,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,5.3,5.34,5.16,1.533,5.22,5.22,87229192,20110728,3
2011-07-29,5.18,5.32,5.17,-2.264,5.32,5.3,48136815,20110729,4
2011-08-01,5.05,5.2,5.02,-2.51,5.18,5.18,61326700,20110801,0
2011-08-02,4.86,5.03,4.82,-3.762,5.03,5.05,57085946,20110802,1
2011-08-03,4.81,4.88,4.7,-1.029,4.77,4.86,51930818,20110803,2
2011-08-04,4.91,4.94,4.82,2.079,4.82,4.81,60211832,20110804,3
2011-08-05,4.76,4.85,4.69,-3.055,4.77,4.91,47137849,20110805,4
2011-08-08,4.67,4.78,4.47,-1.891,4.69,4.76,72143871,20110808,0
2011-08-09,4.72,4.77,4.49,1.071,4.53,4.67,57663054,20110809,1
2011-08-10,4.74,4.84,4.72,0.424,4.81,4.72,57415459,20110810,2
2011-08-11,4.65,4.69,4.52,-1.899,4.56,4.74,80380802,20110811,3
2011-08-12,4.78,4.87,4.57,2.796,4.65,4.65,102433279,20110812,4
2011-08-15,4.8,4.8,4.73,0.418,4.78,4.78,55872170,20110815,0
2011-08-16,4.86,4.95,4.83,1.25,4.83,4.8,68983265,20110816,1
2011-08-17,4.75,4.89,4.73,-2.263,4.82,4.86,35281001,20110817,2
2011-08-18,4.58,4.78,4.5,-3.579,4.76,4.75,56966447,20110818,3
2011-08-19,4.43,4.54,4.4,-3.275,4.48,4.58,62486067,20110819,4
2011-08-22,4.33,4.49,4.3,-2.257,4.42,4.43,48221741,20110822,0
2011-08-23,4.44,4.46,4.32,2.54,4.36,4.33,38073396,20110823,1
2011-08-24,4.43,4.5,4.39,-0.225,4.47,4.44,28012966,20110824,2
2011-08-25,4.63,4.64,4.46,4.515,4.48,4.43,70831347,20110825,3
2011-08-26,4.63,4.67,4.56,0.0,4.59,4.63,37513872,20110826,4
2011-08-29,4.52,4.6,4.51,-2.376,4.59,4.63,31100477,20110829,0
2011-08-30,4.45,4.59,4.44,-1.549,4.56,4.52,35111204,20110830,1
2011-08-31,4.47,4.49,4.39,0.449,4.46,4.45,22175995,20110831,2
2011-09-01,4.42,4.47,4.41,-1.119,4.47,4.47,19804573,20110901,3
2011-09-02,4.36,4.42,4.33,-1.357,4.4,4.42,30300565,20110902,4
2011-09-05,4.18,4.32,4.17,-4.128,4.32,4.36,36168660,20110905,0
2011-09-06,4.17,4.2,4.07,-0.239,4.15,4.18,21870670,20110906,1
2011-09-07,4.24,4.25,4.17,1.679,4.2,4.17,20604311,20110907,2
2011-09-08,4.17,4.3,4.16,-1.651,4.3,4.24,16266640,20110908,3
2011-09-09,4.13,4.24,4.12,-0.959,4.2,4.17,23101719,20110909,4
2011-09-13,4.03,4.07,3.99,-2.421,4.07,4.13,28689268,20110913,1
2011-09-14,4.0,4.06,3.91,-0.744,4.05,4.03,39807425,20110914,2
2011-09-15,4.06,4.12,3.98,1.5,4.01,4.0,43717934,20110915,3
2011-09-16,3.98,4.1,3.95,-1.97,4.07,4.06,42709588,20110916,4
2011-09-19,3.88,3.97,3.85,-2.513,3.97,3.98,25828958,20110919,0
2011-09-20,3.9,3.93,3.83,0.515,3.88,3.88,21774515,20110920,1
2011-09-21,4.18,4.34,3.87,7.179,3.91,3.9,122013374,20110921,2
2011-09-22,4.03,4.19,4.02,-3.589,4.12,4.18,67360955,20110922,3
2011-09-23,4.0,4.05,3.92,-0.744,3.95,4.03,35982881,20110923,4
2011-09-26,4.01,4.12,3.95,0.25,4.0,4.0,62035838,20110926,0
2011-09-27,4.09,4.14,4.02,1.995,4.06,4.01,43528424,20110927,1
2011-09-28,4.01,4.08,3.98,-1.956,4.02,4.09,47900873,20110928,2
2011-09-29,3.91,4.01,3.89,-2.494,3.98,4.01,31649856,20110929,3
2011-09-30,3.88,3.95,3.84,-1.272,3.93,3.93,24870208,20110930,4
2011-10-10,3.81,3.88,3.76,-1.804,3.87,3.88,29831814,20111010,0
2011-10-11,3.81,3.96,3.74,0.0,3.94,3.81,25831836,20111011,1
2011-10-12,4.04,4.12,3.75,6.037,3.79,3.81,94115992,20111012,2
2011-10-13,4.28,4.33,4.06,5.941,4.11,4.04,126331515,20111013,3
2011-10-14,4.36,4.4,4.24,1.869,4.27,4.28,98429284,20111014,4
2011-10-17,4.4,4.44,4.3,0.917,4.32,4.36,64995893,20111017,0
2011-10-18,4.29,4.42,4.25,-2.5,4.34,4.4,57263010,20111018,1
2011-10-19,4.38,4.46,4.22,2.098,4.26,4.29,74617177,20111019,2
2011-10-20,4.33,4.42,4.11,-1.142,4.35,4.38,80303882,20111020,3
2011-10-21,4.36,4.4,4.22,0.693,4.29,4.33,54046157,20111021,4
2011-10-24,4.54,4.56,4.2,4.128,4.38,4.36,116567200,20111024,0
2011-10-25,4.7,4.79,4.47,3.524,4.52,4.54,109948051,20111025,1
2011-10-26,4.82,5.1,4.65,2.553,4.68,4.7,162594721,20111026,2
2011-10-27,4.7,4.85,4.69,-2.49,4.81,4.82,55064384,20111027,3
2011-10-28,4.82,5.02,4.7,2.553,4.79,4.7,96865104,20111028,4
2011-10-31,4.85,4.87,4.64,0.622,4.8,4.82,68989452,20111031,0
2011-11-01,4.93,5.02,4.74,1.649,4.79,4.85,70848828,20111101,1
2011-11-02,5.17,5.22,4.81,4.868,4.88,4.93,124235372,20111102,2
2011-11-03,5.06,5.22,5.05,-2.128,5.21,5.17,77973797,20111103,3
2011-11-04,5.0,5.15,4.92,-1.186,5.1,5.06,69411864,20111104,4
2011-11-08,4.76,4.94,4.68,-4.8,4.91,5.0,100488359,20111108,1
2011-11-09,4.81,4.82,4.67,1.05,4.76,4.76,49457868,20111109,2
2011-11-10,4.66,4.75,4.65,-3.119,4.74,4.81,45438699,20111110,3
2011-11-11,4.7,4.82,4.63,0.858,4.69,4.66,30830072,20111111,4
2011-11-14,4.8,4.83,4.71,2.128,4.75,4.7,48095744,20111114,0
2011-11-15,4.75,4.8,4.71,-1.042,4.8,4.8,36639652,20111115,1
2011-11-16,4.59,4.75,4.5,-3.368,4.75,4.75,51830073,20111116,2
2011-11-17,4.54,4.62,4.51,-1.089,4.56,4.59,22192165,20111117,3
2011-11-18,4.52,4.58,4.47,-0.441,4.5,4.54,32726646,20111118,4
2011-11-21,4.63,4.65,4.49,2.434,4.51,4.52,31408065,20111121,0
2011-11-22,4.62,4.66,4.55,-0.216,4.57,4.63,19634790,20111122,1
2011-11-23,4.6,4.65,4.54,-0.433,4.61,4.62,21023501,20111123,2
2011-11-24,4.55,4.58,4.41,-1.087,4.56,4.6,23759907,20111124,3
2011-11-25,4.48,4.58,4.45,-1.538,4.55,4.55,10795414,20111125,4
2011-11-28,4.48,4.55,4.47,0.0,4.48,4.48,13019494,20111128,0
2011-11-29,4.56,4.57,4.51,1.786,4.53,4.48,18369544,20111129,1
2011-11-30,4.46,4.62,4.35,-2.193,4.53,4.56,24796626,20111130,2
2011-12-01,4.63,4.67,4.47,3.812,4.57,4.46,36604617,20111201,3
2011-12-02,4.69,4.72,4.58,1.296,4.63,4.63,47912278,20111202,4
2011-12-05,4.62,4.7,4.49,-1.493,4.69,4.69,34865972,20111205,0
2011-12-06,4.61,4.62,4.51,-0.216,4.59,4.62,16367805,20111206,1
2011-12-07,4.62,4.64,4.57,0.217,4.61,4.61,16292757,20111207,2
2011-12-08,4.58,4.63,4.54,-0.866,4.6,4.62,15234292,20111208,3
2011-12-09,4.56,4.59,4.52,-0.437,4.55,4.58,15524579,20111209,4
2011-12-12,4.49,4.58,4.45,-1.535,4.53,4.56,15070850,20111212,0
2011-12-13,4.24,4.45,4.12,-5.568,4.45,4.49,55180689,20111213,1
2011-12-14,4.16,4.22,4.07,-1.887,4.2,4.24,19743192,20111214,2
2011-12-15,4.1,4.17,4.0,-1.442,4.1,4.16,18790442,20111215,3
2011-12-16,4.26,4.29,4.02,3.902,4.09,4.1,20574051,20111216,4
2011-12-19,4.21,4.24,4.12,-1.174,4.24,4.26,20229278,20111219,0
2011-12-20,4.22,4.3,4.21,0.238,4.21,4.21,15716348,20111220,1
2011-12-21,4.14,4.28,4.07,-1.896,4.26,4.22,13173082,20111221,2
2011-12-22,4.11,4.2,4.02,-0.725,4.08,4.14,20422443,20111222,3
2011-12-23,4.14,4.22,4.1,0.73,4.13,4.11,23372782,20111223,4
2011-12-26,3.79,4.14,3.75,-8.454,4.13,4.14,75439401,20111226,0
2011-12-27,3.7,3.83,3.61,-2.375,3.77,3.79,39021422,20111227,1
2011-12-28,3.65,3.7,3.57,-1.351,3.68,3.7,25451193,20111228,2
2011-12-29,3.69,3.8,3.64,1.096,3.67,3.65,45908903,20111229,3
2011-12-30,3.7,3.73,3.64,0.271,3.7,3.69,29679449,20111230,4
2012-01-04,3.54,3.76,3.53,-4.324,3.73,3.7,27088361,20120104,2
2012-01-05,3.52,3.58,3.46,-0.565,3.57,3.54,29486209,20120105,3
2012-01-06,3.54,3.56,3.47,0.568,3.52,3.52,22609502,20120106,4
2012-01-09,3.66,3.67,3.51,3.39,3.54,3.54,54673628,20120109,0
2012-01-10,3.87,3.89,3.64,5.738,3.65,3.66,80050786,20120110,1
2012-01-11,3.87,3.94,3.8,0.0,3.87,3.87,47137054,20120111,2
2012-01-12,3.89,3.99,3.82,0.517,3.87,3.87,35091888,20120112,3
2012-01-13,3.84,3.92,3.72,-1.285,3.91,3.89,40277677,20120113,4
2012-01-16,3.78,3.87,3.71,-1.563,3.8,3.84,18571547,20120116,0
2012-01-17,4.1,4.22,3.76,8.466,3.77,3.78,52750101,20120117,1
2012-01-18,3.99,4.15,3.93,-2.683,4.09,4.1,40653215,20120118,2
2012-01-19,4.09,4.11,3.93,2.506,4.03,3.99,31477119,20120119,3
2012-01-20,4.11,4.13,4.03,0.489,4.1,4.09,22204113,20120120,4
2012-01-30,4.01,4.16,4.01,-2.433,4.14,4.11,22624110,20120130,0
2012-01-31,3.97,4.05,3.92,-0.998,4.03,4.01,23032585,20120131,1
2012-02-01,3.93,4.01,3.9,-1.008,3.97,3.97,18041116,20120201,2
2012-02-02,4.03,4.03,3.89,2.545,3.94,3.93,23818524,20120202,3
2012-02-03,4.03,4.08,3.97,0.0,4.03,4.03,27866949,20120203,4
2012-02-06,4.01,4.06,3.98,-0.496,4.03,4.03,21531826,20120206,0
2012-02-07,3.94,4.04,3.91,-1.746,3.99,4.01,24392279,20120207,1
2012-02-08,4.04,4.05,3.93,2.538,3.94,3.94,25486816,20120208,2
2012-02-09,4.04,4.12,4.01,0.0,4.04,4.04,30130995,20120209,3
2012-02-10,4.1,4.18,4.01,1.485,4.02,4.04,52587633,20120210,4
2012-02-13,4.2,4.23,4.04,2.439,4.07,4.1,48678058,20120213,0
2012-02-14,4.2,4.22,4.14,0.0,4.17,4.2,20717430,20120214,1
2012-02-15,4.22,4.23,4.15,0.476,4.19,4.2,23665965,20120215,2
2012-02-16,4.19,4.26,4.15,-0.711,4.19,4.22,27249802,20120216,3
2012-02-17,4.19,4.24,4.17,0.0,4.22,4.19,16386586,20120217,4
2012-02-20,4.18,4.27,4.18,-0.239,4.25,4.19,29749408,20120220,0
2012-02-21,4.19,4.2,4.12,0.239,4.2,4.18,24869951,20120221,1
2012-02-22,4.24,4.27,4.18,1.193,4.2,4.19,30914013,20120222,2
2012-02-23,4.22,4.27,4.2,-0.472,4.23,4.24,31724217,20120223,3
2012-02-24,4.36,4.38,4.21,3.318,4.23,4.22,77109495,20120224,4
2012-02-27,4.43,4.51,4.38,1.606,4.38,4.36,56903468,20120227,0
2012-02-28,4.41,4.47,4.33,-0.451,4.41,4.43,38281325,20120228,1
2012-02-29,4.3,4.41,4.27,-2.494,4.38,4.41,37293210,20120229,2
2012-03-01,4.29,4.32,4.25,-0.233,4.27,4.3,17964081,20120301,3
2012-03-02,4.36,4.41,4.28,1.632,4.29,4.29,40098947,20120302,4
2012-03-05,4.28,4.38,4.27,-1.835,4.35,4.36,33666491,20120305,0
2012-03-06,4.16,4.29,4.16,-2.804,4.27,4.28,30281732,20120306,1
2012-03-07,4.1,4.17,4.09,-1.442,4.14,4.16,23725785,20120307,2
2012-03-08,4.13,4.17,4.1,0.732,4.12,4.1,20349341,20120308,3
2012-03-09,4.15,4.2,4.11,0.484,4.15,4.13,29072092,20120309,4
2012-03-12,4.13,4.18,4.09,-0.482,4.17,4.15,36624221,20120312,0
2012-03-13,4.13,4.14,4.08,0.0,4.12,4.13,30491074,20120313,1
2012-03-14,3.99,4.2,3.89,-3.39,4.15,4.13,67702421,20120314,2
2012-03-15,3.91,3.98,3.9,-2.005,3.97,3.99,38576525,20120315,3
2012-03-16,3.95,3.97,3.86,1.023,3.93,3.91,31793804,20120316,4
2012-03-19,4.04,4.09,3.9,2.278,3.95,3.95,31033703,20120319,0
2012-03-20,3.95,4.03,3.92,-2.228,4.03,4.04,20491748,20120320,1
2012-03-21,3.94,4.01,3.92,-0.253,3.98,3.95,21146912,20120321,2
2012-03-22,4.0,4.09,3.98,1.523,3.99,3.94,40027047,20120322,3
2012-03-23,3.91,4.02,3.88,-2.25,4.02,4.0,20265120,20120323,4
2012-03-26,3.87,3.93,3.84,-1.023,3.9,3.91,16639092,20120326,0
2012-03-27,3.85,3.9,3.83,-0.517,3.87,3.87,13008090,20120327,1
2012-03-28,3.74,3.85,3.72,-2.857,3.84,3.85,19462414,20120328,2
2012-03-29,3.79,3.87,3.65,1.337,3.72,3.74,23023760,20120329,3
2012-03-30,3.81,3.85,3.76,0.528,3.78,3.79,16105991,20120330,4
2012-04-05,3.91,4.0,3.81,2.625,3.82,3.81,29829561,20120405,3
2012-04-06,3.87,3.95,3.82,-1.023,3.9,3.91,22404768,20120406,4
2012-04-09,3.79,3.88,3.78,-2.067,3.87,3.87,15780731,20120409,0
2012-04-10,3.82,3.83,3.73,0.792,3.79,3.79,13472499,20120410,1
2012-04-11,3.77,3.8,3.72,-1.309,3.77,3.82,23717119,20120411,2
2012-04-12,3.82,3.82,3.73,1.326,3.76,3.77,38544154,20120412,3
2012-04-13,3.86,3.87,3.81,1.047,3.82,3.82,35465197,20120413,4
2012-04-16,3.91,3.93,3.83,1.295,3.85,3.86,40406154,20120416,0
2012-04-17,3.9,3.97,3.89,-0.256,3.94,3.91,30189715,20120417,1
2012-04-18,4.21,4.25,3.95,7.949,3.95,3.9,116442958,20120418,2
2012-04-19,4.17,4.27,4.13,-0.95,4.2,4.21,44727132,20120419,3
2012-04-20,4.34,4.45,4.18,4.077,4.21,4.17,86310332,20120420,4
2012-04-23,4.29,4.47,4.26,-1.152,4.36,4.34,69314892,20120423,0
2012-04-24,4.29,4.32,4.14,0.0,4.29,4.29,44783992,20120424,1
2012-04-25,4.41,4.45,4.27,2.797,4.31,4.29,69409301,20120425,2
2012-04-26,4.41,4.47,4.36,0.0,4.43,4.41,46529357,20120426,3
2012-04-27,4.39,4.45,4.37,-0.454,4.42,4.41,25778612,20120427,4
2012-05-02,4.42,4.49,4.39,0.683,4.45,4.39,58856865,20120502,2
2012-05-03,4.33,4.41,4.33,-2.036,4.4,4.42,43441277,20120503,3
2012-05-04,4.36,4.37,4.28,0.693,4.33,4.33,31867182,20120504,4
2012-05-07,4.32,4.37,4.28,-0.917,4.31,4.36,35791395,20120507,0
2012-05-08,4.32,4.35,4.29,0.0,4.35,4.32,25999185,20120508,1
2012-05-09,4.18,4.3,4.17,-3.241,4.29,4.32,31390880,20120509,2
2012-05-10,4.17,4.23,4.13,-0.239,4.16,4.18,28641245,20120510,3
2012-05-11,4.15,4.21,4.13,-0.48,4.15,4.17,22620962,20120511,4
2012-05-14,4.19,4.22,4.15,0.964,4.18,4.15,23441272,20120514,0
2012-05-15,4.18,4.19,4.09,-0.239,4.16,4.19,22151618,20120515,1
2012-05-16,4.05,4.17,4.02,-3.11,4.15,4.18,27677615,20120516,2
2012-05-17,4.14,4.2,4.02,2.222,4.05,4.05,25856513,20120517,3
2012-05-18,4.04,4.11,4.03,-2.415,4.1,4.14,17592269,20120518,4
2012-05-21,4.2,4.37,4.11,3.96,4.11,4.04,60371912,20120521,0
2012-05-22,4.27,4.31,4.19,1.667,4.23,4.2,47783569,20120522,1
2012-05-23,4.32,4.36,4.25,1.171,4.28,4.27,40887037,20120523,2
2012-05-24,4.29,4.46,4.26,-0.694,4.35,4.32,51537184,20120524,3
2012-05-25,4.36,4.42,4.19,1.632,4.3,4.29,54252867,20120525,4
2012-05-28,4.47,4.49,4.28,2.523,4.37,4.36,76940582,20120528,0
2012-05-29,4.44,4.5,4.39,-0.671,4.47,4.47,54241352,20120529,1
2012-05-31,4.3,4.39,4.28,-3.153,4.38,4.44,41084365,20120531,3
2012-06-01,4.31,4.33,4.22,0.233,4.28,4.3,29497043,20120601,4
2012-06-04,4.18,4.23,4.15,-3.016,4.23,4.31,32068494,20120604,0
2012-06-05,4.14,4.2,4.12,-0.957,4.17,4.18,20172527,20120605,1
2012-06-06,4.15,4.17,4.09,0.242,4.14,4.14,13436800,20120606,2
2012-06-07,4.14,4.22,4.1,-0.241,4.19,4.15,14874218,20120607,3
2012-06-08,4.02,4.17,3.96,-2.899,4.17,4.14,32638909,20120608,4
2012-06-11,4.09,4.11,4.01,1.741,4.02,4.02,16063383,20120611,0
2012-06-12,4.12,4.14,4.04,0.733,4.05,4.09,16117438,20120612,1
2012-06-13,4.19,4.2,4.08,1.699,4.13,4.12,25636615,20120613,2
2012-06-14,4.1,4.18,4.09,-2.148,4.16,4.19,11548412,20120614,3
2012-06-15,4.13,4.15,4.06,0.732,4.12,4.1,14070139,20120615,4
2012-06-18,4.16,4.2,4.14,0.726,4.15,4.13,13541382,20120618,0
2012-06-19,4.21,4.28,4.13,1.202,4.15,4.16,35696162,20120619,1
2012-06-20,4.22,4.24,4.16,0.238,4.23,4.21,14080317,20120620,2
2012-06-21,4.14,4.21,4.12,-1.896,4.2,4.22,13013051,20120621,3
2012-06-25,4.05,4.14,4.04,-2.174,4.13,4.14,13567494,20120625,0
2012-06-26,4.07,4.08,3.99,0.494,4.01,4.05,10411612,20120626,1
2012-06-27,4.04,4.09,4.01,-0.737,4.07,4.07,11796000,20120627,2
2012-06-28,3.98,4.05,3.97,-1.485,4.04,4.04,12707167,20120628,3
2012-06-29,3.93,3.98,3.81,-1.256,3.98,3.98,34413583,20120629,4
2012-07-02,3.83,3.96,3.81,-2.545,3.95,3.93,27922344,20120702,0
2012-07-03,3.86,3.94,3.84,0.783,3.85,3.83,26924207,20120703,1
2012-07-04,3.75,3.89,3.68,-2.85,3.87,3.86,33977640,20120704,2
2012-07-05,3.67,3.73,3.57,-2.133,3.72,3.75,34931772,20120705,3
2012-07-06,3.76,3.77,3.65,2.452,3.7,3.67,28572086,20120706,4
2012-07-09,3.72,3.84,3.69,-1.064,3.77,3.76,28171318,20120709,0
2012-07-10,3.74,3.77,3.69,0.538,3.74,3.72,17757745,20120710,1
2012-07-11,3.93,4.01,3.78,5.08,3.79,3.74,53806861,20120711,2
2012-07-12,3.94,3.98,3.89,0.254,3.93,3.93,23866026,20120712,3
2012-07-13,3.95,3.97,3.88,0.254,3.94,3.94,23387950,20120713,4
2012-07-16,3.85,3.95,3.84,-2.532,3.95,3.95,24075944,20120716,0
2012-07-17,3.9,3.94,3.82,1.299,3.84,3.85,21679367,20120717,1
2012-07-18,3.88,3.9,3.82,-0.513,3.87,3.9,10782673,20120718,2
2012-07-19,3.88,3.93,3.83,0.0,3.88,3.88,23856066,20120719,3
2012-07-20,3.91,3.95,3.85,0.773,3.86,3.88,23405614,20120720,4
2012-07-23,3.81,3.88,3.76,-2.558,3.88,3.91,13636061,20120723,0
2012-07-24,3.84,3.86,3.77,0.787,3.79,3.81,7311375,20120724,1
2012-07-25,3.83,3.86,3.8,-0.26,3.83,3.84,9879331,20120725,2
2012-07-26,3.74,3.84,3.73,-2.35,3.82,3.83,20857838,20120726,3
2012-07-27,3.75,3.77,3.73,0.267,3.76,3.74,10335803,20120727,4
2012-07-30,3.73,3.79,3.71,-0.533,3.78,3.75,13788940,20120730,0
2012-07-31,3.72,3.76,3.71,-0.268,3.75,3.73,13529545,20120731,1
2012-08-01,3.82,3.84,3.72,2.688,3.75,3.72,23240028,20120801,2
2012-08-02,3.85,3.88,3.82,0.785,3.86,3.82,17172026,20120802,3
2012-08-03,3.9,3.9,3.83,1.299,3.86,3.85,21342553,20120803,4
2012-08-06,3.91,3.92,3.87,0.256,3.89,3.9,14991779,20120806,0
2012-08-07,3.87,3.92,3.86,-1.023,3.91,3.91,13220343,20120807,1
2012-08-08,3.87,3.89,3.84,0.0,3.88,3.87,13648937,20120808,2
2012-08-09,3.9,3.91,3.84,0.775,3.86,3.87,14988782,20120809,3
2012-08-10,3.88,3.91,3.86,-0.513,3.9,3.9,9829876,20120810,4
2012-08-13,3.8,3.88,3.79,-2.062,3.88,3.88,15642104,20120813,0
2012-08-14,3.8,3.82,3.78,0.0,3.81,3.8,12200989,20120814,1
2012-08-15,3.76,3.81,3.75,-1.053,3.81,3.8,8035914,20120815,2
2012-08-16,3.75,3.77,3.73,-0.266,3.76,3.76,8029732,20120816,3
2012-08-17,3.86,3.88,3.75,2.933,3.77,3.75,19851768,20120817,4
2012-08-20,3.83,3.87,3.78,-0.777,3.87,3.86,19854905,20120820,0
2012-08-21,3.84,3.86,3.79,0.261,3.83,3.83,14646125,20120821,1
2012-08-22,3.77,3.84,3.76,-1.823,3.84,3.84,10985819,20120822,2
2012-08-23,3.78,3.82,3.77,0.265,3.79,3.77,7047302,20120823,3
2012-08-24,3.75,3.83,3.73,-0.794,3.77,3.78,9607388,20120824,4
2012-08-27,3.55,3.76,3.52,-5.333,3.76,3.75,35866067,20120827,0
2012-08-28,3.58,3.62,3.54,0.845,3.55,3.55,12971512,20120828,1
2012-08-29,3.57,3.59,3.52,-0.279,3.58,3.58,13451266,20120829,2
2012-08-30,3.61,3.7,3.58,1.12,3.61,3.57,25906579,20120830,3
2012-08-31,3.54,3.61,3.5,-1.939,3.6,3.61,20639463,20120831,4
2012-09-03,3.53,3.57,3.52,-0.282,3.53,3.54,23516488,20120903,0
2012-09-04,3.47,3.56,3.43,-1.7,3.55,3.53,23327385,20120904,1
2012-09-05,3.42,3.46,3.36,-1.441,3.45,3.47,28230077,20120905,2
2012-09-06,3.59,3.63,3.54,4.971,3.56,3.42,65449659,20120906,3
2012-09-07,3.84,3.97,3.6,6.964,3.63,3.59,104418622,20120907,4
2012-09-10,3.83,3.9,3.8,-0.26,3.87,3.84,38953536,20120910,0
2012-09-11,3.83,3.9,3.8,0.0,3.87,3.83,32614432,20120911,1
2012-09-12,3.85,3.91,3.81,0.522,3.87,3.83,26184872,20120912,2
2012-09-13,3.79,3.85,3.78,-1.558,3.85,3.85,20104751,20120913,3
2012-09-14,3.79,3.85,3.77,0.0,3.83,3.79,23327329,20120914,4
2012-09-17,3.65,3.78,3.64,-3.694,3.77,3.79,24811864,20120917,0
2012-09-18,3.56,3.65,3.56,-2.466,3.61,3.65,18764049,20120918,1
2012-09-19,3.6,3.63,3.55,1.124,3.56,3.56,20390763,20120919,2
2012-09-20,3.49,3.59,3.47,-3.056,3.58,3.6,19477785,20120920,3
2012-09-21,3.46,3.52,3.45,-0.86,3.49,3.49,15455746,20120921,4
2012-09-24,3.46,3.51,3.37,0.0,3.44,3.46,23760713,20120924,0
2012-09-25,3.41,3.48,3.4,-1.445,3.44,3.46,13396857,20120925,1
2012-09-26,3.35,3.43,3.34,-1.76,3.42,3.41,21663464,20120926,2
2012-09-27,3.44,3.5,3.3,2.687,3.35,3.35,33872595,20120927,3
2012-09-28,3.66,3.67,3.41,6.395,3.44,3.44,66809291,20120928,4
2012-10-08,3.6,3.72,3.54,-1.639,3.64,3.66,26592445,20121008,0
2012-10-09,3.73,3.73,3.62,3.611,3.62,3.6,42640173,20121009,1
2012-10-10,3.74,3.75,3.68,0.268,3.72,3.73,18150247,20121010,2
2012-10-11,3.76,3.89,3.72,0.535,3.73,3.74,69895393,20121011,3
2012-10-12,3.8,3.83,3.74,1.064,3.8,3.76,29927974,20121012,4
2012-10-15,3.79,3.83,3.73,-0.263,3.82,3.8,24272742,20121015,0
2012-10-16,3.8,3.85,3.76,0.264,3.77,3.79,17894335,20121016,1
2012-10-17,3.81,3.87,3.78,0.263,3.81,3.8,16833075,20121017,2
2012-10-18,3.88,3.92,3.82,1.837,3.82,3.81,27552267,20121018,3
2012-10-19,3.85,3.9,3.84,-0.773,3.88,3.88,10304887,20121019,4
2012-10-22,3.84,3.87,3.79,-0.26,3.84,3.85,16756028,20121022,0
2012-10-23,3.89,3.97,3.83,1.302,3.83,3.84,44429293,20121023,1
2012-10-24,3.89,3.95,3.85,0.0,3.87,3.89,17134446,20121024,2
2012-10-25,3.79,3.93,3.77,-2.571,3.9,3.89,23343567,20121025,3
2012-10-26,3.71,3.82,3.7,-2.111,3.79,3.79,16775709,20121026,4
2012-10-29,3.73,3.81,3.67,0.539,3.67,3.71,14705423,20121029,0
2012-10-30,3.79,3.8,3.72,1.609,3.73,3.73,22472170,20121030,1
2012-10-31,4.02,4.05,3.77,6.069,3.79,3.79,104329997,20121031,2
2012-11-01,4.08,4.18,4.02,1.493,4.02,4.02,63655622,20121101,3
2012-11-02,4.08,4.11,4.05,0.0,4.08,4.08,25546260,20121102,4
2012-11-05,4.14,4.16,4.04,1.471,4.08,4.08,26135295,20121105,0
2012-11-06,4.09,4.14,4.02,-1.208,4.14,4.14,22472365,20121106,1
2012-11-07,4.03,4.12,4.02,-1.467,4.09,4.09,14013895,20121107,2
2012-11-08,4.03,4.12,3.98,0.0,4.02,4.03,42380562,20121108,3
2012-11-09,4.22,4.25,4.03,4.715,4.04,4.03,68289658,20121109,4
2012-11-12,4.35,4.4,4.19,3.081,4.22,4.22,71319999,20121112,0
2012-11-13,4.25,4.38,4.23,-2.299,4.38,4.35,38313581,20121113,1
2012-11-14,4.2,4.33,4.14,-1.176,4.23,4.25,37547324,20121114,2
2012-11-15,4.1,4.23,4.08,-2.381,4.2,4.2,49584261,20121115,3
2012-11-16,4.15,4.28,4.05,1.22,4.08,4.1,65881130,20121116,4
2012-11-19,4.24,4.27,4.08,2.169,4.11,4.15,44536025,20121119,0
2012-11-20,4.09,4.27,4.08,-3.538,4.24,4.24,37948861,20121120,1
2012-11-21,4.16,4.18,4.09,1.711,4.1,4.09,21982836,20121121,2
2012-11-22,4.18,4.18,4.12,0.481,4.16,4.16,25546787,20121122,3
2012-11-23,4.27,4.31,4.15,2.153,4.19,4.18,35669042,20121123,4
2012-11-26,4.3,4.36,4.24,0.703,4.25,4.27,31411942,20121126,0
2012-11-27,4.23,4.34,4.16,-1.628,4.3,4.3,33796583,20121127,1
2012-11-28,4.14,4.21,4.09,-2.128,4.21,4.23,28755018,20121128,2
2012-11-29,4.18,4.2,4.13,0.966,4.13,4.14,30923150,20121129,3
2012-11-30,4.33,4.4,4.18,3.589,4.19,4.18,48315285,20121130,4
2012-12-03,4.39,4.45,4.31,1.386,4.33,4.33,46155083,20121203,0
2012-12-04,4.39,4.44,4.32,0.0,4.37,4.39,29662527,20121204,1
2012-12-05,4.6,4.63,4.38,4.784,4.39,4.39,67807681,20121205,2
2012-12-06,4.48,4.62,4.44,-2.609,4.6,4.6,55215578,20121206,3
2012-12-07,4.49,4.57,4.42,0.223,4.46,4.48,46956644,20121207,4
2012-12-10,4.54,4.62,4.46,1.114,4.5,4.49,47318411,20121210,0
2012-12-11,4.46,4.52,4.44,-1.762,4.52,4.54,24152173,20121211,1
2012-12-12,4.47,4.5,4.37,0.224,4.45,4.46,24102053,20121212,2
2012-12-13,4.45,4.52,4.45,-0.447,4.48,4.47,21984884,20121213,3
2012-12-14,4.59,4.6,4.42,3.146,4.46,4.45,66735399,20121214,4
2012-12-17,4.51,4.63,4.47,-1.743,4.59,4.59,67329967,20121217,0
2012-12-18,4.48,4.55,4.46,-0.665,4.52,4.51,42528221,20121218,1
2012-12-19,4.47,4.5,4.43,-0.223,4.5,4.48,31865300,20121219,2
2012-12-20,4.43,4.47,4.35,-0.895,4.47,4.47,41559966,20121220,3
2012-12-21,4.45,4.56,4.41,0.451,4.43,4.43,45566378,20121221,4
2012-12-24,4.39,4.5,4.36,-1.348,4.45,4.45,42012971,20121224,0
2012-12-25,4.51,4.53,4.38,2.733,4.38,4.39,50397063,20121225,1
2012-12-26,4.56,4.57,4.48,1.109,4.53,4.51,49789874,20121226,2
2012-12-27,4.48,4.6,4.44,-1.754,4.57,4.56,32654639,20121227,3
2012-12-28,4.51,4.51,4.41,0.67,4.47,4.48,33238669,20121228,4
2012-12-31,4.51,4.56,4.4,0.0,4.5,4.51,54622369,20121231,0
2013-01-04,4.72,4.73,4.46,4.656,4.52,4.51,111244667,20130104,4
2013-01-07,4.74,4.75,4.64,0.424,4.7,4.72,68787735,20130107,0
2013-01-08,4.65,4.73,4.62,-1.899,4.73,4.74,45078889,20130108,1
2013-01-09,4.6,4.64,4.54,-1.075,4.63,4.65,40466684,20130109,2
2013-01-10,4.57,4.64,4.51,-0.652,4.59,4.6,43013401,20130110,3
2013-01-11,4.49,4.58,4.48,-1.751,4.57,4.57,28686758,20130111,4
2013-01-14,4.65,4.65,4.52,3.563,4.53,4.49,49982314,20130114,0
2013-01-15,4.68,4.75,4.59,0.645,4.65,4.65,86616342,20130115,1
2013-01-16,4.57,4.69,4.53,-2.35,4.69,4.68,54975186,20130116,2
2013-01-17,4.48,4.58,4.43,-1.969,4.57,4.57,49052002,20130117,3
2013-01-18,4.56,4.58,4.43,1.786,4.5,4.48,65235361,20130118,4
2013-01-21,4.57,4.65,4.48,0.219,4.57,4.56,61574500,20130121,0
2013-01-22,4.47,4.58,4.43,-2.188,4.57,4.57,65839536,20130122,1
2013-01-23,4.45,4.48,4.38,-0.447,4.44,4.47,30913606,20130123,2
2013-01-24,4.35,4.52,4.33,-2.247,4.44,4.45,58734751,20130124,3
2013-01-25,4.26,4.37,4.25,-2.069,4.37,4.35,41962348,20130125,4
2013-01-28,4.39,4.4,4.26,3.052,4.26,4.26,58861555,20130128,0
2013-01-29,4.43,4.46,4.39,0.911,4.39,4.39,46740475,20130129,1
2013-01-30,4.44,4.46,4.41,0.226,4.43,4.43,37248282,20130130,2
2013-01-31,4.4,4.45,4.37,-0.901,4.44,4.44,28980512,20130131,3
2013-02-01,4.36,4.43,4.33,-0.909,4.43,4.4,47434128,20130201,4
2013-02-04,4.31,4.41,4.27,-1.147,4.39,4.36,54796525,20130204,0
2013-02-05,4.79,4.79,4.31,11.137,4.31,4.31,240127133,20130205,1
2013-02-06,4.66,4.77,4.59,-2.714,4.77,4.79,114853412,20130206,2
2013-02-07,4.62,4.66,4.59,-0.858,4.65,4.66,46771238,20130207,3
2013-02-08,4.63,4.67,4.59,0.216,4.61,4.62,50326083,20130208,4
2013-02-18,4.62,4.68,4.6,-0.216,4.66,4.63,35525614,20130218,0
2013-02-19,4.63,4.79,4.61,0.216,4.64,4.62,82644707,20130219,1
2013-02-20,4.61,4.67,4.54,-0.432,4.64,4.63,42466526,20130220,2
2013-02-21,4.44,4.56,4.41,-3.688,4.55,4.61,47807911,20130221,3
2013-02-22,4.42,4.49,4.41,-0.45,4.44,4.44,26883933,20130222,4
2013-02-25,4.46,4.51,4.44,0.905,4.45,4.42,31008526,20130225,0
2013-02-26,4.29,4.46,4.28,-3.812,4.46,4.46,49628685,20130226,1
2013-02-27,4.24,4.37,4.18,-1.166,4.32,4.29,43536019,20130227,2
2013-02-28,4.34,4.36,4.21,2.358,4.27,4.24,44433470,20130228,3
2013-03-01,4.31,4.36,4.24,-0.691,4.36,4.34,32946387,20130301,4
2013-03-04,4.19,4.3,4.15,-2.784,4.27,4.31,46079430,20130304,0
2013-03-05,4.26,4.28,4.19,1.671,4.19,4.19,33397192,20130305,1
2013-03-06,4.38,4.41,4.28,2.817,4.28,4.26,45493530,20130306,2
2013-03-07,4.33,4.42,4.3,-1.142,4.34,4.38,36415934,20130307,3
2013-03-08,4.26,4.35,4.26,-1.617,4.33,4.33,16082153,20130308,4
2013-03-11,4.3,4.39,4.27,0.939,4.3,4.26,22497551,20130311,0
2013-03-12,4.16,4.32,4.12,-3.256,4.3,4.3,36331188,20130312,1
2013-03-13,3.99,4.15,3.9,-4.087,4.15,4.16,45859733,20130313,2
2013-03-14,3.95,3.99,3.92,-1.003,3.98,3.99,19205763,20130314,3
2013-03-15,3.99,4.09,3.95,1.013,3.95,3.95,39562188,20130315,4
2013-03-18,3.9,4.05,3.87,-2.256,4.0,3.99,29493448,20130318,0
2013-03-19,3.89,3.94,3.81,-0.256,3.93,3.9,22807447,20130319,1
2013-03-20,3.97,3.99,3.87,2.057,3.89,3.89,28268435,20130320,2
2013-03-21,3.98,4.02,3.94,0.252,4.0,3.97,26975659,20130321,3
2013-03-22,3.96,3.98,3.93,-0.503,3.97,3.98,23984684,20130322,4
2013-03-25,3.94,3.99,3.91,-0.505,3.97,3.96,17749298,20130325,0
2013-03-26,3.84,3.93,3.81,-2.538,3.93,3.94,35252981,20130326,1
2013-03-27,3.84,3.89,3.82,0.0,3.85,3.84,15488600,20130327,2
2013-03-28,3.61,3.84,3.56,-5.99,3.82,3.84,70875317,20130328,3
2013-03-29,3.64,3.7,3.62,0.831,3.64,3.61,32366162,20130329,4
2013-04-01,3.59,3.65,3.55,-1.374,3.64,3.64,37415621,20130401,0
2013-04-02,3.54,3.63,3.51,-1.393,3.58,3.59,56679290,20130402,1
2013-04-03,3.53,3.58,3.52,-0.282,3.56,3.54,32784742,20130403,2
2013-04-08,3.53,3.54,3.45,0.0,3.5,3.53,35781253,20130408,0
2013-04-09,3.59,3.61,3.52,1.7,3.54,3.53,26839091,20130409,1
2013-04-10,3.72,3.73,3.57,3.621,3.6,3.59,72405879,20130410,2
2013-04-11,3.68,3.77,3.68,-1.075,3.72,3.72,39888100,20130411,3
2013-04-12,3.62,3.71,3.57,-1.63,3.68,3.68,35545253,20130412,4
2013-04-15,3.58,3.63,3.53,-1.105,3.62,3.62,23764308,20130415,0
2013-04-16,3.65,3.65,3.52,1.955,3.54,3.58,27837738,20130416,1
2013-04-17,3.61,3.67,3.58,-1.096,3.65,3.65,20384052,20130417,2
2013-04-18,3.59,3.62,3.56,-0.554,3.61,3.61,27750550,20130418,3
2013-04-19,3.67,3.68,3.58,2.228,3.6,3.59,53895283,20130419,4
2013-04-22,3.63,3.66,3.61,-1.09,3.64,3.67,29994500,20130422,0
2013-04-23,3.54,3.65,3.52,-2.479,3.63,3.63,32468642,20130423,1
2013-04-24,3.58,3.6,3.54,1.13,3.55,3.54,26286783,20130424,2
2013-04-25,3.57,3.61,3.53,-0.279,3.58,3.58,26084493,20130425,3
2013-04-26,3.53,3.59,3.53,-1.12,3.57,3.57,16381021,20130426,4
2013-05-02,3.49,3.54,3.47,-1.133,3.53,3.53,19595668,20130502,3
2013-05-03,3.57,3.59,3.5,2.292,3.5,3.49,24425010,20130503,4
2013-05-06,3.6,3.62,3.57,0.84,3.57,3.57,25808731,20130506,0
2013-05-07,3.63,3.65,3.6,0.833,3.63,3.6,33380928,20130507,1
2013-05-08,3.68,3.69,3.64,1.377,3.65,3.63,39624463,20130508,2
2013-05-09,3.64,3.7,3.61,-1.087,3.69,3.68,40855954,20130509,3
2013-05-10,3.65,3.66,3.61,0.275,3.63,3.64,32335956,20130510,4
2013-05-13,3.73,3.78,3.65,2.192,3.65,3.65,56819953,20130513,0
2013-05-14,3.71,3.79,3.68,-0.536,3.73,3.73,42359809,20130514,1
2013-05-15,3.74,3.78,3.69,0.809,3.71,3.71,30684642,20130515,2
2013-05-16,3.76,3.79,3.71,0.535,3.74,3.74,29476183,20130516,3
2013-05-17,3.81,3.82,3.74,1.33,3.76,3.76,49808717,20130517,4
2013-05-20,3.87,3.9,3.79,1.575,3.81,3.81,48402439,20130520,0
2013-05-21,3.89,3.92,3.81,0.517,3.85,3.87,41792004,20130521,1
2013-05-22,3.86,3.93,3.83,-0.771,3.89,3.89,30686311,20130522,2
2013-05-23,3.78,3.85,3.76,-2.073,3.85,3.86,34210396,20130523,3
2013-05-24,3.85,3.89,3.78,1.852,3.78,3.78,44946899,20130524,4
2013-05-27,3.85,3.91,3.83,0.0,3.85,3.85,34692904,20130527,0
2013-05-28,4.0,4.01,3.89,3.896,3.91,3.85,72580074,20130528,1
2013-05-29,3.98,4.08,3.97,-0.5,4.01,4.0,44634094,20130529,2
2013-05-30,3.98,4.05,3.93,0.0,3.96,3.98,31921168,20130530,3
2013-05-31,3.95,4.02,3.94,-0.754,3.99,3.98,27673841,20130531,4
2013-06-03,3.96,4.01,3.94,0.253,3.96,3.95,26209966,20130603,0
2013-06-04,3.83,3.95,3.81,-3.283,3.95,3.96,30544587,20130604,1
2013-06-05,3.84,3.85,3.78,0.261,3.83,3.83,16872459,20130605,2
2013-06-06,3.78,3.86,3.77,-1.563,3.84,3.84,17019331,20130606,3
2013-06-07,3.68,3.83,3.65,-2.646,3.8,3.78,23526018,20130607,4
2013-06-13,3.54,3.64,3.49,-3.804,3.64,3.68,37566374,20130613,3
2013-06-14,3.56,3.57,3.5,0.565,3.55,3.54,23927375,20130614,4
2013-06-17,3.62,3.7,3.51,1.685,3.56,3.56,26184490,20130617,0
2013-06-18,3.62,3.69,3.6,0.0,3.61,3.62,22853261,20130618,1
2013-06-19,3.59,3.63,3.52,-0.829,3.62,3.62,15570446,20130619,2
2013-06-20,3.51,3.58,3.5,-2.228,3.58,3.59,26655611,20130620,3
2013-06-21,3.49,3.53,3.42,-0.57,3.48,3.51,24019399,20130621,4
2013-06-24,3.3,3.49,3.29,-5.444,3.48,3.49,30813261,20130624,0
2013-06-25,3.3,3.3,2.95,0.0,3.27,3.3,38501255,20130625,1
2013-06-26,3.28,3.41,3.25,-0.606,3.3,3.3,42552928,20130626,2
2013-06-27,3.2,3.36,3.18,-2.439,3.3,3.28,31700293,20130627,3
2013-06-28,3.15,3.26,3.09,-1.563,3.2,3.2,49959815,20130628,4
2013-07-01,3.17,3.2,3.1,0.635,3.16,3.15,32496477,20130701,0
2013-07-02,3.11,3.17,3.09,-1.893,3.17,3.17,44297108,20130702,1
2013-07-03,3.06,3.12,3.03,-1.608,3.11,3.11,26241511,20130703,2
2013-07-04,3.12,3.15,3.01,1.961,3.07,3.06,34250192,20130704,3
2013-07-05,3.11,3.15,3.09,-0.321,3.13,3.12,22482256,20130705,4
2013-07-08,2.98,3.11,2.98,-4.18,3.11,3.11,30688720,20130708,0
2013-07-09,2.99,3.04,2.96,0.336,2.98,2.98,17951175,20130709,1
2013-07-10,3.11,3.11,3.01,4.013,3.01,2.99,31382615,20130710,2
2013-07-11,3.27,3.4,3.12,5.145,3.12,3.11,72339773,20130711,3
2013-07-12,3.34,3.47,3.27,2.141,3.3,3.27,94122868,20130712,4
2013-07-15,3.42,3.43,3.27,2.395,3.33,3.34,67669699,20130715,0
2013-07-16,3.49,3.54,3.32,2.047,3.38,3.42,80840901,20130716,1
2013-07-17,3.43,3.59,3.39,-1.719,3.47,3.49,75758087,20130717,2
2013-07-18,3.29,3.45,3.27,-4.082,3.41,3.43,64193881,20130718,3
2013-07-19,3.16,3.34,3.15,-3.951,3.32,3.29,72688053,20130719,4
2013-07-22,3.21,3.22,3.1,1.582,3.14,3.16,34552477,20130722,0
2013-07-23,3.5,3.56,3.22,9.034,3.23,3.21,116343222,20130723,1
2013-07-24,3.55,3.6,3.45,1.429,3.49,3.5,84012109,20130724,2
2013-07-25,3.67,3.83,3.66,3.38,3.72,3.55,114923735,20130725,3
2013-07-26,3.64,3.73,3.59,-0.817,3.66,3.67,41725143,20130726,4
2013-07-29,3.53,3.62,3.47,-3.022,3.62,3.64,37379599,20130729,0
2013-07-30,3.63,3.68,3.47,2.833,3.53,3.53,53478154,20130730,1
2013-07-31,3.65,3.71,3.63,0.551,3.63,3.63,28165466,20130731,2
2013-08-01,3.78,3.8,3.69,3.562,3.7,3.65,48373403,20130801,3
2013-08-02,3.74,3.88,3.73,-1.058,3.8,3.78,67703357,20130802,4
2013-08-05,3.81,3.85,3.76,1.872,3.78,3.74,52977563,20130805,0
2013-08-06,3.81,3.86,3.76,0.0,3.82,3.81,45697551,20130806,1
2013-08-07,3.71,3.85,3.68,-2.625,3.84,3.81,41870955,20130807,2
2013-08-08,3.72,3.78,3.68,0.27,3.74,3.71,32025413,20130808,3
2013-08-09,3.69,3.76,3.63,-0.806,3.76,3.72,28753330,20130809,4
2013-08-12,3.8,3.81,3.65,2.981,3.71,3.69,58914416,20130812,0
2013-08-13,3.79,3.86,3.77,-0.263,3.84,3.8,33237021,20130813,1
2013-08-14,3.76,3.85,3.74,-0.792,3.84,3.79,40318884,20130814,2
2013-08-15,3.78,3.84,3.75,0.532,3.77,3.76,50086997,20130815,3
2013-08-16,3.78,4.19,3.66,0.0,3.74,3.78,105919571,20130816,4
2013-08-19,3.79,3.8,3.71,0.265,3.74,3.78,36092730,20130819,0
2013-08-20,3.86,3.97,3.81,1.847,3.86,3.79,80229953,20130820,1
2013-08-21,3.88,3.9,3.81,0.518,3.9,3.86,31139879,20130821,2
2013-08-22,3.79,3.89,3.78,-2.32,3.88,3.88,26966263,20130822,3
2013-08-23,3.71,3.82,3.65,-2.111,3.81,3.79,45390538,20130823,4
2013-08-26,3.75,3.77,3.68,1.078,3.7,3.71,29583253,20130826,0
2013-08-27,3.73,3.75,3.68,-0.533,3.75,3.75,28593876,20130827,1
2013-08-28,3.66,3.71,3.64,-1.877,3.7,3.73,37989825,20130828,2
2013-08-29,3.64,3.69,3.6,-0.546,3.65,3.66,41541974,20130829,3
2013-08-30,3.64,3.67,3.6,0.0,3.63,3.64,41632258,20130830,4
2013-09-02,3.69,3.73,3.6,1.374,3.64,3.64,33242495,20130902,0
2013-09-03,3.76,3.77,3.66,1.897,3.71,3.69,31515119,20130903,1
2013-09-04,3.67,3.75,3.65,-2.394,3.74,3.76,32646732,20130904,2
2013-09-05,3.64,3.68,3.62,-0.817,3.67,3.67,21990956,20130905,3
2013-09-06,3.63,3.66,3.58,-0.275,3.63,3.64,35219529,20130906,4
2013-09-09,3.75,3.81,3.69,3.306,3.76,3.63,81398925,20130909,0
2013-09-10,3.84,3.84,3.7,2.4,3.76,3.75,103242167,20130910,1
2013-09-11,3.92,4.02,3.88,2.083,3.92,3.84,128583202,20130911,2
2013-09-12,3.91,3.96,3.84,-0.255,3.89,3.92,61749585,20130912,3
2013-09-13,3.87,3.96,3.85,-1.023,3.92,3.91,36541649,20130913,4
2013-09-16,3.81,3.92,3.8,-1.55,3.91,3.87,38885280,20130916,0
2013-09-17,3.75,3.83,3.74,-1.575,3.81,3.81,46203415,20130917,1
2013-09-18,3.73,3.76,3.68,-0.533,3.75,3.75,28928127,20130918,2
2013-09-23,3.76,3.77,3.7,0.804,3.74,3.73,34695481,20130923,0
2013-09-24,3.69,3.75,3.66,-1.862,3.75,3.76,35227751,20130924,1
2013-09-25,3.65,3.69,3.64,-1.084,3.69,3.69,36457483,20130925,2
2013-09-26,3.55,3.66,3.53,-2.74,3.65,3.65,52828142,20130926,3
2013-09-27,3.51,3.57,3.47,-1.127,3.55,3.55,33651007,20130927,4
2013-09-30,3.55,3.56,3.48,1.14,3.52,3.51,33364398,20130930,0
2013-10-08,3.59,3.6,3.48,1.127,3.53,3.55,42520266,20131008,1
2013-10-09,3.55,3.58,3.5,-1.114,3.57,3.59,43008944,20131009,2
2013-10-10,3.52,3.56,3.49,-0.845,3.54,3.55,34555799,20131010,3
2013-10-11,3.56,3.57,3.51,1.136,3.52,3.52,38757732,20131011,4
2013-10-14,3.95,3.95,3.74,10.955,3.74,3.56,220264325,20131014,0
2013-10-15,3.89,4.04,3.85,-1.519,4.04,3.95,176005413,20131015,1
2013-10-16,3.81,3.93,3.75,-2.057,3.89,3.89,73172696,20131016,2
2013-10-17,3.76,3.86,3.74,-1.312,3.83,3.81,34858861,20131017,3
2013-10-18,3.83,3.94,3.81,1.862,3.82,3.76,48595619,20131018,4
2013-10-21,3.95,3.98,3.84,3.133,3.92,3.83,97074371,20131021,0
2013-10-22,4.22,4.32,3.97,6.835,4.04,3.95,236208495,20131022,1
2013-10-23,4.24,4.54,4.22,0.474,4.29,4.22,187298192,20131023,2
2013-10-24,4.33,4.41,4.11,2.123,4.24,4.24,123518229,20131024,3
2013-10-25,4.17,4.34,4.09,-3.695,4.24,4.33,77359914,20131025,4
2013-10-28,4.3,4.33,4.2,3.118,4.24,4.17,59663487,20131028,0
2013-10-29,4.14,4.33,4.03,-3.721,4.31,4.3,71391506,20131029,1
2013-10-30,4.53,4.58,4.12,9.42,4.18,4.14,185072373,20131030,2
2013-10-31,4.51,4.58,4.44,-0.442,4.44,4.53,108982999,20131031,3
2013-11-01,4.42,4.55,4.35,-1.996,4.53,4.51,56787999,20131101,4
2013-11-04,4.6,4.7,4.41,4.072,4.45,4.42,104955071,20131104,0
2013-11-05,4.64,4.69,4.47,0.87,4.56,4.6,99352517,20131105,1
2013-11-06,4.56,4.72,4.54,-1.724,4.64,4.64,63154201,20131106,2
2013-11-07,4.45,4.66,4.43,-2.412,4.55,4.56,54668142,20131107,3
2013-11-08,4.38,4.57,4.33,-1.573,4.47,4.45,53459142,20131108,4
2013-11-11,4.72,4.74,4.47,7.763,4.49,4.38,109667256,20131111,0
2013-11-12,4.7,4.79,4.61,-0.424,4.74,4.72,71965480,20131112,1
2013-11-13,4.63,4.72,4.57,-1.489,4.65,4.7,47114802,20131113,2
2013-11-14,4.64,4.68,4.55,0.216,4.62,4.63,46891461,20131114,3
2013-11-15,4.67,4.83,4.58,0.647,4.64,4.64,95168131,20131115,4
2013-11-18,4.71,4.81,4.58,0.857,4.72,4.67,105945555,20131118,0
2013-11-19,4.73,4.82,4.69,0.425,4.72,4.71,75160377,20131119,1
2013-11-20,4.75,4.8,4.69,0.423,4.78,4.73,47915927,20131120,2
2013-11-21,4.66,4.75,4.6,-1.895,4.72,4.75,61623676,20131121,3
2013-11-22,4.46,4.67,4.37,-4.292,4.66,4.66,110297929,20131122,4
2013-11-25,4.73,4.79,4.44,6.054,4.44,4.46,138460654,20131125,0
2013-11-26,4.77,4.8,4.7,0.846,4.79,4.73,75888959,20131126,1
2013-11-27,4.92,5.06,4.8,3.145,4.8,4.77,126921303,20131127,2
2013-11-28,5.13,5.19,4.95,4.268,4.95,4.92,111286934,20131128,3
2013-11-29,5.1,5.17,5.04,-0.585,5.16,5.13,60089330,20131129,4
2013-12-02,5.01,5.23,4.93,-1.765,5.03,5.1,71979997,20131202,0
2013-12-03,5.16,5.16,4.96,2.994,4.97,5.01,58814629,20131203,1
2013-12-04,5.19,5.29,5.14,0.581,5.18,5.16,71073903,20131204,2
2013-12-05,5.21,5.3,5.16,0.385,5.22,5.19,53814977,20131205,3
2013-12-06,5.17,5.25,5.1,-0.768,5.22,5.21,42737289,20131206,4
2013-12-09,5.11,5.22,5.06,-1.161,5.19,5.17,40051822,20131209,0
2013-12-10,5.0,5.11,4.94,-2.153,5.11,5.11,59246109,20131210,1
2013-12-11,4.91,4.95,4.8,-1.8,4.94,5.0,74159278,20131211,2
2013-12-12,5.08,5.18,4.86,3.462,4.89,4.91,74602138,20131212,3
2013-12-13,5.02,5.07,4.94,-1.181,5.0,5.08,25759648,20131213,4
2013-12-16,4.81,5.03,4.79,-4.183,5.0,5.02,51871083,20131216,0
2013-12-17,4.77,4.85,4.69,-0.832,4.81,4.81,33110679,20131217,1
2013-12-18,4.66,4.81,4.63,-2.306,4.79,4.77,48709519,20131218,2
2013-12-19,4.6,4.71,4.59,-1.288,4.69,4.66,49172777,20131219,3
2013-12-20,4.56,4.65,4.5,-0.87,4.6,4.6,63655006,20131220,4
2013-12-23,4.56,4.59,4.46,0.0,4.56,4.56,32843797,20131223,0
2013-12-24,4.62,4.71,4.55,1.316,4.61,4.56,53904534,20131224,1
2013-12-25,4.61,4.66,4.53,-0.216,4.64,4.62,29733663,20131225,2
2013-12-26,4.41,4.61,4.39,-4.338,4.61,4.61,49781839,20131226,3
2013-12-27,4.48,4.53,4.4,1.587,4.4,4.41,49885903,20131227,4
2013-12-30,4.53,4.57,4.51,1.116,4.54,4.48,28014930,20131230,0
2013-12-31,4.65,4.74,4.48,2.649,4.49,4.53,59829482,20131231,1
2014-01-02,4.64,4.76,4.6,-0.215,4.69,4.65,44079221,20140102,3
2014-01-03,4.56,4.66,4.49,-1.724,4.6,4.64,39055258,20140103,4
2014-01-06,4.37,4.49,4.29,-4.167,4.49,4.56,47182667,20140106,0
2014-01-07,4.3,4.45,4.27,-1.602,4.33,4.37,34164275,20140107,1
2014-01-08,4.2,4.37,4.03,-2.326,4.29,4.3,69868214,20140108,2
2014-01-09,4.25,4.3,4.12,1.19,4.15,4.2,45953267,20140109,3
2014-01-10,4.16,4.29,4.11,-2.118,4.25,4.25,47234982,20140110,4
2014-01-13,4.15,4.21,4.1,-0.24,4.16,4.16,19504688,20140113,0
2014-01-14,4.21,4.24,4.07,1.446,4.16,4.15,26520860,20140114,1
2014-01-15,4.15,4.23,4.1,-1.425,4.2,4.21,24289509,20140115,2
2014-01-16,4.07,4.15,4.06,-1.928,4.14,4.15,41127489,20140116,3
2014-01-17,3.96,4.07,3.94,-2.703,4.07,4.07,35263790,20140117,4
2014-01-20,3.92,4.02,3.87,-1.01,3.99,3.96,28232989,20140120,0
2014-01-21,3.99,4.09,3.91,1.786,3.92,3.92,44245130,20140121,1
2014-01-22,4.2,4.21,3.97,5.263,4.0,3.99,61056548,20140122,2
2014-01-23,4.24,4.26,4.15,0.952,4.18,4.2,44199148,20140123,3
2014-01-24,4.25,4.31,4.18,0.236,4.22,4.24,33795662,20140124,4
2014-01-27,4.09,4.2,4.04,-3.765,4.2,4.25,40517122,20140127,0
2014-01-28,4.08,4.13,4.04,-0.244,4.11,4.09,28643033,20140128,1
2014-01-29,4.01,4.14,3.96,-1.716,4.09,4.08,69356867,20140129,2
2014-01-30,3.88,4.04,3.83,-3.242,3.99,4.01,59929906,20140130,3
2014-02-07,3.87,3.88,3.75,-0.258,3.86,3.88,52884309,20140207,4
2014-02-10,4.13,4.16,3.87,6.718,3.87,3.87,98401333,20140210,0
2014-02-11,4.11,4.16,4.08,-0.484,4.12,4.13,42199803,20140211,1
2014-02-12,4.13,4.19,4.08,0.487,4.12,4.11,33189359,20140212,2
2014-02-13,4.0,4.12,3.99,-3.148,4.12,4.13,55621094,20140213,3
2014-02-14,4.08,4.11,3.98,2.0,4.0,4.0,61341546,20140214,4
2014-02-17,4.08,4.14,4.04,0.0,4.12,4.08,59172580,20140217,0
2014-02-18,4.0,4.08,3.98,-1.961,4.08,4.08,41137248,20140218,1
2014-02-19,4.03,4.08,3.95,0.75,3.99,4.0,43572409,20140219,2
2014-02-20,4.08,4.17,4.01,1.241,4.03,4.03,83206291,20140220,3
2014-02-21,4.04,4.08,3.98,-0.98,4.08,4.08,45811027,20140221,4
2014-02-24,3.86,4.0,3.82,-4.455,4.0,4.04,61706500,20140224,0
2014-02-25,3.8,3.92,3.76,-1.554,3.87,3.86,56851061,20140225,1
2014-02-26,3.76,3.79,3.68,-1.053,3.78,3.8,46122808,20140226,2
2014-02-27,3.84,3.9,3.72,2.128,3.77,3.76,82749612,20140227,3
2014-02-28,3.81,3.85,3.69,-0.781,3.84,3.84,45546583,20140228,4
2014-03-03,3.88,3.93,3.75,1.837,3.78,3.81,60989312,20140303,0
2014-03-04,3.83,3.86,3.76,-1.289,3.85,3.88,47641105,20140304,1
2014-03-05,3.82,3.92,3.79,-0.261,3.84,3.83,36380232,20140305,2
2014-03-06,3.82,3.85,3.71,0.0,3.82,3.82,47129936,20140306,3
2014-03-07,3.83,3.88,3.8,0.262,3.82,3.82,38993409,20140307,4
2014-03-10,3.76,3.81,3.73,-1.828,3.79,3.83,34823426,20140310,0
2014-03-11,3.78,3.79,3.71,0.532,3.74,3.76,29385312,20140311,1
2014-03-12,3.77,3.78,3.73,-0.265,3.76,3.78,26762093,20140312,2
2014-03-13,3.82,3.84,3.75,1.326,3.77,3.77,32911460,20140313,3
2014-03-14,3.78,3.8,3.76,-1.047,3.79,3.82,20966524,20140314,4
2014-03-17,3.86,3.86,3.75,2.116,3.79,3.78,39024926,20140317,0
2014-03-18,4.06,4.09,3.96,5.181,3.97,3.86,128609926,20140318,1
2014-03-19,4.03,4.07,3.97,-0.739,4.04,4.06,56017688,20140319,2
2014-03-20,4.13,4.26,4.03,2.481,4.04,4.03,117312440,20140320,3
2014-03-21,4.11,4.3,4.09,-0.484,4.12,4.13,200424616,20140321,4
2014-03-24,4.24,4.3,4.15,3.163,4.16,4.11,120910201,20140324,0
2014-03-25,4.2,4.22,4.14,-0.943,4.22,4.24,40573074,20140325,1
2014-03-26,4.14,4.2,4.13,-1.429,4.2,4.2,34909651,20140326,2
2014-03-27,4.11,4.19,4.1,-0.725,4.16,4.14,36574474,20140327,3
2014-03-28,4.13,4.17,4.09,0.487,4.09,4.11,38455095,20140328,4
2014-03-31,4.15,4.2,4.09,0.484,4.16,4.13,41993517,20140331,0
2014-04-01,4.22,4.26,4.15,1.687,4.18,4.15,54230949,20140401,1
2014-04-02,4.29,4.32,4.21,1.659,4.24,4.22,72933611,20140402,2
2014-04-03,4.26,4.57,4.24,-0.699,4.46,4.29,104022799,20140403,3
2014-04-04,4.26,4.3,4.17,0.0,4.26,4.26,35764949,20140404,4
2014-04-08,4.32,4.36,4.22,1.408,4.24,4.26,52351741,20140408,1
2014-04-09,4.38,4.43,4.31,1.389,4.35,4.32,62357852,20140409,2
2014-04-10,4.47,4.54,4.29,2.055,4.37,4.38,110921195,20140410,3
2014-04-11,4.34,4.46,4.32,-2.908,4.46,4.47,75995020,20140411,4
2014-04-14,4.29,4.34,4.26,-1.152,4.34,4.34,40676966,20140414,0
2014-04-15,4.17,4.28,4.14,-2.797,4.28,4.29,53585637,20140415,1
2014-04-16,4.16,4.22,4.14,-0.24,4.15,4.17,29532907,20140416,2
2014-04-17,4.16,4.2,4.13,0.0,4.17,4.16,23865600,20140417,3
2014-04-18,4.05,4.16,3.96,-2.644,4.16,4.16,91066555,20140418,4
2014-04-21,3.94,4.03,3.92,-2.716,3.98,4.05,48305587,20140421,0
2014-04-22,3.94,3.95,3.89,0.0,3.92,3.94,28135980,20140422,1
2014-04-23,4.02,4.04,3.91,2.03,3.93,3.94,70806963,20140423,2
2014-04-24,4.01,4.03,3.96,-0.249,4.0,4.02,24637213,20140424,3
2014-04-25,3.98,4.06,3.97,-0.748,4.01,4.01,23145193,20140425,4
2014-04-28,3.91,3.97,3.89,-1.759,3.94,3.98,30263782,20140428,0
2014-04-29,3.93,3.93,3.85,0.512,3.9,3.91,35409567,20140429,1
2014-04-30,3.9,3.93,3.87,-0.763,3.91,3.93,30333565,20140430,2
2014-05-05,3.97,4.12,3.95,1.795,4.1,3.9,79582684,20140505,0
2014-05-06,4.03,4.05,3.98,1.511,3.98,3.97,40594556,20140506,1
2014-05-07,4.1,4.18,4.0,1.737,4.03,4.03,76646254,20140507,2
2014-05-08,4.06,4.17,4.05,-0.976,4.08,4.1,44017563,20140508,3
2014-05-09,4.01,4.08,3.98,-1.232,4.06,4.06,31387703,20140509,4
2014-05-12,4.08,4.11,4.02,1.746,4.08,4.01,52091963,20140512,0
2014-05-13,4.07,4.13,4.06,-0.245,4.08,4.08,34944084,20140513,1
2014-05-14,4.06,4.09,4.04,-0.246,4.07,4.07,19806805,20140514,2
2014-05-15,3.97,4.08,3.96,-2.217,4.06,4.06,24031385,20140515,3
2014-05-16,3.97,3.99,3.93,0.0,3.96,3.97,19397157,20140516,4
2014-05-19,3.88,3.98,3.86,-2.267,3.97,3.97,25348498,20140519,0
2014-05-20,3.91,3.94,3.89,0.773,3.91,3.88,16319788,20140520,1
2014-05-21,3.95,3.95,3.85,1.023,3.91,3.91,16418670,20140521,2
2014-05-22,3.9,3.98,3.9,-1.266,3.94,3.95,24221534,20140522,3
2014-05-23,3.91,3.92,3.88,0.256,3.9,3.9,12913211,20140523,4
2014-05-26,3.93,3.96,3.91,0.512,3.94,3.91,20466548,20140526,0
2014-05-27,3.91,3.96,3.9,-0.509,3.93,3.93,24885889,20140527,1
2014-05-28,3.93,3.93,3.87,0.512,3.92,3.91,26433490,20140528,2
2014-05-29,3.88,3.95,3.87,-1.272,3.93,3.93,24420647,20140529,3
2014-05-30,3.86,3.9,3.84,-0.515,3.88,3.88,23404293,20140530,4
2014-06-03,3.84,3.89,3.83,-0.518,3.86,3.86,25727453,20140603,1
2014-06-04,3.81,3.87,3.79,-0.781,3.84,3.84,27370044,20140604,2
2014-06-05,3.85,3.85,3.81,1.05,3.84,3.81,23518234,20140605,3
2014-06-06,3.82,3.85,3.81,-0.779,3.84,3.85,17940087,20140606,4
2014-06-09,3.8,3.85,3.79,-0.524,3.83,3.82,26186091,20140609,0
2014-06-10,3.88,3.89,3.82,2.105,3.84,3.8,42028625,20140610,1
2014-06-11,3.89,3.91,3.85,0.258,3.88,3.88,33839252,20140611,2
2014-06-12,3.89,3.92,3.86,0.0,3.89,3.89,42881474,20140612,3
2014-06-13,4.02,4.05,3.89,3.342,3.9,3.89,91134868,20140613,4
2014-06-16,4.08,4.1,4.02,1.493,4.05,4.02,60972713,20140616,0
2014-06-17,4.08,4.09,4.01,0.0,4.09,4.08,43106242,20140617,1
2014-06-18,4.02,4.07,3.99,-1.471,4.06,4.08,27023494,20140618,2
2014-06-19,4.0,4.1,3.98,-0.498,4.04,4.02,39442660,20140619,3
2014-06-20,4.01,4.02,3.96,0.25,4.0,4.0,30822628,20140620,4
2014-06-23,4.02,4.1,3.96,0.249,4.07,4.01,36554750,20140623,0
2014-06-24,3.99,4.04,3.98,-0.746,4.04,4.02,23268761,20140624,1
2014-06-25,3.95,4.01,3.94,-1.003,4.01,3.99,21879212,20140625,2
2014-06-26,3.97,4.0,3.95,0.506,3.96,3.95,18841395,20140626,3
2014-06-27,4.05,4.08,3.95,2.015,3.98,3.97,46362527,20140627,4
2014-06-30,4.14,4.18,4.05,2.222,4.05,4.05,63597332,20140630,0
2014-07-01,4.14,4.18,4.1,0.0,4.15,4.14,36179263,20140701,1
2014-07-02,4.19,4.2,4.13,1.208,4.13,4.14,45452539,20140702,2
2014-07-03,4.2,4.25,4.15,0.239,4.19,4.19,37459267,20140703,3
2014-07-04,4.22,4.29,4.21,0.476,4.21,4.2,38540746,20140704,4
2014-07-07,4.36,4.42,4.27,3.318,4.3,4.22,94688503,20140707,0
2014-07-08,4.35,4.39,4.29,-0.229,4.36,4.36,45428580,20140708,1
2014-07-09,4.3,4.41,4.3,-1.149,4.34,4.35,42168539,20140709,2
2014-07-10,4.27,4.35,4.24,-0.698,4.31,4.3,34087237,20140710,3
2014-07-11,4.39,4.42,4.26,2.81,4.27,4.27,58677390,20140711,4
2014-07-14,4.45,4.49,4.38,1.367,4.44,4.39,43492456,20140714,0
2014-07-15,4.39,4.45,4.36,-1.348,4.44,4.45,34443399,20140715,1
2014-07-16,4.26,4.39,4.24,-2.961,4.37,4.39,57531032,20140716,2
2014-07-17,4.29,4.33,4.25,0.704,4.25,4.26,26669942,20140717,3
2014-07-18,4.28,4.34,4.25,-0.233,4.26,4.29,28315409,20140718,4
2014-07-21,4.43,4.43,4.26,3.505,4.27,4.28,56512771,20140721,0
2014-07-22,4.47,4.5,4.38,0.903,4.42,4.43,59799643,20140722,1
2014-07-23,4.7,4.73,4.47,5.145,4.49,4.47,151370726,20140723,2
2014-07-24,4.77,4.85,4.62,1.489,4.64,4.7,100591832,20140724,3
2014-07-25,4.8,4.81,4.71,0.629,4.77,4.77,64424699,20140725,4
2014-07-28,4.89,4.9,4.78,1.875,4.81,4.8,99327916,20140728,0
2014-07-29,4.94,4.98,4.88,1.022,4.98,4.89,90817516,20140729,1
2014-07-30,4.83,4.92,4.81,-2.227,4.92,4.94,83713889,20140730,2
2014-07-31,4.92,4.94,4.82,1.863,4.84,4.83,52019125,20140731,3
2014-08-01,4.87,4.92,4.84,-1.016,4.91,4.92,52897358,20140801,4
2014-08-04,5.09,5.11,4.88,4.517,4.88,4.87,84071863,20140804,0
2014-08-05,5.03,5.12,4.99,-1.179,5.11,5.09,47597598,20140805,1
2014-08-06,4.97,5.03,4.91,-1.193,5.03,5.03,41000334,20140806,2
2014-08-07,4.85,5.0,4.83,-2.414,5.0,4.97,64204493,20140807,3
2014-08-08,4.8,4.9,4.78,-1.031,4.85,4.85,47950535,20140808,4
2014-08-11,4.92,4.93,4.8,2.5,4.84,4.8,47180948,20140811,0
2014-08-12,4.89,4.93,4.86,-0.61,4.92,4.92,36964433,20140812,1
2014-08-13,4.85,4.92,4.78,-0.818,4.89,4.89,55835601,20140813,2
2014-08-14,4.86,4.91,4.82,0.206,4.83,4.85,42842201,20140814,3
2014-08-15,4.95,5.03,4.84,1.852,4.85,4.86,60710570,20140815,4
2014-08-18,4.96,5.07,4.92,0.202,4.97,4.95,59834354,20140818,0
2014-08-19,4.89,4.98,4.87,-1.411,4.97,4.96,36609145,20140819,1
2014-08-20,4.86,4.91,4.84,-0.613,4.89,4.89,34061114,20140820,2
2014-08-21,4.81,4.88,4.79,-1.029,4.86,4.86,35235991,20140821,3
2014-08-22,4.81,4.88,4.78,0.0,4.83,4.81,50761327,20140822,4
2014-08-25,4.86,4.97,4.84,1.04,4.91,4.81,72254983,20140825,0
2014-08-26,4.78,4.88,4.76,-1.646,4.88,4.86,44491623,20140826,1
2014-08-27,4.79,4.82,4.77,0.209,4.78,4.78,19211384,20140827,2
2014-08-28,4.78,4.83,4.77,-0.209,4.79,4.79,23457355,20140828,3
2014-08-29,4.85,4.86,4.78,1.464,4.82,4.78,31328765,20140829,4
2014-09-01,4.88,4.9,4.84,0.619,4.86,4.85,34483821,20140901,0
2014-09-02,4.93,4.94,4.84,1.025,4.87,4.88,59248767,20140902,1
2014-09-03,4.95,4.97,4.93,0.406,4.93,4.93,56312374,20140903,2
2014-09-05,5.06,5.2,5.01,2.222,5.12,4.95,109165172,20140905,4
2014-09-09,5.06,5.11,5.0,0.0,5.06,5.06,49146545,20140909,1
2014-09-10,5.1,5.15,5.01,0.791,5.08,5.06,55139822,20140910,2
2014-09-11,5.05,5.16,5.01,-0.98,5.12,5.1,62859093,20140911,3
2014-09-12,5.06,5.07,5.01,0.198,5.04,5.05,33677409,20140912,4
2014-09-15,5.04,5.07,4.98,-0.395,5.04,5.06,48125271,20140915,0
2014-09-16,4.98,5.14,4.97,-1.19,5.06,5.04,75389262,20140916,1
2014-09-17,4.99,5.04,4.94,0.201,4.98,4.98,42482517,20140917,2
2014-09-18,4.97,5.01,4.93,-0.401,4.99,4.99,37321191,20140918,3
2014-09-19,4.99,5.02,4.94,0.402,4.99,4.97,34540465,20140919,4
2014-09-22,4.82,4.97,4.79,-3.407,4.97,4.99,57357861,20140922,0
2014-09-23,4.84,4.87,4.8,0.415,4.84,4.82,42722118,20140923,1
2014-09-24,4.95,4.96,4.82,2.273,4.83,4.84,60583662,20140924,2
2014-09-25,5.0,5.07,4.95,1.01,4.97,4.95,64562843,20140925,3
2014-09-26,4.97,4.99,4.94,-0.6,4.98,5.0,28269902,20140926,4
2014-09-29,5.0,5.03,4.95,0.604,4.97,4.97,45199451,20140929,0
2014-09-30,4.99,5.02,4.96,-0.2,5.0,5.0,33214934,20140930,1
2014-10-08,5.03,5.06,4.98,0.802,4.99,4.99,68282772,20141008,2
2014-10-09,5.03,5.05,4.99,0.0,5.03,5.03,69928270,20141009,3
2014-10-10,4.96,5.01,4.93,-1.392,5.01,5.03,67443068,20141010,4
2014-10-13,4.94,4.98,4.89,-0.403,4.96,4.96,47825396,20141013,0
2014-10-14,5.02,5.06,4.96,1.619,4.96,4.94,97031179,20141014,1
2014-10-15,5.02,5.05,4.98,0.0,5.02,5.02,56390842,20141015,2
2014-10-16,5.55,5.55,4.98,10.558,5.0,5.02,436249694,20141016,3
2014-10-17,5.5,5.62,5.32,-0.901,5.51,5.55,415945143,20141017,4
2014-10-20,5.41,5.48,5.35,-1.636,5.47,5.5,139698901,20141020,0
2014-10-21,5.35,5.49,5.31,-1.109,5.49,5.41,124215090,20141021,1
2014-10-22,5.41,5.49,5.33,1.121,5.39,5.35,144331132,20141022,2
2014-10-23,5.62,5.94,5.4,3.882,5.44,5.41,327212967,20141023,3
2014-10-24,5.53,5.9,5.49,-1.601,5.64,5.62,260621123,20141024,4
2014-12-31,6.11,6.11,6.11,10.488,6.11,5.53,3152321,20141231,2
2015-01-05,6.75,6.75,6.75,10.475,6.75,6.11,2122193,20150105,0
2015-01-06,7.45,7.45,7.45,10.37,7.45,6.75,11686424,20150106,1
2015-01-07,8.22,8.22,8.22,10.336,8.22,7.45,7732103,20150107,2
2015-01-08,9.07,9.07,9.07,10.341,9.07,8.22,15937412,20150108,3
2015-01-09,10.0,10.0,10.0,10.254,10.0,9.07,222549749,20150109,4
2015-01-12,9.86,10.71,9.73,-1.4,10.29,10.0,929122647,20150112,0
2015-01-13,10.27,10.32,9.66,4.158,9.66,9.86,514150502,20150113,1
2015-01-14,9.95,10.46,9.88,-3.116,10.45,10.27,377164333,20150114,2
2015-01-15,10.97,10.97,9.74,10.251,9.8,9.95,604046985,20150115,3
2015-01-16,12.09,12.09,10.98,10.21,11.23,10.97,774557219,20150116,4
2015-01-19,11.78,12.14,10.86,-2.564,11.46,12.09,882191689,20150119,0
2015-01-20,12.99,12.99,11.93,10.272,11.94,11.78,637798149,20150120,1
2015-01-21,13.67,14.32,13.3,5.235,13.72,12.99,925709836,20150121,2
2015-01-22,13.96,14.38,13.34,2.346,13.64,13.64,585150541,20150122,3
2015-01-23,13.57,13.98,13.51,-2.794,13.88,13.96,381624313,20150123,4
2015-01-26,13.7,14.23,13.63,0.958,13.63,13.57,427904286,20150126,0
2015-01-27,13.77,14.12,13.33,0.511,13.99,13.7,375448594,20150127,1
2015-01-28,13.25,13.63,13.23,-3.776,13.63,13.77,270736169,20150128,2
2015-01-29,13.37,13.78,13.08,0.906,13.13,13.25,282900564,20150129,3
2015-01-30,12.29,13.26,12.18,-8.078,13.23,13.37,479318907,20150130,4
2015-02-02,11.04,11.71,11.03,-10.171,11.53,12.29,405463228,20150202,0
2015-02-03,11.32,11.47,11.08,2.536,11.15,11.04,283738657,20150203,1
2015-02-04,11.68,12.08,11.19,3.18,11.34,11.32,368309002,20150204,2
2015-02-05,11.15,11.81,11.13,-4.538,11.78,11.68,243392794,20150205,3
2015-02-06,10.79,11.26,10.58,-3.229,11.03,11.15,236462718,20150206,4
2015-02-09,11.08,11.18,10.55,2.688,10.74,10.79,244406953,20150209,0
2015-02-10,11.35,11.49,10.92,2.437,11.01,11.08,251965599,20150210,1
2015-02-11,11.24,11.36,11.07,-0.969,11.35,11.35,159438322,20150211,2
2015-02-12,11.94,12.39,11.24,6.228,11.29,11.24,389950384,20150212,3
2015-02-13,11.84,12.03,11.66,-0.838,11.88,11.94,202974315,20150213,4
2015-02-16,11.8,11.93,11.66,-0.338,11.85,11.84,148594027,20150216,0
2015-02-17,11.95,12.23,11.91,1.271,11.91,11.8,153933290,20150217,1
2015-02-25,11.8,12.19,11.68,-1.255,12.15,11.95,126357605,20150225,2
2015-02-26,11.95,12.26,11.0,1.271,11.68,11.8,262082933,20150226,3
2015-02-27,11.85,12.0,11.73,-0.837,11.83,11.95,142422815,20150227,4
2015-03-02,11.78,11.92,11.73,-0.591,11.92,11.85,158832035,20150302,0
2015-03-03,11.43,11.73,11.41,-2.971,11.73,11.78,180615997,20150303,1
2015-03-04,11.58,11.88,11.34,1.312,11.38,11.43,146825825,20150304,2
2015-03-05,12.41,12.77,11.28,7.168,11.48,11.58,317138904,20150305,3
2015-03-06,13.37,13.38,12.53,7.736,12.73,12.41,527516801,20150306,4
2015-03-10,12.87,14.21,12.72,-3.74,13.53,13.37,431564246,20150310,1
2015-03-11,12.68,13.16,12.59,-1.476,12.98,12.87,213445158,20150311,2
2015-03-12,12.56,12.71,12.24,-0.946,12.67,12.68,192860153,20150312,3
2015-03-13,12.68,12.93,12.38,0.955,12.64,12.56,178606072,20150313,4
2015-03-16,12.7,12.81,12.43,0.158,12.69,12.68,181232638,20150316,0
2015-03-17,12.81,12.98,12.68,0.866,12.7,12.7,222124625,20150317,1
2015-03-18,14.12,14.12,12.84,10.226,12.9,12.81,561485649,20150318,2
2015-03-19,14.66,15.41,13.73,3.824,14.41,14.12,666954243,20150319,3
2015-03-20,14.55,15.02,14.33,-0.75,14.77,14.66,375863136,20150320,4
2015-03-23,14.89,15.16,14.57,2.337,14.63,14.55,373063664,20150323,0
2015-03-24,14.62,14.99,14.11,-1.813,14.98,14.89,376656522,20150324,1
2015-03-25,15.45,15.93,14.13,5.677,14.43,14.62,441399547,20150325,2
2015-03-26,17.02,17.02,15.34,10.162,15.62,15.45,649399563,20150326,3
2015-03-27,16.72,17.47,16.49,-1.763,17.31,17.02,395280791,20150327,4
2015-04-07,18.42,18.42,18.42,10.167,18.42,16.72,31429975,20150407,1
2015-04-08,20.29,20.29,20.29,10.152,20.29,18.42,21850156,20150408,2
2015-04-09,22.34,22.35,20.45,10.103,22.35,20.29,689228400,20150409,3
2015-04-10,22.0,22.33,21.23,-1.522,22.29,22.34,339112341,20150410,4
2015-04-13,24.23,24.23,22.17,10.136,22.17,22.0,309962897,20150413,0
2015-04-14,26.68,26.68,25.33,10.111,26.07,24.23,308649240,20150414,1
2015-04-15,29.38,29.38,27.83,10.12,28.38,26.68,313919221,20150415,2
2015-04-16,32.35,32.35,30.57,10.109,31.17,29.38,165985806,20150416,3
2015-04-17,35.61,35.61,35.61,10.077,35.61,32.35,38949900,20150417,4
2015-04-20,35.11,39.2,32.61,-1.404,39.2,35.61,843953322,20150420,0
2015-04-21,31.57,34.0,31.57,-10.083,33.83,35.11,357461681,20150421,1
2015-04-22,29.99,31.57,28.39,-5.005,28.64,31.57,773508495,20150422,2
2015-04-23,30.6,31.41,29.23,2.034,29.53,29.99,513939670,20150423,3
2015-04-24,33.69,33.69,30.74,10.098,30.83,30.6,496580705,20150424,4
2015-04-27,34.09,36.45,33.69,1.187,35.73,33.69,549305007,20150427,0
2015-04-28,31.44,35.23,30.73,-7.774,35.23,34.09,504593049,20150428,1
2015-04-29,32.75,33.73,31.01,4.167,31.55,31.44,457964757,20150429,2
2015-04-30,31.43,33.28,30.91,-4.031,33.23,32.75,334128144,20150430,3
2015-05-04,29.67,31.33,28.83,-5.6,31.33,31.43,325747698,20150504,0
2015-05-05,31.5,32.26,28.33,6.168,29.23,29.67,463052272,20150505,1
2015-05-06,29.18,32.13,28.53,-7.365,31.73,31.5,411120999,20150506,2
2015-06-08,32.13,32.13,32.13,10.11,32.13,29.18,23813467,20150608,0
2015-06-09,29.11,35.37,28.89,-9.399,35.37,32.13,1628212633,20150609,1
2015-06-10,26.25,27.53,26.23,-9.825,27.53,29.11,1189363342,20150610,2
2015-06-11,25.67,27.21,24.67,-2.21,26.35,26.25,1226665845,20150611,3
2015-06-12,24.26,25.62,24.04,-5.493,25.62,25.67,1240500382,20150612,4
2015-06-15,23.71,24.91,22.43,-2.267,23.63,24.26,1337893427,20150615,0
2015-06-16,21.31,23.49,21.31,-10.122,23.06,23.71,1296927910,20150616,1
2015-06-17,22.18,22.43,20.89,4.083,21.34,21.31,1076998197,20150617,2
2015-06-18,20.25,21.72,20.23,-8.702,21.72,22.18,927998443,20150618,3
2015-06-19,19.81,20.81,19.64,-2.173,19.83,20.25,830113313,20150619,4
2015-06-23,21.16,21.33,19.33,6.815,20.28,19.81,1010716377,20150623,1
2015-06-24,20.94,21.12,20.34,-1.04,21.12,21.16,882585757,20150624,2
2015-06-25,20.01,20.78,19.75,-4.441,20.73,20.94,826248335,20150625,3
2015-06-26,17.99,20.25,17.98,-10.095,19.41,20.01,935000288,20150626,4
2015-06-29,16.42,18.43,16.16,-8.727,18.23,17.99,992381780,20150629,0
2015-06-30,18.09,18.09,15.88,10.171,16.42,16.42,1142726121,20150630,1
2015-07-01,16.82,18.6,16.71,-7.02,17.93,18.09,1114444330,20150701,2
2015-07-02,17.26,18.13,15.91,2.616,16.83,16.82,1087912942,20150702,3
2015-07-03,16.86,18.11,16.13,-2.317,16.72,17.26,900365597,20150703,4
2015-07-06,17.77,18.33,16.95,5.397,18.33,16.86,1131612433,20150706,0
2015-07-07,17.52,17.92,15.97,-1.407,16.73,17.77,1097682513,20150707,1
2015-07-08,15.82,17.31,15.74,-9.703,15.98,17.52,978500453,20150708,2
2015-07-09,17.43,17.43,14.25,10.177,14.88,15.82,951352334,20150709,3
2015-07-10,19.19,19.2,16.89,10.098,17.39,17.43,1271413514,20150710,4
2015-07-13,19.42,20.43,18.53,1.199,18.73,19.19,1222168767,20150713,0
2015-07-14,17.74,18.92,17.56,-8.651,18.73,19.42,856064844,20150714,1
2015-07-15,16.84,17.45,16.08,-5.073,17.28,17.74,611305044,20150715,2
2015-07-16,16.9,17.53,16.24,0.356,16.84,16.84,439280140,20150716,3
2015-07-17,18.04,18.48,16.68,6.746,17.02,16.9,682235705,20150717,4
2015-07-20,17.83,18.22,17.58,-1.164,18.01,18.04,630191586,20150720,0
2015-07-21,18.26,18.88,17.38,2.412,17.54,17.83,699799033,20150721,1
2015-07-22,17.72,18.22,17.43,-2.957,18.08,18.26,513198473,20150722,2
2015-07-23,18.0,18.21,17.62,1.58,17.78,17.72,486297234,20150723,3
2015-07-24,17.53,18.37,17.4,-2.611,18.21,18.0,525262997,20150724,4
2015-07-27,15.75,17.17,15.75,-10.154,16.93,17.53,557791024,20150727,0
2015-07-28,14.83,15.58,14.23,-5.841,15.27,15.75,475644622,20150728,1
2015-07-29,15.78,16.01,14.78,6.406,15.04,14.83,456811422,20150729,2
2015-07-30,15.11,15.79,14.93,-4.246,15.63,15.78,336609106,20150730,3
2015-07-31,15.11,15.41,14.85,0.0,14.94,15.11,262754575,20150731,4
2015-08-03,14.47,15.07,14.25,-4.236,14.93,15.11,266619801,20150803,0
2015-08-04,15.15,15.19,14.38,4.699,14.43,14.47,255968478,20150804,1
2015-08-05,14.98,15.6,14.89,-1.122,15.09,15.15,284528733,20150805,2
2015-08-06,14.98,15.47,14.89,0.0,15.03,14.98,231034383,20150806,3
2015-08-07,15.15,15.32,14.98,1.135,15.03,14.98,244271948,20150807,4
2015-08-10,16.02,16.28,15.24,5.743,15.24,15.15,525075959,20150810,0
2015-08-11,15.63,15.99,15.51,-2.434,15.99,16.02,402996494,20150811,1
2015-08-12,15.44,15.88,15.28,-1.216,15.4,15.63,277129217,20150812,2
2015-08-13,15.45,15.56,15.03,0.065,15.43,15.44,252115754,20150813,3
2015-08-14,15.34,15.61,15.31,-0.712,15.55,15.45,246994170,20150814,4
2015-08-17,15.05,15.23,14.81,-1.89,15.23,15.34,246219676,20150817,0
2015-08-18,13.74,15.27,13.53,-8.704,15.13,15.05,369479394,20150818,1
2015-08-19,13.78,13.87,12.82,0.291,13.56,13.74,300405716,20150819,2
2015-08-20,13.16,13.69,13.14,-4.499,13.69,13.78,199042169,20150820,3
2015-08-21,12.35,13.07,12.23,-6.155,12.87,13.16,256458790,20150821,4
2015-08-24,11.09,11.95,11.09,-10.202,11.84,12.35,259860213,20150824,0
2015-08-25,9.95,11.08,9.95,-10.28,10.18,11.09,322261743,20150825,1
2015-08-26,9.72,10.41,9.36,-2.312,9.95,9.95,397524955,20150826,2
2015-08-27,10.72,10.72,9.88,10.288,10.04,9.72,695018842,20150827,3
2015-08-28,11.82,11.82,11.28,10.261,11.33,10.72,446071057,20150828,4
2015-08-31,13.03,13.03,11.93,10.237,12.33,11.82,993443312,20150831,0
2015-09-01,12.54,12.68,11.79,-3.761,12.23,13.03,889861318,20150901,1
2015-09-02,12.56,12.66,11.55,0.159,11.88,12.54,622637790,20150902,2
2015-09-07,12.7,13.68,12.06,1.115,12.13,12.56,447943799,20150907,0
2015-09-08,12.82,12.93,11.64,0.945,12.25,12.7,331669471,20150908,1
2015-09-09,13.36,13.81,12.74,4.212,12.86,12.82,456443863,20150909,2
2015-09-10,12.84,13.26,12.75,-3.892,13.08,13.36,309073175,20150910,3
2015-09-11,12.92,13.33,12.78,0.623,12.88,12.84,233859237,20150911,4
2015-09-14,12.94,13.2,11.6,0.155,13.13,12.92,490189652,20150914,0
2015-09-15,12.2,12.52,11.73,-5.719,12.43,12.94,203252176,20150915,1
2015-09-16,13.31,13.45,11.93,9.098,12.03,12.2,361096944,20150916,2
2015-09-17,13.66,14.62,12.86,2.63,13.18,13.31,615752360,20150917,3
2015-09-18,13.99,14.31,13.61,2.416,13.93,13.66,407308710,20150918,4
2015-09-21,14.16,14.23,13.69,1.215,13.83,13.99,303859651,20150921,0
2015-09-22,14.02,14.53,13.88,-0.989,14.16,14.16,306249736,20150922,1
2015-09-23,13.31,13.77,13.13,-5.064,13.68,14.02,274782572,20150923,2
2015-09-24,13.52,13.68,13.14,1.578,13.43,13.31,188774724,20150924,3
2015-09-25,13.01,13.43,12.75,-3.772,13.32,13.52,186335722,20150925,4
2015-09-28,12.96,13.12,12.53,-0.384,13.01,13.01,109107525,20150928,0
2015-09-29,12.4,12.79,12.38,-4.321,12.7,12.96,134869201,20150929,1
2015-09-30,12.7,13.03,12.66,2.419,12.71,12.4,153968643,20150930,2
2015-10-08,13.07,13.33,12.98,2.913,13.33,12.7,188957113,20151008,3
2015-10-09,13.04,13.18,12.9,-0.23,13.08,13.07,140641897,20151009,4
2015-10-12,13.77,13.98,13.13,5.598,13.15,13.04,309168772,20151012,0
2015-10-13,13.64,13.72,13.46,-0.944,13.55,13.77,193857613,20151013,1
2015-10-14,13.67,14.08,13.63,0.22,13.71,13.64,267614590,20151014,2
2015-10-15,13.89,13.9,13.43,1.609,13.58,13.67,268892159,20151015,3
2015-10-16,14.15,14.21,13.78,1.872,14.0,13.89,368816138,20151016,4
2015-10-19,14.24,14.68,14.05,0.636,14.47,14.15,361049063,20151019,0
2015-10-20,14.91,15.16,13.73,4.705,14.17,14.24,364188085,20151020,1
2015-10-21,14.48,15.3,13.81,-2.884,14.81,14.91,555672510,20151021,2
2015-10-22,14.32,14.52,13.85,-1.105,14.13,14.48,241949313,20151022,3
2015-10-23,14.17,14.44,14.01,-1.047,14.37,14.32,200307227,20151023,4
2015-10-26,14.11,14.39,14.03,-0.423,14.33,14.17,181429793,20151026,0
2015-10-27,13.89,14.03,13.53,-1.559,14.03,14.11,174089690,20151027,1
2015-10-28,13.78,14.12,13.73,-0.792,13.76,13.89,149121406,20151028,2
2015-10-29,13.7,13.92,13.61,-0.581,13.81,13.78,115862107,20151029,3
2015-10-30,13.59,13.8,13.5,-0.803,13.7,13.7,106273920,20151030,4
2015-11-02,13.48,13.69,13.33,-0.809,13.46,13.59,121786726,20151102,0
2015-11-03,13.22,13.5,13.2,-1.929,13.43,13.48,96635400,20151103,1
2015-11-04,13.79,13.82,13.2,4.312,13.2,13.22,214882996,20151104,2
2015-11-05,14.74,15.2,13.68,6.889,13.76,13.79,824037571,20151105,3
2015-11-06,14.69,14.81,14.28,-0.339,14.51,14.74,491181362,20151106,4
2015-11-09,14.77,15.17,14.44,0.545,14.53,14.69,411149082,20151109,0
2015-11-10,14.71,14.88,14.45,-0.406,14.58,14.77,285857677,20151110,1
2015-11-11,14.58,14.78,14.48,-0.884,14.71,14.71,188559462,20151111,2
2015-11-12,14.5,14.73,14.47,-0.549,14.68,14.58,188820567,20151112,3
2015-11-13,13.9,14.37,13.88,-4.138,14.3,14.5,241108456,20151113,4
2015-11-16,13.91,14.03,13.53,0.072,13.62,13.9,187306362,20151116,0
2015-11-17,13.99,14.52,13.95,0.575,14.03,13.91,246590488,20151117,1
2015-11-18,13.75,14.12,13.73,-1.716,14.06,13.99,137124780,20151118,2
2015-11-19,13.99,14.13,13.83,1.745,13.89,13.75,118363881,20151119,3
2015-11-20,14.14,14.42,14.01,1.072,14.08,13.99,200099391,20151120,4
2015-11-23,14.57,15.02,14.07,3.041,14.17,14.14,395514302,20151123,0
2015-11-24,14.41,14.53,14.21,-1.098,14.48,14.57,169810157,20151124,1
2015-11-25,14.33,14.41,14.16,-0.555,14.41,14.41,126018895,20151125,2
2015-11-26,14.32,14.67,14.29,-0.07,14.58,14.33,144799726,20151126,3
2015-11-27,13.2,14.26,13.07,-7.821,14.19,14.32,199300656,20151127,4
2015-11-30,12.93,13.31,12.43,-2.045,13.19,13.2,172095552,20151130,0
2015-12-01,13.02,13.13,12.79,0.696,13.03,12.93,108169699,20151201,1
2015-12-02,13.44,13.47,12.82,3.226,13.02,13.02,170599590,20151202,2
2015-12-03,13.47,13.58,13.25,0.223,13.34,13.44,116104800,20151203,3
2015-12-04,13.16,13.47,13.11,-2.301,13.38,13.47,116386654,20151204,4
2015-12-07,13.28,13.42,13.14,0.912,13.29,13.16,84463996,20151207,0
2015-12-08,12.8,13.18,12.75,-3.614,13.18,13.28,117506192,20151208,1
2015-12-09,12.8,12.91,12.73,0.0,12.76,12.8,70141882,20151209,2
2015-12-10,12.74,12.95,12.71,-0.469,12.79,12.8,76319457,20151210,3
2015-12-11,12.57,12.73,12.44,-1.334,12.73,12.74,73307434,20151211,4
2015-12-14,12.91,12.97,12.34,2.705,12.38,12.57,86410366,20151214,0
2015-12-15,12.84,13.01,12.76,-0.542,12.92,12.91,67077683,20151215,1
2015-12-16,12.81,12.94,12.77,-0.234,12.94,12.84,49081922,20151216,2
2015-12-17,12.97,13.04,12.84,1.249,12.85,12.81,89550093,20151217,3
2015-12-18,12.97,13.25,12.96,0.0,13.0,12.97,113757724,20151218,4
2015-12-21,13.11,13.21,12.9,1.079,12.98,12.97,113787877,20151221,0
2015-12-22,13.03,13.13,12.95,-0.61,13.11,13.11,76902683,20151222,1
2015-12-23,13.1,13.35,12.93,0.537,13.04,13.03,154748882,20151223,2
2015-12-24,13.05,13.29,12.99,-0.382,13.08,13.1,106677335,20151224,3
2015-12-25,12.97,13.09,12.9,-0.613,13.04,13.05,72493346,20151225,4
2015-12-28,12.64,13.05,12.61,-2.544,13.03,12.97,111200959,20151228,0
2015-12-29,12.69,12.71,12.55,0.396,12.65,12.64,50745107,20151229,1
2015-12-30,12.81,12.93,12.7,0.946,12.8,12.69,63346658,20151230,2
2015-12-31,12.7,12.9,12.67,-0.859,12.75,12.81,58663264,20151231,3
2016-01-04,11.69,12.7,11.65,-7.953,12.65,12.7,74420634,20160104,0
2016-01-05,11.48,11.65,11.01,-1.796,11.15,11.69,125283066,20160105,1
2016-01-06,11.72,11.76,11.49,2.091,11.51,11.48,86833494,20160106,2
2016-01-07,10.66,11.59,10.6,-9.044,11.59,11.72,22364900,20160107,3
2016-01-08,10.86,11.1,10.25,1.876,10.99,10.66,110884185,20160108,4
2016-01-11,10.82,11.4,10.55,-0.368,10.89,10.86,148585821,20160111,0
2016-01-12,10.91,11.04,10.56,0.832,10.7,10.82,96578276,20160112,1
2016-01-13,10.56,10.96,10.55,-3.208,10.94,10.91,78749763,20160113,2
2016-01-14,10.75,10.79,10.15,1.799,10.25,10.56,76896523,20160114,3
2016-01-15,10.28,10.7,10.21,-4.372,10.7,10.75,78333892,20160115,4
2016-01-18,10.44,10.6,10.25,1.556,10.32,10.28,79714814,20160118,0
2016-01-19,11.11,11.38,10.25,6.418,10.45,10.44,152171118,20160119,1
2016-01-20,10.78,11.08,10.75,-2.97,10.9,11.11,101904811,20160120,2
2016-01-21,10.29,10.83,10.25,-4.545,10.65,10.78,75318126,20160121,3
2016-01-22,10.52,10.63,10.25,2.235,10.48,10.29,66632662,20160122,4
2016-01-25,10.5,10.61,10.38,-0.19,10.54,10.52,49947237,20160125,0
2016-01-26,9.84,10.38,9.76,-6.286,10.35,10.5,90082692,20160126,1
2016-01-27,9.78,9.99,9.45,-0.61,9.95,9.84,76162496,20160127,2
2016-01-28,9.45,9.79,9.17,-3.374,9.78,9.78,68145960,20160128,3
2016-01-29,9.77,9.88,9.36,3.386,9.41,9.45,80216231,20160129,4
2016-02-01,9.47,9.77,9.35,-3.071,9.77,9.77,49891379,20160201,0
2016-02-02,9.67,9.77,9.47,2.112,9.47,9.47,44984879,20160202,1
2016-02-03,9.54,9.61,9.36,-1.344,9.55,9.67,51752739,20160203,2
2016-02-04,9.65,9.77,9.58,1.153,9.63,9.54,54976300,20160204,3
2016-02-05,9.72,9.97,9.6,0.725,9.65,9.65,63450997,20160205,4
2016-02-15,9.53,9.6,9.26,-1.955,9.4,9.72,51549754,20160215,0
2016-02-16,9.88,9.97,9.57,3.673,9.57,9.53,85081166,20160216,1
2016-02-17,9.99,10.12,9.82,1.113,9.86,9.88,104288408,20160217,2
2016-02-18,9.9,10.06,9.85,-0.901,9.99,9.99,74256584,20160218,3
2016-02-19,9.88,9.97,9.83,-0.202,9.9,9.9,47712763,20160219,4
2016-02-22,10.1,10.19,9.97,2.227,10.0,9.88,88962265,20160222,0
2016-02-23,10.02,10.16,9.91,-0.792,10.11,10.1,71702876,20160223,1
2016-02-24,10.11,10.16,9.86,0.898,9.94,10.02,82167738,20160224,2
2016-02-25,9.41,10.06,9.21,-6.924,10.06,10.11,111425086,20160225,3
2016-02-26,9.42,9.54,9.31,0.106,9.5,9.41,53721993,20160226,4
2016-02-29,9.18,9.45,8.85,-2.548,9.42,9.42,79387368,20160229,0
2016-03-01,9.28,9.35,9.06,1.089,9.23,9.18,50810638,20160301,1
2016-03-02,9.65,9.67,9.26,3.987,9.27,9.28,108583778,20160302,2
2016-03-03,9.72,9.75,9.57,0.725,9.65,9.65,94802234,20160303,3
2016-03-04,10.03,10.05,9.6,3.189,9.65,9.72,197664202,20160304,4
2016-03-07,9.99,10.17,9.86,-0.399,10.05,10.03,95258427,20160307,0
2016-03-08,10.01,10.03,9.56,0.2,9.93,9.99,81182118,20160308,1
2016-03-09,10.05,10.07,9.65,0.4,9.83,10.01,82765962,20160309,2
2016-03-10,9.88,10.13,9.87,-1.692,9.95,10.05,68646765,20160310,3
2016-03-11,10.18,10.31,9.9,3.036,9.95,9.88,142638667,20160311,4
2016-03-14,10.22,10.48,10.09,0.393,10.25,10.18,154840185,20160314,0
2016-03-15,10.07,10.17,9.9,-1.468,10.16,10.22,86806762,20160315,1
2016-03-16,10.21,10.23,9.99,1.998,10.01,10.01,141873398,20160316,2
2016-03-17,10.23,10.3,10.09,0.196,10.27,10.21,86072615,20160317,3
2016-03-18,10.28,10.46,10.21,0.489,10.3,10.23,153806658,20160318,4
2016-03-21,10.54,10.77,10.31,2.529,10.36,10.28,190454125,20160321,0
2016-03-22,10.4,10.51,10.34,-1.328,10.46,10.54,102199878,20160322,1
2016-03-23,10.36,10.47,10.27,-0.385,10.37,10.4,66843804,20160323,2
2016-03-24,10.14,10.33,10.13,-2.124,10.26,10.36,76133793,20160324,3
2016-03-25,10.17,10.21,10.11,0.296,10.14,10.14,44142069,20160325,4
2016-03-28,10.06,10.27,10.03,-1.082,10.19,10.17,59887276,20160328,0
2016-03-29,9.92,10.08,9.86,-1.392,10.08,10.06,52224656,20160329,1
2016-03-30,10.12,10.15,9.96,2.016,10.02,9.92,65500332,20160330,2
2016-03-31,10.09,10.19,10.05,-0.296,10.17,10.12,62468933,20160331,3
2016-04-01,10.14,10.18,9.94,0.496,10.1,10.09,74024980,20160401,4
2016-04-05,10.22,10.27,10.04,0.789,10.05,10.14,119300318,20160405,1
2016-04-06,10.15,10.2,10.06,-0.685,10.16,10.22,80913967,20160406,2
2016-04-07,9.96,10.2,9.95,-1.872,10.18,10.15,79532663,20160407,3
2016-04-08,9.89,9.94,9.81,-0.703,9.9,9.96,63653942,20160408,4
2016-04-11,10.02,10.07,9.92,1.314,9.92,9.89,61724507,20160411,0
2016-04-12,9.93,10.02,9.87,-0.898,10.0,10.02,47307393,20160412,1
2016-04-13,10.06,10.19,9.98,1.309,10.0,9.93,120293875,20160413,2
2016-04-14,10.16,10.23,10.01,0.994,10.13,10.06,97800092,20160414,3
2016-04-15,10.08,10.14,10.04,-0.787,10.13,10.16,62708102,20160415,4
2016-04-18,9.92,10.06,9.89,-1.587,10.05,10.08,59579981,20160418,0
2016-04-19,9.92,10.01,9.86,0.0,9.96,9.92,40241459,20160419,1
2016-04-20,9.72,9.96,9.45,-2.016,9.94,9.92,116196743,20160420,2
2016-04-21,9.59,9.74,9.56,-1.337,9.69,9.72,47712494,20160421,3
2016-04-22,9.59,9.64,9.5,0.0,9.59,9.59,32019347,20160422,4
2016-04-25,9.5,9.56,9.42,-0.938,9.56,9.59,29008660,20160425,0
2016-04-26,9.57,9.61,9.5,0.737,9.52,9.5,32683529,20160426,1
2016-04-27,9.52,9.62,9.5,-0.522,9.58,9.57,29513182,20160427,2
2016-04-28,9.39,9.54,9.31,-1.366,9.51,9.52,43787472,20160428,3
2016-04-29,9.3,9.4,9.24,-0.958,9.37,9.39,51338753,20160429,4
2016-05-03,9.5,9.52,9.3,2.151,9.35,9.3,54088030,20160503,1
2016-05-04,9.49,9.53,9.43,-0.105,9.46,9.5,36696229,20160504,2
2016-05-05,9.45,9.49,9.4,-0.421,9.46,9.49,31016366,20160505,3
2016-05-06,9.3,9.48,9.16,-1.587,9.45,9.45,69302380,20160506,4
2016-05-09,9.0,9.24,8.97,-3.226,9.23,9.3,58498280,20160509,0
2016-05-10,9.04,9.18,8.97,0.444,9.0,9.0,48165665,20160510,1
2016-05-11,9.04,9.16,8.98,0.0,9.05,9.04,47175285,20160511,2
2016-05-12,8.96,9.01,8.86,-0.885,8.98,9.04,40342645,20160512,3
2016-05-13,8.95,9.02,8.92,-0.112,8.95,8.96,28933897,20160513,4
2016-05-30,9.35,9.72,8.97,4.469,9.05,8.95,146464109,20160530,0
2016-05-31,9.55,9.6,9.26,2.139,9.38,9.35,128723168,20160531,1
2016-06-01,9.44,9.54,9.42,-1.152,9.5,9.55,81701183,20160601,2
2016-06-02,9.4,9.44,9.36,-0.424,9.42,9.44,48108563,20160602,3
2016-06-03,9.41,9.47,9.36,0.106,9.41,9.4,44692329,20160603,4
2016-06-06,9.4,9.44,9.36,-0.106,9.41,9.41,37622414,20160606,0
2016-06-07,9.34,9.43,9.33,-0.638,9.4,9.4,29865131,20160607,1
2016-06-08,9.31,9.42,9.21,-0.321,9.33,9.34,55233240,20160608,2
2016-06-13,8.89,9.15,8.88,-4.511,9.15,9.31,66088311,20160613,0
2016-06-14,8.91,8.96,8.87,0.225,8.89,8.89,44235466,20160614,1
2016-06-15,9.08,9.11,8.78,1.908,8.83,8.91,76125250,20160615,2
2016-06-16,8.95,9.06,8.93,-1.432,9.0,9.08,40123560,20160616,3
2016-06-17,8.95,9.02,8.93,0.0,8.97,8.95,31744809,20160617,4
2016-06-20,8.94,9.0,8.88,-0.112,9.0,8.95,26646741,20160620,0
2016-06-21,8.94,9.02,8.9,0.0,8.96,8.94,42740817,20160621,1
2016-06-22,8.96,8.97,8.9,0.224,8.94,8.94,29933691,20160622,2
2016-06-23,8.93,8.98,8.89,-0.335,8.97,8.96,30842994,20160623,3
2016-06-24,8.77,8.95,8.6,-1.792,8.93,8.93,81224606,20160624,4
2016-06-27,8.81,8.82,8.66,0.456,8.71,8.77,37890902,20160627,0
2016-06-28,8.85,8.88,8.74,0.454,8.78,8.81,41156273,20160628,1
2016-06-29,9.09,9.31,8.84,2.712,8.86,8.85,120138000,20160629,2
2016-06-30,9.02,9.16,9.0,-0.77,9.15,9.09,56475850,20160630,3
2016-07-01,8.97,9.06,8.96,-0.554,9.02,9.02,36886897,20160701,4
2016-07-04,9.08,9.1,8.93,1.226,8.95,8.97,62776549,20160704,0
2016-07-05,9.26,9.4,9.08,1.982,9.09,9.08,146818983,20160705,1
2016-07-06,9.13,9.23,9.06,-1.404,9.18,9.26,69296807,20160706,2
2016-07-07,9.1,9.15,9.01,-0.329,9.11,9.13,62197878,20160707,3
2016-07-08,9.04,9.1,9.02,-0.659,9.06,9.1,37759268,20160708,4
2016-07-11,9.08,9.15,9.03,0.442,9.08,9.04,60673939,20160711,0
2016-07-12,9.22,9.24,9.04,1.542,9.09,9.08,88047885,20160712,1
2016-07-13,9.28,9.39,9.22,0.651,9.24,9.22,97124784,20160713,2
2016-07-14,9.22,9.26,9.17,-0.647,9.26,9.28,50529508,20160714,3
2016-07-15,9.2,9.27,9.14,-0.217,9.25,9.22,36724465,20160715,4
2016-07-18,9.09,9.2,9.07,-1.196,9.19,9.2,46633017,20160718,0
2016-07-19,9.18,9.2,9.03,0.99,9.09,9.09,47821543,20160719,1
2016-07-20,9.11,9.18,9.08,-0.763,9.18,9.18,25229179,20160720,2
2016-07-21,9.11,9.19,9.11,0.0,9.17,9.11,34356688,20160721,3
2016-07-22,9.05,9.11,9.02,-0.659,9.09,9.11,38726568,20160722,4
2016-07-25,9.02,9.06,8.99,-0.331,9.05,9.05,26867498,20160725,0
2016-07-26,9.09,9.09,9.02,0.776,9.03,9.02,25672248,20160726,1
2016-07-27,8.99,9.12,8.78,-1.1,9.08,9.09,79954803,20160727,2
2016-07-28,8.93,8.97,8.85,-0.667,8.97,8.99,37939001,20160728,3
2016-07-29,8.88,8.94,8.86,-0.56,8.93,8.93,28678760,20160729,4
2016-08-01,8.79,8.89,8.75,-1.014,8.87,8.88,45042385,20160801,0
2016-08-02,8.82,8.83,8.77,0.341,8.8,8.79,19322920,20160802,1
2016-08-03,8.87,8.87,8.77,0.567,8.79,8.82,22716199,20160803,2
2016-08-04,8.88,8.89,8.81,0.113,8.86,8.87,25166906,20160804,3
2016-08-05,8.91,8.94,8.88,0.338,8.93,8.88,26452753,20160805,4
2016-08-08,8.95,8.95,8.86,0.449,8.9,8.91,26174647,20160808,0
2016-08-09,9.02,9.02,8.9,0.782,8.93,8.95,41716913,20160809,1
2016-08-10,8.98,9.04,8.98,-0.443,9.01,9.02,32972432,20160810,2
2016-08-11,8.93,9.03,8.92,-0.557,8.98,8.98,31828748,20160811,3
2016-08-12,9.1,9.11,8.9,1.904,8.93,8.93,57744130,20160812,4
2016-08-15,9.32,9.39,9.1,2.418,9.1,9.1,156602002,20160815,0
2016-08-16,9.39,9.52,9.31,0.751,9.39,9.32,121321078,20160816,1
2016-08-17,9.34,9.43,9.3,-0.532,9.38,9.39,60473941,20160817,2
2016-08-18,9.39,9.58,9.36,0.535,9.45,9.34,83597132,20160818,3
2016-08-19,9.72,9.94,9.28,3.514,9.35,9.39,171078754,20160819,4
2016-08-22,9.49,9.76,9.48,-2.366,9.69,9.72,87172185,20160822,0
2016-08-23,9.4,9.54,9.32,-0.948,9.49,9.49,59867380,20160823,1
2016-08-24,9.35,9.43,9.32,-0.532,9.41,9.4,42352299,20160824,2
2016-08-25,9.26,9.33,9.2,-0.963,9.32,9.35,49052728,20160825,3
2016-08-26,9.26,9.36,9.25,0.0,9.26,9.26,34476640,20160826,4
2016-08-29,9.27,9.35,9.21,0.108,9.27,9.26,31136024,20160829,0
2016-08-30,9.29,9.34,9.25,0.216,9.29,9.27,33409992,20160830,1
2016-08-31,9.31,9.35,9.27,0.215,9.33,9.29,26324799,20160831,2
2016-09-01,9.17,9.36,9.16,-1.504,9.31,9.31,52083179,20160901,3
2016-09-02,9.3,9.32,9.1,1.418,9.17,9.17,66469427,20160902,4
2016-09-05,9.28,9.37,9.27,-0.215,9.34,9.3,36253810,20160905,0
2016-09-06,9.3,9.31,9.2,0.216,9.3,9.28,33382348,20160906,1
2016-09-07,9.31,9.38,9.28,0.108,9.3,9.3,50665621,20160907,2
2016-09-08,9.27,9.31,9.25,-0.43,9.31,9.31,28817443,20160908,3
2016-09-09,9.3,9.47,9.25,0.324,9.28,9.27,72967428,20160909,4
2016-09-12,9.26,9.28,9.01,-0.43,9.18,9.3,119661241,20160912,0
2016-09-13,9.18,9.21,9.12,-0.864,9.21,9.26,34801300,20160913,1
2016-09-14,9.11,9.14,9.07,-0.763,9.13,9.18,30511765,20160914,2
2016-09-19,9.13,9.15,9.11,0.22,9.12,9.11,21981832,20160919,0
2016-09-20,9.1,9.14,9.08,-0.329,9.14,9.13,19930169,20160920,1
2016-09-21,9.1,9.13,9.08,0.0,9.1,9.1,21200373,20160921,2
2016-09-22,9.11,9.17,9.1,0.11,9.14,9.1,35984371,20160922,3
2016-09-23,9.09,9.15,9.07,-0.22,9.14,9.11,26352124,20160923,4
2016-09-26,8.99,9.09,8.97,-1.1,9.09,9.09,40501933,20160926,0
2016-09-27,8.99,9.01,8.92,0.0,8.98,8.99,29415982,20160927,1
2016-09-28,8.95,9.0,8.93,-0.445,8.99,8.99,17569700,20160928,2
2016-09-29,8.95,9.01,8.94,0.0,8.97,8.95,19784299,20160929,3
2016-09-30,8.96,8.99,8.95,0.112,8.95,8.95,15871172,20160930,4
2016-10-10,9.07,9.08,8.98,1.228,8.98,8.96,30760975,20161010,0
2016-10-11,9.07,9.11,9.05,0.0,9.07,9.07,35183334,20161011,1
2016-10-12,9.05,9.1,9.02,-0.221,9.07,9.07,28405543,20161012,2
2016-10-13,9.16,9.17,9.03,1.215,9.05,9.05,54422202,20161013,3
2016-10-14,9.21,9.25,9.1,0.546,9.14,9.16,71913381,20161014,4
2016-10-17,9.1,9.21,9.05,-1.194,9.21,9.21,54585907,20161017,0
2016-10-18,9.45,9.61,9.07,3.846,9.08,9.1,166690900,20161018,1
2016-10-19,9.36,9.48,9.31,-0.952,9.4,9.45,100683276,20161019,2
2016-10-20,9.29,9.41,9.28,-0.748,9.38,9.36,54334328,20161020,3
2016-10-21,9.57,9.89,9.28,3.014,9.29,9.29,248466593,20161021,4
2016-10-24,9.7,9.92,9.57,1.358,9.6,9.57,187896186,20161024,0
2016-10-25,9.58,9.7,9.51,-1.237,9.7,9.7,103543589,20161025,1
2016-10-26,9.47,9.58,9.44,-1.148,9.58,9.58,74759289,20161026,2
2016-10-27,9.56,9.66,9.44,0.95,9.44,9.47,83168205,20161027,3
2016-10-28,9.41,9.64,9.4,-1.569,9.52,9.56,83954194,20161028,4
2016-10-31,9.32,9.38,9.27,-0.956,9.37,9.41,54794318,20161031,0
2016-11-01,9.35,9.38,9.3,0.322,9.32,9.32,34891139,20161101,1
2016-11-02,9.25,9.37,9.24,-1.07,9.34,9.35,51889228,20161102,2
2016-11-03,9.49,9.65,9.2,2.595,9.23,9.25,130948611,20161103,3
2016-11-04,9.35,9.48,9.34,-1.475,9.45,9.49,59083199,20161104,4
2016-11-07,9.35,9.38,9.26,0.0,9.35,9.35,34632768,20161107,0
2016-11-08,9.41,9.53,9.32,0.642,9.38,9.35,64956094,20161108,1
2016-11-09,9.31,9.43,9.22,-1.063,9.38,9.41,80840503,20161109,2
2016-11-10,9.43,9.58,9.39,1.289,9.43,9.31,86061865,20161110,3
2016-11-11,9.73,9.88,9.38,3.181,9.43,9.43,240408900,20161111,4
2016-11-14,10.09,10.26,9.65,3.7,9.65,9.73,296456336,20161114,0
2016-11-15,9.96,10.06,9.88,-1.288,10.05,10.09,144418672,20161115,1
2016-11-16,9.93,9.97,9.83,-0.301,9.96,9.96,75614261,20161116,2
2016-11-17,9.94,10.0,9.75,0.101,9.94,9.93,112778750,20161117,3
2016-11-18,10.16,10.66,9.88,2.213,9.94,9.94,240000686,20161118,4
2016-11-21,10.5,10.64,10.13,3.346,10.19,10.16,293233011,20161121,0
2016-11-22,10.42,10.78,10.36,-0.762,10.57,10.5,263501706,20161122,1
2016-11-23,10.48,10.64,10.38,0.576,10.41,10.42,144561141,20161123,2
2016-11-24,10.33,10.47,10.26,-1.431,10.39,10.48,106806791,20161124,3
2016-11-25,10.33,10.49,10.25,0.0,10.4,10.33,38362989,20161125,4
2016-11-28,10.73,10.92,10.61,3.872,10.62,10.33,255923351,20161128,0
2016-11-29,11.8,11.8,10.53,9.972,10.71,10.73,659161314,20161129,1
2016-11-30,11.98,12.19,11.46,1.525,11.7,11.8,608563915,20161130,2
2016-12-01,11.61,12.04,11.53,-3.088,11.82,11.98,359644919,20161201,3
2016-12-02,11.32,11.66,11.25,-2.498,11.57,11.61,311070613,20161202,4
2016-12-05,10.67,11.06,10.53,-5.742,10.94,11.32,336854072,20161205,0
2016-12-06,10.67,10.81,10.63,0.0,10.63,10.67,134260307,20161206,1
2016-12-07,10.68,10.72,10.45,0.094,10.66,10.67,139302274,20161207,2
2016-12-08,10.4,10.69,10.38,-2.622,10.66,10.68,160414813,20161208,3
2016-12-09,10.55,10.69,10.34,1.442,10.36,10.4,236729833,20161209,4
2016-12-12,10.04,10.46,9.9,-4.834,10.42,10.55,314459377,20161212,0
2016-12-13,10.09,10.22,9.88,0.498,9.98,10.04,149993797,20161213,1
2016-12-14,9.9,10.07,9.85,-1.883,10.0,10.09,129228460,20161214,2
2016-12-15,9.94,10.0,9.84,0.404,9.85,9.9,93187277,20161215,3
2016-12-16,9.96,10.03,9.88,0.201,9.9,9.94,100516189,20161216,4
2016-12-19,9.83,9.95,9.81,-1.305,9.95,9.96,86829905,20161219,0
2016-12-20,9.81,9.9,9.71,-0.203,9.85,9.83,86153736,20161220,1
2016-12-21,9.99,10.06,9.82,1.835,9.82,9.81,153594959,20161221,2
2016-12-22,10.02,10.15,9.93,0.3,9.97,9.99,113306565,20161222,3
2016-12-23,9.9,10.15,9.84,-1.198,10.03,10.02,127585279,20161223,4
2016-12-26,10.01,10.04,9.61,1.111,9.88,9.9,120661781,20161226,0
2016-12-27,9.93,10.08,9.91,-0.799,9.98,10.01,84742102,20161227,1
2016-12-28,9.78,9.94,9.73,-1.511,9.9,9.93,73734385,20161228,2
2016-12-29,9.82,9.92,9.66,0.409,9.79,9.78,74533689,20161229,3
2016-12-30,9.77,9.85,9.66,-0.509,9.82,9.82,91236103,20161230,4
2017-01-03,9.84,9.89,9.75,0.716,9.75,9.77,60555344,20170103,1
2017-01-04,9.94,9.97,9.83,1.016,9.85,9.84,87247071,20170104,2
2017-01-05,9.9,9.94,9.87,-0.402,9.94,9.94,70332394,20170105,3
2017-01-06,9.94,10.05,9.9,0.404,9.91,9.9,98758783,20170106,4
2017-01-09,10.14,10.14,9.91,2.012,9.92,9.94,129091714,20170109,0
2017-01-10,10.06,10.14,10.01,-0.789,10.12,10.14,79123623,20170110,1
2017-01-11,9.97,10.09,9.94,-0.895,10.05,10.06,76861991,20170111,2
2017-01-12,9.87,10.05,9.87,-1.003,9.95,9.97,70340782,20170112,3
2017-01-13,9.9,9.94,9.75,0.304,9.85,9.87,102148627,20170113,4
2017-01-16,10.01,10.06,9.68,1.111,9.85,9.9,185394371,20170116,0
2017-01-17,9.94,9.96,9.83,-0.699,9.95,10.01,55108393,20170117,1
2017-01-18,9.95,10.01,9.9,0.101,9.92,9.94,51606730,20170118,2
2017-01-19,9.86,9.93,9.84,-0.905,9.93,9.95,38769749,20170119,3
2017-01-20,9.93,9.95,9.84,0.71,9.85,9.86,38044315,20170120,4
2017-01-23,9.97,10.02,9.91,0.403,9.92,9.93,39578652,20170123,0
2017-01-24,9.98,10.01,9.94,0.1,9.98,9.97,47261630,20170124,1
2017-01-25,10.01,10.03,9.96,0.301,9.99,9.98,45732391,20170125,2
2017-01-26,10.0,10.04,9.99,-0.1,10.02,10.01,37138512,20170126,3
2017-02-03,9.97,10.06,9.97,-0.3,10.03,10.0,26523171,20170203,4
2017-02-06,10.0,10.05,9.96,0.301,9.98,9.97,46993836,20170206,0
2017-02-07,9.95,10.01,9.92,-0.5,10.01,10.0,39686346,20170207,1
2017-02-08,9.95,9.95,9.83,0.0,9.92,9.95,49429585,20170208,2
2017-02-09,10.05,10.12,9.91,1.005,9.93,9.95,89941358,20170209,3
2017-02-10,10.35,10.54,10.05,2.985,10.05,10.05,231866963,20170210,4
2017-02-13,10.41,10.68,10.31,0.58,10.35,10.35,195348098,20170213,0
2017-02-14,10.44,10.48,10.32,0.288,10.38,10.41,85350183,20170214,1
2017-02-15,10.37,10.65,10.34,-0.67,10.43,10.44,157538888,20170215,2
2017-02-16,10.38,10.4,10.26,0.096,10.37,10.37,76932149,20170216,3
2017-02-17,10.25,10.39,10.21,-1.252,10.36,10.38,80457157,20170217,4
2017-02-20,10.37,10.38,10.25,1.171,10.26,10.25,123184678,20170220,0
2017-02-21,10.47,10.5,10.37,0.964,10.39,10.37,103678718,20170221,1
2017-02-22,10.44,10.47,10.38,-0.287,10.47,10.47,62650368,20170222,2
2017-02-23,10.47,10.58,10.4,0.287,10.44,10.44,102314193,20170223,3
2017-02-24,10.4,10.46,10.31,-0.669,10.46,10.47,68872459,20170224,4
2017-02-27,10.29,10.43,10.26,-1.058,10.37,10.4,56231253,20170227,0
2017-02-28,10.32,10.34,10.27,0.292,10.29,10.29,41796129,20170228,1
2017-03-01,10.4,10.44,10.28,0.775,10.32,10.32,81420660,20170301,2
2017-03-02,10.26,10.48,10.25,-1.346,10.4,10.4,69016488,20170302,3
2017-03-03,10.27,10.29,10.16,0.097,10.21,10.26,62598566,20170303,4
2017-03-06,10.25,10.29,10.21,-0.195,10.27,10.27,38778747,20170306,0
2017-03-07,10.2,10.25,10.15,-0.488,10.24,10.25,57475099,20170307,1
2017-03-08,10.19,10.27,10.14,-0.098,10.18,10.2,36408916,20170308,2
2017-03-09,10.15,10.18,10.05,-0.393,10.17,10.19,58422419,20170309,3
2017-03-10,10.05,10.14,10.04,-0.985,10.11,10.15,32925731,20170310,4
2017-03-13,10.12,10.13,9.95,0.697,10.04,10.05,44697898,20170313,0
2017-03-14,10.11,10.17,10.05,-0.099,10.12,10.12,45272472,20170314,1
2017-03-15,10.14,10.17,10.04,0.297,10.09,10.11,46938296,20170315,2
2017-03-16,10.2,10.22,10.13,0.592,10.14,10.14,50786383,20170316,3
2017-03-17,10.12,10.25,10.07,-0.784,10.22,10.2,57736676,20170317,4
2017-03-20,10.21,10.25,10.09,0.889,10.13,10.12,60717137,20170320,0
2017-03-21,10.27,10.33,10.17,0.588,10.2,10.21,69122626,20170321,1
2017-03-22,10.29,10.45,10.21,0.195,10.27,10.27,107816542,20170322,2
2017-03-23,10.22,10.37,10.11,-0.68,10.3,10.29,81277423,20170323,3
2017-03-24,10.55,10.66,10.18,3.229,10.21,10.22,249641843,20170324,4
2017-03-27,10.46,10.66,10.43,-0.853,10.52,10.55,118568183,20170327,0
2017-03-28,10.47,10.54,10.39,0.096,10.5,10.46,86252868,20170328,1
2017-03-29,10.5,10.63,10.4,0.287,10.45,10.47,118554484,20170329,2
2017-03-30,10.31,10.46,10.21,-1.81,10.45,10.5,126996220,20170330,3
2017-03-31,10.24,10.3,10.11,-0.679,10.3,10.31,101416860,20170331,4
2017-04-05,10.64,10.69,10.3,3.906,10.3,10.24,229301817,20170405,2
2017-04-06,10.85,11.08,10.55,1.974,10.66,10.64,245226627,20170406,3
2017-04-07,10.86,11.05,10.75,0.092,10.88,10.85,157286323,20170407,4
2017-04-10,10.69,10.94,10.67,-1.565,10.81,10.86,112266694,20170410,0
2017-04-11,10.78,10.83,10.55,0.842,10.7,10.69,157508068,20170411,1
2017-04-12,10.62,10.77,10.54,-1.484,10.73,10.78,84342268,20170412,2
2017-04-13,10.48,10.66,10.44,-1.318,10.61,10.62,112711315,20170413,3
2017-04-14,10.4,10.57,10.34,-0.763,10.51,10.48,98740257,20170414,4
2017-04-17,10.45,10.47,10.32,0.481,10.44,10.4,79754443,20170417,0
2017-04-18,10.43,10.55,10.39,-0.191,10.45,10.45,68927291,20170418,1
2017-04-19,10.43,10.46,10.22,0.0,10.4,10.43,107069905,20170419,2
2017-04-20,10.47,10.5,10.3,0.384,10.4,10.43,86822426,20170420,3
2017-04-21,10.56,10.59,10.39,0.86,10.48,10.47,96752710,20170421,4
2017-04-24,10.44,10.54,10.12,-1.136,10.54,10.56,149838018,20170424,0
2017-04-25,10.26,10.37,10.25,-1.724,10.32,10.44,59684647,20170425,1
2017-04-26,10.24,10.33,10.2,-0.195,10.28,10.26,56417568,20170426,2
2017-04-27,10.2,10.23,10.0,-0.391,10.21,10.24,78406484,20170427,3
2017-04-28,10.1,10.11,9.97,-0.98,10.02,10.2,100480237,20170428,4
2017-05-02,10.04,10.12,10.02,-0.594,10.1,10.1,41713765,20170502,1
2017-05-03,9.88,10.08,9.86,-1.594,10.05,10.04,80687900,20170503,2
2017-05-04,9.9,10.0,9.75,0.202,9.8,9.88,76084341,20170504,3
2017-05-05,9.93,9.97,9.85,0.303,9.92,9.9,50120115,20170505,4
2017-05-08,10.02,10.04,9.72,0.906,9.97,9.93,113601504,20170508,0
2017-05-09,9.98,10.02,9.9,-0.399,9.95,10.02,40984680,20170509,1
2017-05-10,9.93,10.06,9.81,-0.501,9.99,9.98,54727080,20170510,2
2017-05-11,10.05,10.1,9.81,1.208,9.9,9.93,90036055,20170511,3
2017-05-12,10.0,10.09,9.97,-0.498,10.05,10.05,52892939,20170512,4
2017-05-15,10.07,10.15,10.0,0.7,10.07,10.0,29132795,20170515,0
2017-05-16,9.94,9.99,9.78,-1.291,9.99,10.07,59534900,20170516,1
2017-05-17,9.9,9.97,9.88,-0.402,9.94,9.94,40313646,20170517,2
2017-05-18,9.85,9.89,9.75,-0.505,9.85,9.9,59263070,20170518,3
2017-05-19,9.83,9.85,9.78,-0.203,9.82,9.85,28363601,20170519,4
2017-05-22,9.83,9.85,9.63,0.0,9.82,9.83,73970354,20170522,0
2017-05-23,9.93,9.95,9.63,1.017,9.75,9.83,96154143,20170523,1
2017-05-24,9.94,9.96,9.76,0.101,9.83,9.93,57393813,20170524,2
2017-05-25,10.01,10.05,9.86,0.704,9.93,9.94,49859207,20170525,3
2017-05-26,10.01,10.05,9.97,0.0,9.99,10.01,53922200,20170526,4
2017-05-31,10.0,10.05,9.99,-0.1,10.02,10.01,15354400,20170531,2
2017-06-01,10.27,10.28,10.06,2.7,10.08,10.0,104744661,20170601,3
2017-06-02,10.23,10.3,10.15,-0.389,10.24,10.27,53392809,20170602,4
2017-06-05,10.07,10.23,10.06,-1.564,10.22,10.23,48161431,20170605,0
2017-06-06,10.1,10.13,10.03,0.298,10.07,10.07,28038497,20170606,1
2017-06-07,10.11,10.13,10.07,0.099,10.1,10.1,78101706,20170607,2
2017-06-08,10.04,10.1,10.03,-0.692,10.09,10.11,32740900,20170608,3
2017-06-09,10.09,10.16,10.03,0.498,10.05,10.04,50382509,20170609,4
2017-06-12,10.02,10.09,9.94,-0.694,10.05,10.09,49691917,20170612,0
2017-06-13,9.99,10.02,9.9,-0.299,9.98,10.02,31719605,20170613,1
2017-06-14,9.97,10.01,9.92,-0.2,9.99,9.99,26755641,20170614,2
2017-06-15,9.97,10.0,9.94,0.0,9.95,9.97,26427657,20170615,3
2017-06-16,9.96,10.02,9.94,-0.1,9.96,9.97,24137082,20170616,4
2017-06-19,10.0,10.01,9.94,0.402,9.95,9.96,27699970,20170619,0
2017-06-20,9.94,10.01,9.91,-0.6,10.0,10.0,38164657,20170620,1
2017-06-21,9.94,9.98,9.92,0.0,9.96,9.94,30120658,20170621,2
2017-06-22,9.99,10.02,9.91,0.503,9.92,9.94,62306107,20170622,3
2017-06-23,10.01,10.02,9.88,0.2,9.97,9.99,52767753,20170623,4
2017-06-26,10.06,10.17,10.0,0.5,10.1,10.01,83662812,20170626,0
2017-06-27,10.05,10.11,10.03,-0.099,10.1,10.06,46668146,20170627,1
2017-06-28,10.05,10.11,9.99,0.0,10.02,10.05,39378480,20170628,2
2017-06-29,10.05,10.08,10.03,0.0,10.05,10.05,27372932,20170629,3
2017-06-30,10.12,10.13,10.02,0.697,10.05,10.05,51196094,20170630,4
2017-07-03,10.1,10.14,10.06,-0.198,10.12,10.12,32241780,20170703,0
2017-07-04,10.06,10.12,10.04,-0.396,10.11,10.1,27658513,20170704,1
2017-07-05,10.05,10.06,9.98,-0.099,10.06,10.06,41506118,20170705,2
2017-07-06,10.04,10.07,9.99,-0.1,10.05,10.05,32555657,20170706,3
2017-07-07,10.08,10.1,9.98,0.398,10.01,10.04,47995693,20170707,4
2017-07-10,10.09,10.13,10.03,0.099,10.06,10.08,35984021,20170710,0
2017-07-11,10.08,10.11,10.03,-0.099,10.08,10.09,41612117,20170711,1
2017-07-12,10.0,10.1,9.98,-0.794,10.09,10.08,43238042,20170712,2
2017-07-13,10.11,10.13,9.97,1.1,9.98,10.0,68980140,20170713,3
2017-07-14,10.22,10.24,10.09,1.088,10.11,10.11,95072827,20170714,4
2017-07-17,10.01,10.27,9.99,-2.055,10.26,10.22,89086199,20170717,0
2017-07-18,10.1,10.1,9.93,0.899,9.97,10.01,50735155,20170718,1
2017-07-19,10.24,10.25,10.09,1.386,10.1,10.1,91338533,20170719,2
2017-07-20,10.21,10.34,10.17,-0.293,10.22,10.24,71928103,20170720,3
2017-07-21,10.21,10.28,10.17,0.0,10.19,10.21,45846741,20170721,4
2017-07-24,10.17,10.24,10.14,-0.392,10.15,10.21,47772519,20170724,0
2017-07-25,10.11,10.19,10.04,-0.59,10.17,10.17,50771523,20170725,1
2017-07-26,10.07,10.15,10.05,-0.396,10.14,10.11,14932357,20170726,2
