0
2015-05-05,21.38,22.44,21.13,-4.766,22.43,22.45,14512920,20150505,1
2015-05-06,21.12,21.69,20.99,-1.216,21.63,21.38,11448089,20150506,2
2015-05-07,21.15,21.39,20.93,0.142,21.12,21.12,13407009,20150507,3
2015-05-08,21.62,21.63,21.16,2.222,21.33,21.15,12264457,20150508,4
2015-05-11,21.96,22.01,21.49,1.573,21.73,21.62,16529299,20150511,0
2015-05-12,21.87,22.05,21.58,-0.41,21.88,21.96,12833451,20150512,1
2015-05-13,21.75,22.08,21.59,-0.549,21.73,21.87,12503000,20150513,2
2015-05-14,21.55,21.93,21.39,-0.92,21.75,21.75,9690966,20150514,3
2015-05-15,21.24,21.84,21.13,-1.439,21.58,21.55,10828880,20150515,4
2015-05-18,20.81,21.13,20.79,-2.024,21.13,21.24,9938347,20150518,0
2015-05-19,21.45,21.49,20.79,3.075,20.81,20.81,11089778,20150519,1
2015-05-20,21.57,21.81,21.32,0.559,21.51,21.45,12982082,20150520,2
2015-05-21,21.92,21.96,21.43,1.623,21.59,21.57,13087677,20150521,3
2015-05-22,22.35,22.36,21.85,1.962,22.12,21.92,22036900,20150522,4
2015-05-25,22.98,23.01,22.38,2.819,22.43,22.35,24816675,20150525,0
2015-05-26,23.48,23.53,22.65,2.176,23.12,22.98,30710175,20150526,1
2015-05-27,23.64,24.13,23.03,0.681,23.38,23.48,29501757,20150527,2
2015-05-28,22.3,24.3,22.19,-5.668,23.64,23.64,31944011,20150528,3
2015-05-29,22.11,22.62,21.32,-0.852,22.34,22.3,17454341,20150529,4
2015-06-01,23.3,23.31,21.78,5.382,22.23,22.11,24143764,20150601,0
2015-06-02,23.54,23.7,22.93,1.03,23.43,23.3,23654119,20150602,1
2015-06-03,23.19,23.81,23.02,-1.487,23.68,23.54,20936640,20150603,2
2015-06-04,24.22,24.27,22.14,4.442,23.22,23.19,27363310,20150604,3
2015-06-05,25.09,25.32,24.23,3.592,24.51,24.22,40275788,20150605,4
2015-06-08,25.43,25.63,24.66,1.355,25.32,25.09,36817143,20150608,0
2015-06-09,24.9,25.49,24.59,-2.084,25.49,25.43,25544505,20150609,1
2015-06-10,27.01,27.43,24.64,8.474,24.92,24.9,44374817,20150610,2
2015-06-11,27.12,27.25,26.14,0.407,26.54,27.01,24572100,20150611,3
2015-06-12,27.25,28.82,27.13,0.479,27.14,27.12,30839178,20150612,4
2015-06-15,27.1,28.42,26.84,-0.55,27.58,27.25,26366086,20150615,0
2015-06-16,26.17,27.32,25.7,-3.432,26.63,27.1,19237180,20150616,1
2015-06-17,26.17,26.42,24.63,0.0,26.14,26.17,19035319,20150617,2
2015-06-18,25.42,26.98,25.11,-2.866,26.15,26.17,17671077,20150618,3
2015-06-19,23.44,25.68,22.9,-7.789,24.9,25.42,18703760,20150619,4
2015-06-23,25.07,25.13,22.82,6.954,23.43,23.44,19840585,20150623,1
2015-06-24,26.75,26.81,24.96,6.701,25.15,25.07,30972472,20150624,2
2015-06-25,25.76,27.33,25.14,-3.701,26.37,26.75,32090183,20150625,3
2015-06-26,24.18,26.66,23.25,-6.134,25.05,25.76,32467857,20150626,4
2015-06-29,25.8,26.33,23.24,6.7,25.19,24.18,40298323,20150629,0
2015-06-30,27.37,27.43,23.63,6.085,25.53,25.8,43675477,20150630,1
2015-07-01,25.94,28.61,25.73,-5.225,26.53,27.37,43811590,20150701,2
2015-07-02,23.26,26.44,23.26,-10.332,25.44,25.94,33149404,20150702,3
2015-07-03,20.85,22.81,20.85,-10.361,21.31,23.26,21606754,20150703,4
2015-07-06,18.68,22.63,18.68,-10.408,22.13,20.85,31349539,20150706,0
2015-07-07,16.73,17.33,16.73,-10.439,17.25,18.68,23296542,20150707,1
2015-07-08,14.97,14.97,14.97,-10.52,14.97,16.73,6528700,20150708,2
2015-07-09,16.55,16.55,13.39,10.554,13.39,14.97,36273910,20150709,3
2015-07-10,18.29,18.29,16.63,10.514,17.1,16.55,21435268,20150710,4
2015-07-13,20.13,20.14,18.13,10.06,19.13,18.29,34832063,20150713,0
2015-07-14,18.64,20.52,18.54,-7.402,19.28,20.13,27469999,20150714,1
2015-07-15,16.75,18.42,16.69,-10.139,18.12,18.64,19734121,20150715,2
2015-07-16,17.26,17.8,15.86,3.045,16.75,16.75,13870716,20150716,3
2015-07-17,18.25,18.61,17.31,5.736,17.33,17.26,11946432,20150717,4
2015-07-20,18.4,18.96,17.96,0.822,18.39,18.25,15348548,20150720,0
2015-07-21,18.76,18.93,17.99,1.957,18.39,18.4,13913530,20150721,1
2015-07-22,18.84,19.23,18.33,0.426,18.63,18.76,15468875,20150722,2
2015-07-23,19.28,19.33,18.46,2.335,18.84,18.84,14325089,20150723,3
2015-07-24,18.69,19.71,18.6,-3.06,19.28,19.28,15997794,20150724,4
2015-07-27,16.73,18.54,16.73,-10.487,18.13,18.69,16309438,20150727,0
2015-07-28,16.97,17.23,15.37,1.435,16.22,16.73,16448999,20150728,1
2015-07-29,18.04,18.18,17.03,6.305,17.05,16.97,11763815,20150729,2
2015-07-30,17.11,18.52,16.97,-5.155,17.84,18.04,10087406,20150730,3
2015-07-31,17.64,17.72,16.78,3.098,16.93,17.11,9738898,20150731,4
2015-08-03,18.38,18.39,17.14,4.195,17.32,17.64,10919258,20150803,0
2015-08-04,19.08,19.18,18.21,3.808,18.37,18.38,11683037,20150804,1
2015-08-05,18.52,19.08,18.44,-2.935,18.83,19.08,10378110,20150805,2
2015-08-06,18.18,18.69,17.94,-1.836,18.14,18.52,5643025,20150806,3
2015-08-07,18.79,19.05,18.29,3.355,18.33,18.18,10407021,20150807,4
2015-08-10,19.49,19.62,18.68,3.725,19.03,18.79,13893492,20150810,0
2015-08-11,19.51,19.82,19.16,0.103,19.23,19.49,12327002,20150811,1
2015-08-12,18.89,19.53,18.84,-3.178,19.27,19.51,8386472,20150812,2
2015-08-13,19.12,19.13,18.43,1.218,18.9,18.89,8157273,20150813,3
2015-08-14,19.31,19.78,19.12,0.994,19.36,19.12,10233893,20150814,4
2015-08-17,19.39,19.43,18.84,0.414,19.33,19.31,8690416,20150817,0
2015-08-18,17.45,19.82,17.36,-10.005,19.5,19.39,16456731,20150818,1
2015-08-19,17.89,18.05,16.53,2.521,17.05,17.45,11226314,20150819,2
2015-08-20,17.32,18.03,17.28,-3.186,17.7,17.89,7170312,20150820,3
2015-08-21,16.35,17.26,16.21,-5.6,17.03,17.32,8044150,20150821,4
2015-08-24,14.63,16.02,14.63,-10.52,15.64,16.35,11214854,20150824,0
2015-08-25,13.08,14.6,13.08,-10.595,13.5,14.63,16007098,20150825,1
2015-08-26,13.2,14.08,12.74,0.917,13.13,13.08,11703517,20150826,2
2015-08-27,13.97,13.98,13.13,5.833,13.68,13.2,11058908,20150827,3
2015-08-28,14.77,14.98,13.94,5.727,14.13,13.97,11081716,20150828,4
2015-08-31,14.84,14.86,14.1,0.474,14.64,14.77,10556096,20150831,0
2015-09-01,14.67,14.71,13.74,-1.146,14.55,14.84,13265503,20150901,1
2015-09-02,15.1,15.33,13.95,2.931,14.13,14.67,13627682,20150902,2
2015-09-07,14.88,15.58,14.64,-1.457,14.71,15.1,5869378,20150907,0
2015-09-08,15.22,15.38,14.33,2.285,14.88,14.88,4950974,20150908,1
2015-09-09,15.95,16.41,15.14,4.796,15.22,15.22,8906439,20150909,2
2015-09-10,15.28,15.78,15.22,-4.201,15.59,15.95,5772908,20150910,3
2015-09-11,15.36,15.48,15.14,0.524,15.28,15.28,2926137,20150911,4
2015-09-14,14.14,15.5,13.95,-7.943,15.43,15.36,4931364,20150914,0
2015-09-15,13.42,14.26,13.23,-5.092,13.45,14.14,4526906,20150915,1
2015-09-16,14.66,14.84,13.52,9.24,13.56,13.42,5499178,20150916,2
2015-09-17,14.17,14.76,14.13,-3.342,14.54,14.66,5371054,20150917,3
2015-09-18,14.29,14.45,14.09,0.847,14.28,14.17,2814149,20150918,4
2015-09-21,14.76,14.77,14.06,3.289,14.12,14.29,4874668,20150921,0
2015-09-22,14.83,15.02,14.63,0.474,14.9,14.76,5332081,20150922,1
2015-09-23,14.28,14.71,14.12,-3.709,14.66,14.83,5639480,20150923,2
2015-09-24,14.43,14.54,14.24,1.05,14.41,14.28,3272062,20150924,3
2015-09-25,14.1,14.57,13.95,-2.287,14.43,14.43,3182879,20150925,4
2015-09-28,14.33,14.43,13.96,1.631,14.13,14.1,3206285,20150928,0
2015-09-29,14.23,14.53,14.07,-0.698,14.13,14.33,4312199,20150929,1
2015-09-30,14.39,14.55,14.11,1.124,14.23,14.23,3369713,20150930,2
2015-10-08,14.71,15.0,14.63,2.224,14.88,14.39,4652057,20151008,3
2015-10-09,14.82,14.89,14.6,0.748,14.71,14.71,4407387,20151009,4
2015-10-12,15.41,15.56,14.81,3.981,14.9,14.82,8832421,20151012,0
2015-10-13,15.47,15.59,15.24,0.389,15.33,15.41,5764984,20151013,1
2015-10-14,15.26,15.55,15.21,-1.357,15.35,15.47,5452540,20151014,2
2015-10-15,15.55,15.56,15.18,1.9,15.28,15.26,4570129,20151015,3
2015-10-16,15.68,15.96,15.53,0.836,15.68,15.55,9642215,20151016,4
2015-10-19,15.33,15.78,15.15,-2.232,15.69,15.68,9347347,20151019,0
2015-10-20,15.95,16.01,15.28,4.044,15.3,15.33,12727257,20151020,1
2015-10-21,15.34,15.94,15.07,-3.824,15.89,15.95,9668459,20151021,2
2015-10-22,15.75,15.77,15.19,2.673,15.5,15.34,8381473,20151022,3
2015-10-23,16.89,17.33,15.75,7.238,15.75,15.75,21358476,20151023,4
2015-10-26,17.16,17.23,16.43,2.693,16.71,16.71,16408366,20151026,0
2015-10-27,16.83,17.01,16.35,-1.923,16.89,17.16,9058740,20151027,1
2015-10-28,16.34,17.1,16.33,-2.911,16.78,16.83,6488227,20151028,2
2015-10-29,16.66,16.83,16.26,1.958,16.48,16.34,5952619,20151029,3
2015-10-30,16.57,17.05,16.38,-0.54,16.71,16.66,5835572,20151030,4
2015-11-02,16.84,17.19,16.35,1.629,16.43,16.57,6819881,20151102,0
2015-11-03,16.83,17.01,16.63,-0.059,16.79,16.84,4116222,20151103,1
2015-11-04,17.4,17.49,16.83,3.387,16.89,16.83,11439136,20151104,2
2015-11-05,17.31,17.68,17.09,-0.517,17.38,17.4,12316649,20151105,3
2015-11-06,17.41,17.49,17.16,0.578,17.23,17.31,7578861,20151106,4
2015-11-09,17.43,17.61,17.13,0.115,17.13,17.41,9110351,20151109,0
2015-11-10,17.25,17.49,17.13,-1.033,17.26,17.43,7137719,20151110,1
2015-11-11,17.35,17.48,17.14,0.58,17.32,17.25,7173080,20151111,2
2015-11-12,17.17,17.42,17.03,-1.037,17.35,17.35,5421751,20151112,3
2015-11-13,16.71,17.04,16.64,-2.679,17.01,17.17,5657862,20151113,4
2015-11-16,16.88,16.89,16.36,1.017,16.46,16.71,3636003,20151116,0
2015-11-17,16.85,17.24,16.79,-0.178,16.9,16.88,5309662,20151117,1
2015-11-18,16.6,17.04,16.54,-1.484,17.03,16.85,2605655,20151118,2
2015-11-19,16.89,16.9,16.63,1.747,16.78,16.6,2301696,20151119,3
2015-11-20,16.99,17.09,16.81,0.592,16.88,16.89,3850603,20151120,4
2015-11-23,17.15,17.59,16.94,0.942,16.99,16.99,7347039,20151123,0
2015-11-24,17.14,17.2,16.86,-0.058,17.18,17.15,3400213,20151124,1
2015-11-25,17.37,17.42,17.01,1.342,17.14,17.14,5223815,20151125,2
2015-11-26,17.14,17.38,17.11,-1.324,17.38,17.37,3443972,20151126,3
2015-11-27,15.98,17.13,15.73,-6.768,17.09,17.14,5920326,20151127,4
2015-11-30,15.72,16.2,15.19,-1.627,16.01,15.98,4334558,20151130,0
2015-12-01,16.17,16.28,15.53,2.863,15.77,15.72,4229926,20151201,1
2015-12-02,16.6,16.63,15.93,2.659,16.08,16.17,6634431,20151202,2
2015-12-03,16.62,16.65,16.38,0.12,16.48,16.6,4109060,20151203,3
2015-12-04,16.25,16.53,16.13,-2.226,16.53,16.62,3589882,20151204,4
2015-12-07,16.35,16.59,16.21,0.615,16.29,16.25,2890860,20151207,0
2015-12-08,15.81,16.33,15.79,-3.303,16.32,16.35,2876232,20151208,1
2015-12-09,15.88,16.08,15.73,0.443,15.78,15.81,2483772,20151209,2
2015-12-10,15.8,16.06,15.73,-0.504,15.91,15.88,2313812,20151210,3
2015-12-11,15.66,15.78,15.43,-0.886,15.67,15.8,3410337,20151211,4
2015-12-14,15.98,16.13,15.25,2.043,15.51,15.66,5744545,20151214,0
2015-12-15,16.04,16.21,15.89,0.375,15.93,15.98,3086126,20151215,1
2015-12-16,16.03,16.24,15.98,-0.062,16.18,16.04,2513504,20151216,2
2015-12-17,16.35,16.46,16.08,1.996,16.13,16.03,4903267,20151217,3
2015-12-18,17.31,17.56,16.2,5.872,16.21,16.35,14088349,20151218,4
2015-12-21,18.38,18.63,17.0,6.181,17.11,17.31,21046585,20151221,0
2015-12-22,18.06,18.28,17.73,-1.741,18.24,18.38,9978067,20151222,1
2015-12-23,17.93,18.18,17.88,-0.72,18.08,18.06,7840769,20151223,2
2015-12-24,18.19,18.21,17.73,1.45,17.89,17.93,7802326,20151224,3
2015-12-25,17.93,18.43,17.84,-1.429,18.13,18.19,5351100,20151225,4
2015-12-28,17.65,18.38,17.43,-1.562,18.11,17.93,7440582,20151228,0
2015-12-29,17.89,18.01,17.4,1.36,17.54,17.65,5057761,20151229,1
2015-12-30,18.03,18.43,17.78,0.783,17.79,17.89,7641653,20151230,2
2015-12-31,18.4,18.8,17.97,2.052,18.04,18.03,10770607,20151231,3
2016-01-04,17.15,18.44,17.13,-6.793,18.38,18.4,8447116,20160104,0
2016-01-05,17.6,17.88,16.68,2.624,16.91,17.15,8925214,20160105,1
2016-01-06,18.46,18.53,17.31,4.886,17.63,17.6,7614410,20160106,2
2016-01-07,16.81,18.18,16.73,-8.938,18.13,18.46,2370701,20160107,3
2016-01-08,17.3,17.52,16.3,2.915,17.4,16.81,6559038,20160108,4
2016-01-11,15.48,16.89,15.48,-10.52,16.74,17.3,7884195,20160111,0
2016-01-12,15.15,15.78,15.12,-2.132,15.48,15.48,5017698,20160112,1
2016-01-13,15.16,15.65,15.13,0.066,15.32,15.15,5098070,20160113,2
2016-01-14,15.43,15.52,14.44,1.781,14.44,15.16,4045424,20160114,3
2016-01-15,14.68,15.5,14.54,-4.861,15.5,15.43,3519435,20160115,4
2016-01-18,14.85,15.05,14.43,1.158,14.44,14.68,3434081,20160118,0
2016-01-19,15.41,15.43,14.81,3.771,14.84,14.85,5823435,20160119,1
2016-01-20,15.14,15.41,14.91,-1.752,15.22,15.41,4478661,20160120,2
2016-01-21,14.81,15.38,14.74,-2.18,14.93,15.14,3508075,20160121,3
2016-01-22,14.68,15.21,14.54,-0.878,14.92,14.81,5272503,20160122,4
2016-01-25,15.6,15.62,14.78,6.267,14.83,14.68,8671568,20160125,0
2016-01-26,14.91,15.98,14.68,-4.423,15.63,15.6,9156145,20160126,1
2016-01-27,14.71,15.03,13.93,-1.341,14.83,14.91,6169619,20160127,2
2016-01-28,13.98,14.88,13.93,-4.963,14.46,14.71,5062170,20160128,3
2016-01-29,14.89,14.98,13.93,6.509,14.01,13.98,4436233,20160129,4
2016-02-01,15.05,15.32,14.77,1.075,14.9,14.89,5042419,20160201,0
2016-02-02,15.51,15.52,14.79,3.056,15.02,15.05,6206923,20160202,1
2016-02-03,15.28,15.4,15.03,-1.483,15.29,15.51,3097440,20160203,2
2016-02-04,15.37,15.47,15.24,0.589,15.41,15.28,4100799,20160204,3
2016-02-05,14.99,15.57,14.93,-2.472,15.39,15.37,3233062,20160205,4
2016-02-15,14.69,14.78,14.33,-2.001,14.33,14.99,2847052,20160215,0
2016-02-16,15.27,15.33,14.65,3.948,14.79,14.69,3863670,20160216,1
2016-02-17,15.38,15.5,15.14,0.72,15.24,15.27,3024678,20160217,2
2016-02-18,15.3,15.56,15.18,-0.52,15.52,15.38,4416549,20160218,3
2016-02-19,15.2,15.33,15.06,-0.654,15.2,15.3,2127388,20160219,4
2016-02-22,15.74,15.77,15.19,3.553,15.29,15.2,4849882,20160222,0
2016-02-23,15.85,16.32,15.53,0.699,15.68,15.74,7485638,20160223,1
2016-02-24,15.81,15.88,15.53,-0.252,15.74,15.85,3195559,20160224,2
2016-02-25,14.54,15.87,14.43,-8.033,15.75,15.81,4637538,20160225,3
2016-02-26,14.89,15.13,14.49,2.407,14.71,14.54,2616422,20160226,4
2016-02-29,14.1,14.84,13.78,-5.306,14.84,14.89,3626553,20160229,0
2016-03-01,14.42,14.56,13.89,2.27,14.32,14.1,2830244,20160301,1
2016-03-02,15.03,15.12,14.33,4.23,14.36,14.42,4871096,20160302,2
2016-03-03,15.31,15.83,15.01,1.863,15.01,15.03,5948252,20160303,3
2016-03-04,15.22,15.48,14.63,-0.588,15.23,15.31,5549587,20160304,4
2016-03-07,15.77,15.9,15.28,3.614,15.45,15.22,6219125,20160307,0
2016-03-08,15.57,15.77,15.15,-1.268,15.58,15.77,2603742,20160308,1
2016-03-09,15.29,15.52,15.13,-1.798,15.23,15.57,1403565,20160309,2
2016-03-10,15.07,15.66,14.99,-1.439,15.29,15.29,4933706,20160310,3
2016-03-11,14.99,15.31,14.68,-0.531,14.78,15.07,2392196,20160311,4
2016-03-14,15.38,15.71,15.18,2.602,15.18,14.99,3618956,20160314,0
2016-03-15,15.31,15.52,15.12,-0.455,15.28,15.38,1875070,20160315,1
2016-03-16,15.12,15.43,15.03,-1.241,15.43,15.31,1714163,20160316,2
2016-03-17,15.44,15.48,15.12,2.116,15.12,15.12,2681524,20160317,3
2016-03-18,15.91,16.0,15.5,3.044,15.8,15.44,5887291,20160318,4
2016-03-21,16.1,16.12,15.83,1.194,16.1,15.91,5128916,20160321,0
2016-03-22,16.29,16.67,16.03,1.18,16.09,16.1,5937225,20160322,1
2016-03-23,16.05,16.43,15.79,-1.473,16.26,16.29,4325397,20160323,2
2016-03-24,16.33,16.43,15.76,1.745,15.93,16.05,8390143,20160324,3
2016-03-25,16.58,16.78,16.1,1.531,16.23,16.33,9437335,20160325,4
2016-03-28,17.07,17.78,16.43,2.955,16.59,16.58,17394767,20160328,0
2016-03-29,16.94,17.33,16.79,-0.762,16.91,17.07,6405485,20160329,1
2016-03-30,17.54,17.88,16.96,3.542,17.12,16.94,9571295,20160330,2
2016-03-31,17.4,17.52,17.29,-0.798,17.52,17.54,4262024,20160331,3
2016-04-01,17.31,17.59,17.1,-0.517,17.34,17.4,3461420,20160401,4
2016-04-05,17.35,17.43,17.14,0.231,17.15,17.31,5452357,20160405,1
2016-04-06,17.53,17.65,16.9,1.037,17.28,17.35,8405067,20160406,2
2016-04-07,16.78,17.57,16.76,-4.278,17.53,17.53,4743331,20160407,3
2016-04-08,16.66,17.01,16.44,-0.715,16.63,16.78,3970287,20160408,4
2016-04-11,16.66,17.0,16.58,0.0,16.82,16.66,10823642,20160411,0
2016-04-12,16.55,16.69,16.3,-0.66,16.62,16.66,3522182,20160412,1
2016-04-13,16.7,16.9,16.56,0.906,16.62,16.55,7302664,20160413,2
2016-04-14,16.82,16.86,16.64,0.719,16.73,16.7,2736660,20160414,3
2016-04-15,16.64,16.87,16.43,-1.07,16.87,16.82,4953559,20160415,4
2016-04-18,16.19,16.62,16.13,-2.704,16.54,16.64,5326705,20160418,0
2016-04-19,16.29,16.35,16.03,0.618,16.26,16.19,4288819,20160419,1
2016-04-20,15.59,16.37,15.19,-4.297,16.37,16.29,6589695,20160420,2
2016-04-21,15.53,15.79,15.48,-0.385,15.53,15.59,3182979,20160421,3
2016-04-22,15.88,15.89,15.33,2.254,15.46,15.53,3810422,20160422,4
2016-04-25,15.93,16.08,15.67,0.315,15.84,15.88,4332640,20160425,0
2016-04-26,16.38,16.52,16.05,2.825,16.05,15.93,7237536,20160426,1
2016-04-27,16.43,16.58,16.09,0.305,16.47,16.38,4877358,20160427,2
2016-04-28,16.77,16.86,16.24,2.069,16.36,16.43,7363801,20160428,3
2016-04-29,17.33,17.57,16.69,3.339,16.73,16.77,10471019,20160429,4
2016-05-03,19.15,19.15,17.34,10.502,17.43,17.33,15285551,20160503,1
2016-05-04,19.91,20.88,19.62,3.969,19.83,19.15,23718364,20160504,2
2016-05-05,20.53,21.01,19.93,3.114,20.07,19.91,17001209,20160505,3
2016-05-06,19.7,20.31,19.49,-4.043,20.13,20.53,13738327,20160506,4
2016-05-09,19.83,20.24,19.43,0.66,19.85,19.7,14400813,20160509,0
2016-05-10,19.6,20.06,18.99,-1.16,19.83,19.83,13494251,20160510,1
2016-05-11,19.92,20.93,19.46,1.633,19.75,19.6,16922498,20160511,2
2016-05-12,20.22,20.23,18.99,1.506,19.23,19.92,10095497,20160512,3
2016-05-13,20.37,21.22,19.98,0.742,19.98,20.22,10099351,20160513,4
2016-05-16,20.75,21.03,19.63,1.865,20.13,20.37,8970104,20160516,0
2016-05-17,19.98,20.62,19.73,-3.711,20.57,20.75,8382510,20160517,1
2016-05-18,20.2,20.58,19.64,1.101,19.79,19.98,9408577,20160518,2
2016-05-19,19.71,20.29,19.58,-2.426,20.29,20.2,7145669,20160519,3
2016-05-20,19.89,20.03,19.43,0.913,19.83,19.71,5437323,20160520,4
2016-05-23,20.73,20.78,19.48,4.223,19.77,19.89,12000430,20160523,0
2016-05-24,20.06,20.63,19.94,-3.232,20.59,20.73,7134508,20160524,1
2016-05-25,19.73,20.28,19.61,-1.645,20.2,20.06,6814879,20160525,2
2016-05-26,19.51,19.92,18.95,-1.115,19.71,19.73,6076284,20160526,3
2016-05-27,19.36,19.67,19.13,-0.769,19.54,19.51,4353430,20160527,4
2016-05-30,19.27,19.51,18.99,-0.465,19.23,19.36,4313597,20160530,0
2016-05-31,20.03,20.08,19.33,3.944,19.35,19.27,7422498,20160531,1
2016-06-01,20.03,20.48,19.83,0.0,19.98,20.03,7337919,20160601,2
2016-06-02,20.59,20.62,19.93,2.796,19.93,20.03,8721169,20160602,3
2016-06-03,21.79,22.31,20.24,5.828,20.48,20.59,17428721,20160603,4
2016-06-06,21.67,22.08,21.14,-0.551,21.98,21.79,8328068,20160606,0
2016-06-07,21.75,22.13,21.39,0.369,21.58,21.67,7934934,20160607,1
2016-06-08,20.94,21.7,20.73,-3.724,21.7,21.75,8645330,20160608,2
2016-06-13,19.97,21.21,19.93,-4.632,20.62,20.94,6003020,20160613,0
2016-06-14,20.52,20.64,19.87,2.754,19.87,19.97,7777662,20160614,1
2016-06-15,21.05,21.37,20.05,2.583,20.13,20.52,8557853,20160615,2
2016-06-16,21.66,22.18,20.78,2.898,21.01,21.05,11459488,20160616,3
2016-06-17,21.88,22.33,21.53,1.016,21.63,21.66,8797561,20160617,4
2016-06-20,21.69,22.07,21.23,-0.868,21.88,21.88,4648652,20160620,0
2016-06-21,21.12,21.88,20.93,-2.628,21.88,21.69,5568762,20160621,1
2016-06-22,21.53,21.67,20.91,1.941,20.91,21.12,4041791,20160622,2
2016-06-23,21.28,21.6,20.59,-1.161,21.52,21.53,5769048,20160623,3
2016-06-24,20.69,21.26,20.14,-2.773,20.95,21.28,7319232,20160624,4
2016-06-27,21.45,21.53,20.56,3.673,20.56,20.69,6578344,20160627,0
2016-06-28,21.13,21.44,20.95,-1.492,21.29,21.45,6653466,20160628,1
2016-06-29,20.97,21.25,20.92,-0.757,21.12,21.13,4154300,20160629,2
2016-06-30,21.31,21.88,21.11,1.621,21.11,20.97,8275509,20160630,3
2016-07-01,21.02,21.36,20.95,-1.361,21.27,21.31,3889793,20160701,4
2016-07-04,22.56,22.62,20.94,7.326,21.01,21.02,13271019,20160704,0
2016-07-05,22.31,22.73,22.09,-1.108,22.26,22.56,8014724,20160705,1
2016-07-06,23.42,23.68,22.23,4.975,22.33,22.31,18268530,20160706,2
2016-07-07,23.61,24.01,22.99,0.811,23.37,23.42,12909655,20160707,3
2016-07-08,23.34,23.53,22.65,-1.144,23.42,23.61,6777370,20160708,4
2016-07-11,23.95,25.09,23.04,2.614,23.2,23.34,14418488,20160711,0
2016-07-12,24.57,25.0,23.8,2.589,23.9,23.95,12232044,20160712,1
2016-07-13,24.23,24.43,23.55,-1.384,24.15,24.57,8742210,20160713,2
2016-07-14,23.85,24.38,23.46,-1.568,24.05,24.23,7517788,20160714,3
2016-07-15,24.01,24.2,23.47,0.671,23.8,23.85,5127284,20160715,4
2016-07-18,23.45,23.94,23.35,-2.332,23.78,24.01,4946884,20160718,0
2016-07-19,22.45,23.44,22.27,-4.264,23.27,23.45,11630495,20160719,1
2016-07-20,22.57,22.78,22.35,0.535,22.75,22.45,5116658,20160720,2
2016-07-21,22.66,22.97,22.45,0.399,22.52,22.57,6875038,20160721,3
2016-07-22,22.21,22.66,21.97,-1.986,22.5,22.66,7114435,20160722,4
2016-07-25,22.34,22.65,22.04,0.585,22.1,22.21,5011215,20160725,0
2016-07-26,22.75,22.8,21.94,1.835,22.35,22.34,11097847,20160726,1
2016-07-27,21.61,22.65,21.3,-5.011,22.65,22.75,13732509,20160727,2
2016-07-28,21.56,21.85,21.11,-0.231,21.34,21.61,10957549,20160728,3
2016-07-29,21.56,22.06,21.46,0.0,21.55,21.56,7665036,20160729,4
2016-08-01,20.37,21.44,20.32,-5.519,21.44,21.56,9133338,20160801,0
2016-08-02,20.78,20.79,20.02,2.013,20.35,20.37,7258442,20160802,1
2016-08-03,20.59,20.8,20.5,-0.914,20.7,20.78,4360938,20160803,2
2016-08-04,20.79,20.84,20.51,0.971,20.6,20.59,4333542,20160804,3
2016-08-05,20.57,20.98,20.54,-1.058,20.8,20.79,4159281,20160805,4
2016-08-08,21.11,21.35,20.36,2.625,20.52,20.57,6664087,20160808,0
2016-08-09,21.38,21.55,20.96,1.279,21.01,21.11,6714934,20160809,1
2016-08-10,21.21,21.38,21.1,-0.795,21.26,21.38,3804240,20160810,2
2016-08-11,20.97,21.5,20.95,-1.132,21.21,21.21,4709110,20160811,3
2016-08-12,21.18,21.44,20.47,1.001,20.92,20.97,6159978,20160812,4
2016-08-15,21.73,21.95,20.97,2.597,20.97,21.18,9660228,20160815,0
2016-08-16,21.12,22.04,20.85,-2.807,21.93,21.73,26455321,20160816,1
2016-08-17,21.04,21.28,20.87,-0.379,21.04,21.12,7909021,20160817,2
2016-08-18,20.89,21.11,20.81,-0.713,21.04,21.04,6939978,20160818,3
2016-08-19,20.78,20.96,20.66,-0.527,20.89,20.89,4984471,20160819,4
2016-08-22,20.83,21.03,20.75,0.241,20.8,20.78,5980224,20160822,0
2016-08-23,20.59,20.85,20.47,-1.152,20.83,20.83,6771451,20160823,1
2016-08-24,20.74,20.76,20.56,0.729,20.63,20.59,3558631,20160824,2
2016-08-25,20.89,20.92,20.35,0.723,20.62,20.74,5155007,20160825,3
2016-08-26,20.77,20.95,20.76,-0.574,20.94,20.89,4532359,20160826,4
2016-08-29,20.68,20.81,20.58,-0.433,20.7,20.77,3042268,20160829,0
2016-08-30,20.73,20.83,20.66,0.242,20.74,20.68,2548848,20160830,1
2016-08-31,21.02,21.13,20.76,1.399,20.79,20.73,8200640,20160831,2
2016-09-01,20.64,21.11,20.62,-1.808,21.04,21.02,4941369,20160901,3
2016-09-02,20.52,20.62,20.4,-0.581,20.56,20.64,5628500,20160902,4
2016-09-05,20.38,20.63,20.32,-0.682,20.52,20.52,3653096,20160905,0
2016-09-06,20.61,20.63,19.95,1.129,20.39,20.38,7200301,20160906,1
2016-09-07,20.6,20.74,20.47,-0.049,20.55,20.61,5242823,20160907,2
2016-09-08,20.53,20.71,20.43,-0.34,20.64,20.6,3854193,20160908,3
2016-09-09,20.25,20.61,20.2,-1.364,20.55,20.53,5152984,20160909,4
2016-09-12,19.13,20.01,19.1,-5.531,19.95,20.25,9343110,20160912,0
2016-09-13,19.25,19.46,19.12,0.627,19.27,19.13,3528046,20160913,1
2016-09-14,19.07,19.23,19.02,-0.935,19.21,19.25,3196154,20160914,2
2016-09-19,19.29,19.3,19.04,1.154,19.04,19.07,3090267,20160919,0
2016-09-20,19.19,19.33,19.11,-0.518,19.28,19.29,2491510,20160920,1
2016-09-21,19.22,19.28,19.1,0.156,19.27,19.19,2742796,20160921,2
2016-09-22,19.34,19.53,19.24,0.624,19.31,19.22,5552596,20160922,3
2016-09-23,19.17,19.44,19.14,-0.879,19.41,19.34,3204099,20160923,4
2016-09-26,18.41,19.13,18.35,-3.965,19.13,19.17,7078251,20160926,0
2016-09-27,18.7,18.72,18.35,1.575,18.41,18.41,3659899,20160927,1
2016-09-28,18.75,18.87,18.64,0.267,18.79,18.7,3215720,20160928,2
2016-09-29,18.74,18.88,18.64,-0.053,18.75,18.75,2674521,20160929,3
2016-09-30,18.98,19.25,18.68,1.281,18.68,18.74,4592202,20160930,4
2016-10-10,19.28,19.31,18.88,1.581,19.06,18.98,6191643,20161010,0
2016-10-11,19.24,19.28,19.1,-0.207,19.27,19.28,3975262,20161011,1
2016-10-12,19.25,19.33,19.13,0.052,19.2,19.24,3932321,20161012,2
2016-10-13,19.09,19.28,19.07,-0.831,19.25,19.25,3561860,20161013,3
2016-10-14,19.17,19.19,18.98,0.419,19.04,19.09,3346900,20161014,4
2016-10-17,19.92,20.16,19.16,3.912,19.16,19.17,14052700,20161017,0
2016-10-18,20.87,21.13,19.85,4.769,19.85,19.92,23724000,20161018,1
2016-10-19,21.0,21.29,20.65,0.623,20.75,20.87,11916302,20161019,2
2016-10-20,21.04,21.15,20.7,0.19,20.87,21.0,6945753,20161020,3
2016-10-21,20.85,21.11,20.51,-0.903,20.95,21.04,7509127,20161021,4
2016-10-24,20.87,21.05,20.76,0.096,20.86,20.85,7421708,20161024,0
2016-10-25,21.64,21.67,20.87,3.69,20.87,20.87,15289706,20161025,1
2016-10-26,22.85,23.86,21.77,5.591,21.77,21.64,29619509,20161026,2
2016-10-27,22.63,22.9,22.28,-0.963,22.47,22.85,10078791,20161027,3
2016-10-28,22.22,22.75,22.05,-1.812,22.43,22.63,9017991,20161028,4
2016-11-01,22.95,23.12,21.88,3.285,22.06,22.22,10980379,20161101,1
2016-11-02,22.72,23.2,22.61,-1.002,23.14,22.95,7809404,20161102,2
2016-11-03,22.65,22.97,22.07,-0.308,22.37,22.72,7258139,20161103,3
2016-11-04,22.3,22.65,22.12,-1.545,22.59,22.65,5454864,20161104,4
2016-11-07,22.05,22.32,21.91,-1.121,22.18,22.3,5758309,20161107,0
2016-11-08,22.62,23.07,22.15,2.585,22.15,22.05,10425798,20161108,1
2016-11-09,22.25,22.55,21.85,-1.636,22.45,22.62,8034942,20161109,2
2016-11-10,22.49,22.55,22.21,1.079,22.43,22.25,9099288,20161110,3
2016-11-11,22.2,22.45,21.83,-1.289,22.45,22.49,11753500,20161111,4
2016-11-14,22.33,22.45,22.05,0.586,22.13,22.2,8342356,20161114,0
2016-11-15,22.75,22.95,22.1,1.881,22.32,22.33,10772755,20161115,1
2016-11-16,22.38,22.75,22.34,-1.626,22.73,22.75,4751948,20161116,2
2016-11-17,22.08,22.51,21.95,-1.34,22.51,22.38,4363969,20161117,3
2016-11-18,21.85,22.11,21.79,-1.042,21.98,22.08,3390733,20161118,4
2016-11-21,21.73,22.15,21.41,-0.549,21.95,21.85,6461343,20161121,0
2016-11-22,21.92,21.95,21.5,0.874,21.65,21.73,4803693,20161122,1
2016-11-23,22.07,22.09,21.78,0.684,21.95,21.92,5079243,20161123,2
2016-11-24,22.57,22.73,21.86,2.266,22.03,22.07,11515373,20161124,3
2016-11-25,22.17,22.6,21.98,-1.772,22.45,22.57,2537556,20161125,4
2016-11-28,22.03,22.44,22.0,-0.631,22.25,22.17,6332289,20161128,0
2016-11-29,22.53,22.83,21.85,2.27,21.95,22.03,15801872,20161129,1
2016-11-30,22.28,22.83,22.21,-1.11,22.55,22.53,10435429,20161130,2
2016-12-01,22.65,22.8,22.23,1.661,22.45,22.28,7632482,20161201,3
2016-12-02,22.39,23.12,22.09,-1.148,22.94,22.65,7227454,20161202,4
2016-12-05,22.03,22.62,21.83,-1.608,22.08,22.39,5492537,20161205,0
2016-12-06,22.17,22.33,21.83,0.635,22.15,22.03,4263964,20161206,1
2016-12-07,22.07,22.18,21.84,-0.451,22.18,22.17,2899400,20161207,2
2016-12-08,23.08,24.05,22.03,4.576,22.08,22.07,14304386,20161208,3
2016-12-09,23.05,23.53,22.83,-0.13,23.13,23.08,13794572,20161209,4
2016-12-12,22.0,23.4,21.95,-4.555,23.05,23.05,10318246,20161212,0
2016-12-13,23.67,23.7,21.67,7.591,21.84,22.0,17874616,20161213,1
2016-12-14,24.37,24.88,23.31,2.957,23.47,23.67,23956603,20161214,2
2016-12-15,24.16,24.42,23.63,-0.862,24.16,24.37,11807999,20161215,3
2016-12-16,24.24,24.33,23.69,0.331,24.11,24.16,8628879,20161216,4
2016-12-19,24.07,24.85,23.83,-0.701,24.05,24.24,9505484,20161219,0
2016-12-20,23.43,24.13,23.25,-2.659,24.09,24.07,9403292,20161220,1
2016-12-21,23.55,23.65,23.1,0.512,23.51,23.43,5965672,20161221,2
2016-12-22,22.8,23.54,22.67,-3.185,23.54,23.55,7700371,20161222,3
2016-12-23,22.44,22.94,22.25,-1.579,22.74,22.8,7262291,20161223,4
2016-12-26,22.83,22.91,22.09,1.738,22.15,22.44,5645031,20161226,0
2016-12-27,22.98,23.36,22.77,0.657,22.77,22.83,4867835,20161227,1
2016-12-28,22.92,23.27,22.86,-0.261,23.01,22.98,3608940,20161228,2
2016-12-29,23.54,23.74,22.84,2.705,22.91,22.92,5761209,20161229,3
2016-12-30,24.47,24.8,23.38,3.951,23.45,23.54,12695246,20161230,4
2017-01-03,24.53,25.0,24.23,0.245,24.75,24.47,11795274,20170103,1
2017-01-04,25.66,25.7,24.23,4.607,24.52,24.53,14179359,20170104,2
2017-01-05,25.55,26.14,25.27,-0.429,25.67,25.66,9602422,20170105,3
2017-01-06,25.22,25.9,25.15,-1.292,25.45,25.55,7768024,20170106,4
2017-01-09,25.1,25.35,24.73,-0.476,25.03,25.22,7317477,20170109,0
2017-01-10,24.91,25.93,24.91,-0.757,25.08,25.1,7892751,20170110,1
2017-01-11,24.79,25.22,24.26,-0.482,24.81,24.91,5469738,20170111,2
2017-01-12,24.99,25.05,24.65,0.807,24.79,24.79,3588583,20170112,3
2017-01-13,24.96,25.1,24.41,-0.12,24.93,24.99,5494630,20170113,4
2017-01-16,25.45,25.52,24.35,1.963,24.65,24.96,10265810,20170116,0
2017-01-17,25.83,26.0,25.05,1.493,25.15,25.45,8620487,20170117,1
2017-01-18,25.88,26.13,25.45,0.194,25.68,25.83,8097009,20170118,2
2017-01-19,24.85,25.88,24.8,-3.98,25.87,25.88,6145701,20170119,3
2017-01-20,24.79,25.15,24.47,-0.241,24.7,24.85,6120720,20170120,4
2017-01-23,24.26,25.33,23.9,-2.138,24.79,24.79,8990287,20170123,0
2017-01-24,24.29,24.46,24.03,0.124,24.15,24.26,4267544,20170124,1
2017-01-25,24.34,24.65,23.8,0.206,24.2,24.29,4317049,20170125,2
2017-01-26,24.19,24.6,24.12,-0.616,24.34,24.34,3744108,20170126,3
2017-02-03,24.19,24.4,24.04,0.0,24.19,24.19,2224783,20170203,4
2017-02-06,23.99,24.31,23.91,-0.827,24.15,24.19,3678765,20170206,0
2017-02-07,24.39,24.4,23.9,1.667,23.98,23.99,3391181,20170207,1
2017-02-08,24.44,24.55,24.08,0.205,24.43,24.39,2922762,20170208,2
2017-02-09,24.7,25.03,24.28,1.064,24.42,24.44,5163380,20170209,3
2017-02-10,24.39,26.15,24.35,-1.255,25.25,24.7,14325111,20170210,4
2017-02-13,25.54,25.8,24.09,4.715,24.61,24.39,14357272,20170213,0
2017-02-14,26.37,26.65,25.18,3.25,25.39,25.54,14117855,20170214,1
2017-02-15,26.41,27.45,26.2,0.152,26.35,26.37,13561205,20170215,2
2017-02-16,26.35,26.57,25.9,-0.227,26.44,26.41,7468794,20170216,3
2017-02-17,26.62,27.33,26.27,1.025,26.4,26.35,11905155,20170217,4
2017-02-20,28.13,28.33,26.3,5.672,26.4,26.62,17631957,20170220,0
2017-02-21,28.01,28.36,27.65,-0.427,27.85,28.13,9019007,20170221,1
2017-02-22,30.28,30.75,28.21,8.104,28.21,28.01,25619032,20170222,2
2017-02-23,30.6,32.7,29.97,1.057,30.37,30.28,20068607,20170223,3
2017-02-27,28.87,30.3,28.47,-5.654,30.28,30.6,15722558,20170227,0
2017-02-28,29.15,29.26,28.68,0.97,28.93,28.87,6777146,20170228,1
2017-03-01,29.17,30.16,28.9,0.069,28.9,29.15,11300479,20170301,2
2017-03-02,30.42,30.45,28.95,4.285,29.15,29.17,11388957,20170302,3
2017-03-03,30.68,31.93,30.0,0.855,30.25,30.42,14012424,20170303,4
2017-03-06,30.46,31.15,29.65,-0.717,30.35,30.68,11547043,20170306,0
2017-03-07,31.18,31.4,30.04,2.364,30.27,30.46,12466243,20170307,1
2017-03-08,30.88,31.23,30.56,-0.962,30.95,31.18,7600137,20170308,2
2017-03-09,30.16,31.11,29.6,-2.332,30.85,30.88,8250841,20170309,3
2017-03-10,30.4,31.22,29.98,0.796,30.2,30.16,10750334,20170310,4
2017-03-13,30.91,31.4,30.05,1.678,30.35,30.4,12425002,20170313,0
2017-03-14,30.61,31.61,30.15,-0.971,30.86,30.91,8973428,20170314,1
2017-03-15,30.6,30.84,30.31,-0.033,30.49,30.61,5952852,20170315,2
2017-03-16,30.36,30.96,30.07,-0.784,30.77,30.6,9601300,20170316,3
2017-03-17,30.45,30.85,30.12,0.296,30.35,30.36,6418672,20170317,4
2017-03-20,30.38,30.85,29.8,-0.23,30.44,30.45,7289394,20170320,0
2017-03-21,32.04,32.13,30.18,5.464,30.19,30.38,17411840,20170321,1
2017-03-22,31.92,32.02,31.07,-0.375,31.55,32.04,12247389,20170322,2
2017-03-23,31.01,31.78,30.74,-2.851,31.78,31.92,10738811,20170323,3
2017-03-24,30.59,31.55,30.42,-1.354,31.01,31.01,7857875,20170324,4
2017-03-27,29.72,30.8,29.4,-2.844,30.51,30.59,9933319,20170327,0
2017-03-28,29.82,30.08,29.44,0.336,29.7,29.72,4765700,20170328,1
2017-03-29,29.58,30.1,29.56,-0.805,29.82,29.82,4843548,20170329,2
2017-03-30,28.78,29.71,28.45,-2.705,29.47,29.58,7566241,20170330,3
2017-03-31,28.74,29.01,28.53,-0.139,28.85,28.78,3886777,20170331,4
2017-04-05,29.27,29.48,28.52,1.844,28.7,28.74,7161319,20170405,2
2017-04-06,29.62,29.67,28.69,1.196,29.35,29.27,6817133,20170406,3
2017-04-07,29.38,29.63,29.15,-0.81,29.63,29.62,4494861,20170407,4
2017-04-10,28.69,29.46,28.37,-2.349,29.39,29.38,7781219,20170410,0
2017-04-11,28.64,28.84,27.88,-0.174,28.48,28.69,8234747,20170411,1
2017-04-12,29.57,30.04,28.12,3.247,28.53,28.64,10719809,20170412,2
2017-04-13,30.36,30.6,29.25,2.672,29.51,29.57,8666448,20170413,3
2017-04-14,29.84,30.51,29.75,-1.713,30.21,30.36,3254995,20170414,4
2017-04-17,29.56,30.44,29.05,-0.938,29.05,29.84,4482225,20170417,0
2017-04-18,30.84,30.9,29.1,4.33,29.6,29.56,11971493,20170418,1
2017-04-19,30.87,31.4,30.14,0.097,30.84,30.84,10827632,20170419,2
2017-04-20,32.32,32.64,30.6,4.697,30.75,30.87,14971514,20170420,3
2017-04-21,31.88,33.53,31.53,-1.361,32.31,32.32,12683241,20170421,4
2017-04-24,31.03,31.7,30.33,-2.666,31.49,31.88,5736799,20170424,0
2017-04-25,31.44,31.85,30.55,1.321,30.98,31.03,11229717,20170425,1
2017-04-26,30.29,32.04,30.23,-3.658,31.35,31.44,14313959,20170426,2
2017-04-27,31.2,31.26,29.01,3.004,29.45,30.29,20707937,20170427,3
2017-04-28,30.46,32.1,30.15,-2.372,31.57,31.2,12266058,20170428,4
2017-05-02,30.43,30.81,29.78,-0.098,29.95,30.46,4786600,20170502,1
2017-05-03,30.91,31.33,30.31,1.577,30.31,30.43,6670415,20170503,2
2017-05-04,31.18,31.73,30.63,0.874,30.75,30.91,8591834,20170504,3
2017-05-05,30.46,31.43,29.75,-2.309,31.15,31.18,8321710,20170505,4
2017-05-08,29.73,30.41,29.62,-2.397,30.33,30.46,6022967,20170508,0
2017-05-09,29.76,29.85,28.57,0.101,29.58,29.73,9012892,20170509,1
2017-05-10,28.76,30.11,28.74,-3.36,29.55,29.76,6648336,20170510,2
2017-05-11,28.74,29.0,28.18,-0.07,28.4,28.76,5014274,20170511,3
2017-05-12,28.37,29.1,28.25,-1.287,28.72,28.74,6201872,20170512,4
2017-05-15,29.22,29.47,28.4,2.996,28.4,28.37,4198014,20170515,0
2017-05-16,30.52,30.6,29.02,4.449,29.05,29.22,10021200,20170516,1
2017-05-17,30.42,30.85,30.23,-0.328,30.52,30.52,6783886,20170517,2
2017-05-18,30.4,30.95,30.05,-0.066,30.12,30.42,4134955,20170518,3
2017-05-19,29.95,30.65,29.62,-1.48,30.27,30.4,6232528,20170519,4
2017-05-22,28.98,29.95,28.67,-3.239,29.93,29.95,9817402,20170522,0
2017-05-23,31.64,31.74,28.81,9.179,28.92,28.98,18672945,20170523,1
2017-05-24,30.85,31.45,30.13,-2.497,31.45,31.64,10152711,20170524,2
2017-05-25,30.93,31.37,30.27,0.259,30.56,30.85,8389042,20170525,3
2017-05-26,31.0,31.74,30.53,0.226,31.05,30.93,9910000,20170526,4
2017-05-31,30.36,30.91,29.87,-2.065,30.46,31.0,8862800,20170531,2
2017-06-01,30.5,31.05,30.09,0.461,30.29,30.36,6288890,20170601,3
2017-06-02,30.08,30.43,29.65,-1.377,30.3,30.5,5187508,20170602,4
2017-06-05,30.06,30.16,29.73,-0.066,29.9,30.08,2785036,20170605,0
2017-06-06,31.08,31.18,29.96,3.393,29.96,30.06,8417182,20170606,1
2017-06-07,31.78,32.09,30.98,2.252,31.0,31.08,12378022,20170607,2
2017-06-08,33.05,33.43,31.45,3.996,31.45,31.78,14046100,20170608,3
2017-06-09,33.74,35.05,33.04,2.088,33.05,33.05,15499436,20170609,4
2017-06-12,34.59,35.53,33.76,2.519,33.88,33.74,12185111,20170612,0
2017-06-13,34.66,34.75,33.85,0.202,34.55,34.59,6917829,20170613,1
2017-06-14,34.92,35.95,34.3,0.75,34.4,34.66,9315403,20170614,2
2017-06-15,33.79,35.04,33.43,-3.236,35.03,34.92,9455961,20170615,3
2017-06-16,33.72,34.2,33.16,-0.207,33.84,33.79,6850906,20170616,4
2017-06-19,33.88,34.0,33.21,0.474,33.8,33.72,6267277,20170619,0
2017-06-20,33.07,33.98,32.73,-2.391,33.88,33.88,9859579,20170620,1
2017-06-21,34.59,34.64,32.58,4.596,33.24,33.07,11013251,20170621,2
2017-06-22,34.37,35.11,34.21,-0.636,34.36,34.59,11191509,20170622,3
2017-06-23,34.77,34.95,33.75,1.164,34.15,34.37,7712108,20170623,4
2017-06-26,35.37,35.75,34.6,1.726,34.93,34.77,10497696,20170626,0
2017-06-27,34.84,35.55,34.51,-1.498,35.55,35.37,6735586,20170627,1
2017-06-28,34.04,34.75,33.77,-2.296,34.7,34.84,7376500,20170628,2
2017-06-29,34.41,34.44,33.76,1.087,34.05,34.04,4666409,20170629,3
2017-06-30,34.14,34.6,33.9,-0.785,34.25,34.41,5806373,20170630,4
2017-07-03,33.66,34.18,33.24,-1.406,34.16,34.14,6146736,20170703,0
2017-07-04,33.87,33.9,32.97,0.624,33.28,33.66,7761868,20170704,1
2017-07-05,34.07,34.35,33.61,0.59,33.69,33.87,3967655,20170705,2
2017-07-06,33.98,34.18,33.35,-0.264,34.1,34.07,6223390,20170706,3
2017-07-07,33.7,34.02,33.47,-0.824,33.91,33.98,5254813,20170707,4
2017-07-10,33.06,33.76,32.97,-1.899,33.55,33.7,7503949,20170710,0
2017-07-11,33.6,33.97,32.97,1.633,33.04,33.06,6147654,20170711,1
2017-07-12,32.76,33.7,32.65,-2.5,33.7,33.6,5972941,20170712,2
2017-07-13,32.47,33.11,32.25,-0.885,32.51,32.76,6315305,20170713,3
2017-07-14,32.94,33.01,32.1,1.447,32.6,32.47,5771449,20170714,4
2017-07-17,32.54,33.14,29.88,-1.214,32.95,32.94,8630741,20170717,0
2017-07-18,32.85,33.05,31.81,0.953,32.5,32.54,6640938,20170718,1
2017-07-19,33.88,34.15,32.6,3.135,32.78,32.85,7486606,20170719,2
2017-07-20,34.37,34.45,33.61,1.446,33.9,33.88,7895024,20170720,3
2017-07-21,35.39,36.01,34.44,2.968,34.76,34.37,13307309,20170721,4
2017-07-24,36.16,37.5,35.48,2.176,35.55,35.39,11808441,20170724,0
2017-07-25,35.86,36.37,35.7,-0.83,36.08,36.16,6543075,20170725,1
2017-07-26,35.91,37.05,35.75,0.139,35.75,35.86,5257260,20170726,2
