,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,6.17,6.21,6.07,-0.484,6.16,6.2,29110295,20110728,3
2011-07-29,6.21,6.26,6.11,0.648,6.16,6.17,24144028,20110729,4
2011-08-01,6.35,6.36,6.17,2.254,6.21,6.21,23429761,20110801,0
2011-08-02,6.33,6.37,6.19,-0.315,6.3,6.35,21326774,20110802,1
2011-08-03,6.41,6.43,6.28,1.264,6.3,6.33,35556738,20110803,2
2011-08-04,6.37,6.45,6.36,-0.624,6.42,6.41,13655056,20110804,3
2011-08-05,6.24,6.33,6.18,-2.041,6.22,6.37,30612804,20110805,4
2011-08-08,6.12,6.32,6.01,-1.923,6.2,6.24,52337591,20110808,0
2011-08-09,6.36,6.51,6.0,3.922,6.05,6.12,94347853,20110809,1
2011-08-10,6.5,6.64,6.43,2.201,6.56,6.36,82368162,20110810,2
2011-08-11,6.61,6.74,6.41,1.692,6.43,6.5,76052208,20110811,3
2011-08-12,6.49,6.65,6.47,-1.815,6.59,6.61,42457236,20110812,4
2011-08-15,6.56,6.61,6.39,1.079,6.49,6.49,44401576,20110815,0
2011-08-16,6.42,6.56,6.39,-2.134,6.5,6.56,39097146,20110816,1
2011-08-17,6.28,6.46,6.21,-2.181,6.39,6.42,43862576,20110817,2
2011-08-18,6.2,6.29,6.14,-1.274,6.28,6.28,41963796,20110818,3
2011-08-19,6.2,6.25,6.09,0.0,6.09,6.2,49271580,20110819,4
2011-08-22,6.14,6.22,6.11,-0.968,6.18,6.2,20272317,20110822,0
2011-08-23,6.28,6.32,6.16,2.28,6.18,6.14,31215098,20110823,1
2011-08-24,6.22,6.34,6.21,-0.955,6.31,6.28,13823945,20110824,2
2011-08-25,6.5,6.52,6.2,4.502,6.26,6.22,53283474,20110825,3
2011-08-26,6.44,6.51,6.37,-0.923,6.45,6.5,26580762,20110826,4
2011-08-29,6.23,6.42,6.16,-3.261,6.36,6.44,31155852,20110829,0
2011-08-30,6.2,6.34,6.16,-0.482,6.28,6.23,32146617,20110830,1
2011-08-31,6.21,6.23,6.15,0.161,6.17,6.2,21092621,20110831,2
2011-09-01,6.2,6.25,6.16,-0.161,6.22,6.21,16684459,20110901,3
2011-09-02,6.16,6.22,6.1,-0.645,6.19,6.2,30343693,20110902,4
2011-09-05,6.09,6.17,6.06,-1.136,6.14,6.16,30799552,20110905,0
2011-09-06,6.06,6.11,6.01,-0.493,6.06,6.09,27810784,20110906,1
2011-09-07,6.18,6.23,6.06,1.98,6.1,6.06,39555388,20110907,2
2011-09-08,6.16,6.21,6.11,-0.324,6.17,6.18,17932167,20110908,3
2011-09-09,6.14,6.26,6.13,-0.325,6.19,6.16,36404260,20110909,4
2011-09-13,6.13,6.17,6.03,-0.163,6.07,6.14,25930873,20110913,1
2011-09-14,6.14,6.16,6.06,0.163,6.11,6.13,22498037,20110914,2
2011-09-15,6.15,6.21,6.11,0.163,6.14,6.14,24548531,20110915,3
2011-09-16,6.12,6.23,6.06,-0.488,6.18,6.15,36452751,20110916,4
2011-09-19,5.84,6.08,5.76,-4.575,6.06,6.12,60736791,20110919,0
2011-09-20,5.78,5.86,5.71,-1.027,5.84,5.84,29065241,20110920,1
2011-09-21,5.93,5.99,5.73,2.595,5.78,5.78,41128292,20110921,2
2011-09-22,5.52,5.9,5.5,-6.914,5.86,5.93,104841829,20110922,3
2011-09-23,5.46,5.58,5.34,-1.087,5.44,5.52,55885213,20110923,4
2011-09-26,5.21,5.49,5.1,-4.579,5.39,5.46,52372132,20110926,0
2011-09-27,5.23,5.29,5.16,0.384,5.26,5.21,37687484,20110927,1
2011-09-28,5.14,5.29,5.06,-1.721,5.28,5.23,35139307,20110928,2
2011-09-29,5.24,5.35,4.94,1.946,5.11,5.14,51024711,20110929,3
2011-09-30,5.3,5.37,5.2,1.145,5.21,5.24,34769323,20110930,4
2011-10-10,5.06,5.3,5.04,-4.528,5.29,5.3,37660442,20111010,0
2011-10-11,5.1,5.24,5.01,0.791,5.19,5.06,35826442,20111011,1
2011-10-12,5.4,5.48,5.01,5.882,5.06,5.1,69849257,20111012,2
2011-10-13,5.43,5.58,5.36,0.556,5.39,5.4,53500979,20111013,3
2011-10-14,5.41,5.45,5.33,-0.368,5.41,5.43,19404304,20111014,4
2011-10-17,5.4,5.52,5.37,-0.185,5.42,5.41,28741633,20111017,0
2011-10-18,5.25,5.39,5.16,-2.778,5.36,5.4,31101497,20111018,1
2011-10-19,5.16,5.3,5.15,-1.714,5.23,5.25,23673908,20111019,2
2011-10-20,5.08,5.21,4.96,-1.55,5.1,5.16,30381191,20111020,3
2011-10-21,5.04,5.17,5.0,-0.787,5.11,5.08,21248974,20111021,4
2011-10-24,5.25,5.26,5.0,4.167,5.04,5.04,27588138,20111024,0
2011-10-25,5.46,5.59,5.18,4.0,5.22,5.25,78513401,20111025,1
2011-10-26,5.72,5.79,5.45,4.762,5.46,5.46,122013333,20111026,2
2011-10-27,5.73,5.8,5.69,0.175,5.72,5.72,37262283,20111027,3
2011-10-28,5.97,6.34,5.81,4.188,5.81,5.73,102587623,20111028,4
2011-10-31,6.06,6.06,5.71,1.508,5.91,5.97,73422362,20111031,0
2011-11-01,5.82,6.11,5.76,-3.96,5.97,6.06,54507949,20111101,1
2011-11-02,5.96,6.0,5.67,2.405,5.68,5.82,35907324,20111102,2
2011-11-03,5.82,6.05,5.81,-2.349,5.96,5.96,47224959,20111103,3
2011-11-04,5.9,6.07,5.84,1.375,5.97,5.82,47288837,20111104,4
2011-11-07,5.74,5.92,5.71,-2.712,5.84,5.9,32302161,20111107,0
2011-11-08,5.74,5.77,5.52,0.0,5.74,5.74,54172660,20111108,1
2011-11-09,5.73,5.76,5.6,-0.174,5.69,5.74,36185438,20111109,2
2011-11-10,5.63,5.71,5.51,-1.745,5.65,5.73,42734067,20111110,3
2011-11-11,5.58,5.62,5.51,-0.888,5.56,5.63,27030067,20111111,4
2011-11-14,5.69,5.73,5.54,1.971,5.61,5.58,52871932,20111114,0
2011-11-15,5.61,5.66,5.57,-1.406,5.66,5.69,17477121,20111115,1
2011-11-16,5.35,5.62,5.28,-4.635,5.6,5.61,49991708,20111116,2
2011-11-17,5.36,5.41,5.3,0.187,5.36,5.35,24090990,20111117,3
2011-11-18,5.15,5.34,5.05,-3.918,5.32,5.36,71161133,20111118,4
2011-11-21,5.15,5.18,5.07,0.0,5.15,5.15,32196486,20111121,0
2011-11-22,5.17,5.2,5.08,0.388,5.11,5.15,27404424,20111122,1
2011-11-23,5.15,5.21,5.11,-0.387,5.18,5.17,23384925,20111123,2
2011-11-24,5.31,5.38,5.1,3.107,5.14,5.15,36287528,20111124,3
2011-11-25,5.16,5.3,5.14,-2.825,5.27,5.31,20501646,20111125,4
2011-11-28,5.13,5.22,5.08,-0.581,5.18,5.16,25132153,20111128,0
2011-11-29,5.23,5.31,5.13,1.949,5.2,5.13,33303084,20111129,1
2011-11-30,5.12,5.24,5.07,-2.103,5.22,5.23,39012233,20111130,2
2011-12-01,5.45,5.67,5.41,6.445,5.46,5.12,123365030,20111201,3
2011-12-02,5.44,5.47,5.32,-0.183,5.39,5.45,30774707,20111202,4
2011-12-05,5.35,5.47,5.26,-1.654,5.41,5.44,37327741,20111205,0
2011-12-06,5.46,5.55,5.31,2.056,5.35,5.35,40032066,20111206,1
2011-12-07,5.48,5.52,5.41,0.366,5.46,5.46,23045092,20111207,2
2011-12-08,5.55,5.62,5.42,1.277,5.48,5.48,33232001,20111208,3
2011-12-09,5.6,5.69,5.49,0.901,5.5,5.55,39699697,20111209,4
2011-12-12,5.36,5.51,5.24,-4.286,5.46,5.6,44183682,20111212,0
2011-12-13,5.23,5.38,5.18,-2.425,5.31,5.36,31372989,20111213,1
2011-12-14,5.16,5.23,5.11,-1.338,5.23,5.23,23038545,20111214,2
2011-12-15,5.27,5.36,5.12,2.132,5.12,5.16,41404487,20111215,3
2011-12-16,5.49,5.61,5.2,4.175,5.22,5.27,56926556,20111216,4
2011-12-19,5.49,5.56,5.3,0.0,5.43,5.49,47051477,20111219,0
2011-12-20,5.56,5.79,5.47,1.275,5.48,5.49,67570976,20111220,1
2011-12-21,5.36,5.63,5.34,-3.597,5.56,5.56,29569654,20111221,2
2011-12-22,5.48,5.56,5.31,2.239,5.36,5.36,43603067,20111222,3
2011-12-23,5.62,5.71,5.43,2.555,5.46,5.48,48635426,20111223,4
2011-12-26,5.59,5.74,5.52,-0.534,5.56,5.62,30869597,20111226,0
2011-12-27,5.43,5.68,5.39,-2.862,5.61,5.59,29583892,20111227,1
2011-12-28,5.4,5.51,5.21,-0.552,5.43,5.43,42640667,20111228,2
2011-12-29,5.39,5.47,5.3,-0.185,5.35,5.4,29468412,20111229,3
2011-12-30,5.53,5.58,5.39,2.597,5.39,5.39,30657174,20111230,4
2012-01-04,5.39,5.71,5.38,-2.532,5.53,5.53,47432958,20120104,2
2012-01-05,5.31,5.48,5.25,-1.484,5.37,5.39,52811781,20120105,3
2012-01-06,5.22,5.39,5.12,-1.695,5.33,5.31,54276961,20120106,4
2012-01-09,5.47,5.47,5.14,4.789,5.22,5.22,84603778,20120109,0
2012-01-10,5.59,5.67,5.38,2.194,5.41,5.47,107797678,20120110,1
2012-01-11,5.52,5.63,5.49,-1.252,5.56,5.59,48293469,20120111,2
2012-01-12,5.58,5.77,5.47,1.087,5.48,5.52,55986664,20120112,3
2012-01-13,5.52,5.62,5.4,-1.075,5.57,5.58,39223843,20120113,4
2012-01-16,5.43,5.62,5.41,-1.63,5.46,5.52,33783392,20120116,0
2012-01-17,5.64,5.74,5.28,3.867,5.41,5.43,88222915,20120117,1
2012-01-18,5.57,5.74,5.53,-1.241,5.62,5.64,48552724,20120118,2
2012-01-19,5.85,5.86,5.57,5.027,5.61,5.57,86699402,20120119,3
2012-01-20,5.96,6.02,5.83,1.88,5.86,5.85,89686473,20120120,4
2012-01-30,5.61,5.94,5.58,-5.872,5.91,5.96,105304988,20120130,0
2012-01-31,5.71,5.76,5.61,1.783,5.61,5.61,35502938,20120131,1
2012-02-01,5.62,5.81,5.58,-1.576,5.67,5.71,50097591,20120201,2
2012-02-02,5.74,5.76,5.55,2.135,5.65,5.62,41273168,20120202,3
2012-02-03,5.85,5.91,5.67,1.916,5.72,5.74,63644836,20120203,4
2012-02-06,5.68,5.88,5.67,-2.906,5.83,5.85,52243987,20120206,0
2012-02-07,5.44,5.71,5.44,-4.225,5.66,5.68,80336512,20120207,1
2012-02-08,5.65,5.78,5.44,3.86,5.48,5.44,82044478,20120208,2
2012-02-09,5.76,5.87,5.59,1.947,5.66,5.65,126142979,20120209,3
2012-02-10,5.91,6.09,5.78,2.604,5.78,5.76,178925069,20120210,4
2012-02-13,5.76,5.86,5.49,-2.538,5.62,5.91,91214503,20120213,0
2012-02-14,5.76,5.78,5.6,0.0,5.71,5.76,87626501,20120214,1
2012-02-15,5.88,5.88,5.67,2.083,5.71,5.76,54176079,20120215,2
2012-02-16,5.85,5.88,5.74,-0.51,5.84,5.88,39985036,20120216,3
2012-02-17,5.85,5.93,5.77,0.0,5.91,5.85,44615659,20120217,4
2012-02-20,5.89,6.07,5.86,0.684,5.98,5.85,71861254,20120220,0
2012-02-21,5.98,5.99,5.84,1.528,5.9,5.89,37957554,20120221,1
2012-02-22,6.25,6.26,6.04,4.515,6.04,5.98,121273746,20120222,2
2012-02-23,6.25,6.36,6.21,0.0,6.26,6.25,75998806,20120223,3
2012-02-24,6.57,6.66,6.21,5.12,6.25,6.25,117655127,20120224,4
2012-02-27,6.64,6.78,6.56,1.065,6.56,6.57,107257199,20120227,0
2012-02-28,6.58,6.71,6.54,-0.904,6.66,6.64,69548565,20120228,1
2012-02-29,6.34,6.47,6.26,-3.647,6.46,6.58,89649673,20120229,2
2012-03-01,6.36,6.53,6.28,0.315,6.3,6.34,68619869,20120301,3
2012-03-02,6.69,6.75,6.36,5.189,6.36,6.36,94111341,20120302,4
2012-03-05,6.57,6.91,6.55,-1.794,6.77,6.69,81323953,20120305,0
2012-03-06,6.49,6.68,6.46,-1.218,6.57,6.57,59523163,20120306,1
2012-03-07,6.49,6.56,6.38,0.0,6.46,6.49,43078744,20120307,2
2012-03-08,6.67,6.76,6.49,2.773,6.49,6.49,57817444,20120308,3
2012-03-09,6.66,6.76,6.56,-0.15,6.71,6.67,36259227,20120309,4
2012-03-12,6.41,6.66,6.37,-3.754,6.59,6.66,74453665,20120312,0
2012-03-13,6.58,6.6,6.46,2.652,6.49,6.41,38863331,20120313,1
2012-03-14,6.35,6.68,6.32,-3.495,6.64,6.58,96551633,20120314,2
2012-03-15,6.27,6.41,6.12,-1.26,6.35,6.35,84164012,20120315,3
2012-03-16,6.33,6.36,6.16,0.957,6.29,6.27,45485279,20120316,4
2012-03-19,6.28,6.3,6.19,-0.79,6.28,6.33,36235301,20120319,0
2012-03-20,6.23,6.33,6.21,-0.32,6.25,6.25,33339402,20120320,1
2012-03-21,6.24,6.33,6.21,0.161,6.28,6.23,33210840,20120321,2
2012-03-22,6.29,6.4,6.23,0.801,6.26,6.24,30858038,20120322,3
2012-03-23,6.18,6.34,6.16,-1.749,6.27,6.29,28908259,20120323,4
2012-03-26,6.08,6.17,5.99,-1.618,6.16,6.18,35754673,20120326,0
2012-03-27,6.08,6.15,6.06,0.0,6.08,6.08,23030973,20120327,1
2012-03-28,6.06,6.28,6.03,-0.329,6.07,6.08,41916818,20120328,2
2012-03-29,6.25,6.46,6.02,3.135,6.06,6.06,77859727,20120329,3
2012-03-30,6.34,6.38,6.23,1.44,6.24,6.25,43236556,20120330,4
2012-04-05,6.42,6.46,6.27,1.262,6.28,6.34,60894926,20120405,3
2012-04-06,6.44,6.57,6.41,0.312,6.44,6.42,42694204,20120406,4
2012-04-09,6.28,6.41,6.27,-2.484,6.38,6.44,34238086,20120409,0
2012-04-10,6.48,6.49,6.25,3.185,6.3,6.28,35315312,20120410,1
2012-04-11,6.55,6.76,6.39,1.08,6.4,6.48,70319000,20120411,2
2012-04-12,6.74,6.76,6.57,2.901,6.61,6.55,64196239,20120412,3
2012-04-13,6.64,6.82,6.63,-1.484,6.76,6.74,47527700,20120413,4
2012-04-16,6.63,6.74,6.55,-0.151,6.57,6.64,30602310,20120416,0
2012-04-17,6.43,6.65,6.39,-3.017,6.63,6.63,46033870,20120417,1
2012-04-18,6.7,6.72,6.46,4.199,6.49,6.43,56785802,20120418,2
2012-04-19,6.65,6.73,6.63,-0.746,6.7,6.7,34145945,20120419,3
2012-04-20,6.7,6.72,6.55,0.752,6.62,6.65,48445469,20120420,4
2012-04-23,6.66,6.71,6.56,-0.597,6.68,6.7,35176415,20120423,0
2012-04-24,6.69,6.86,6.59,0.45,6.66,6.66,57089640,20120424,1
2012-04-25,6.94,6.97,6.64,3.737,6.67,6.69,86608903,20120425,2
2012-04-26,7.01,7.08,6.91,1.009,6.96,6.94,67000017,20120426,3
2012-04-27,7.04,7.14,6.97,0.428,7.01,7.01,47593528,20120427,4
2012-05-02,7.28,7.35,6.99,3.409,7.09,7.04,91744306,20120502,2
2012-05-03,7.1,7.31,6.98,-2.473,7.26,7.28,72626287,20120503,3
2012-05-04,7.28,7.3,6.94,2.535,7.12,7.1,92987909,20120504,4
2012-05-07,7.13,7.26,7.02,-2.06,7.18,7.28,73349280,20120507,0
2012-05-08,7.1,7.19,6.99,-0.421,7.13,7.13,63979364,20120508,1
2012-05-09,6.99,7.04,6.91,-1.549,7.01,7.1,58309872,20120509,2
2012-05-10,6.99,7.02,6.92,0.0,6.99,6.99,30703900,20120510,3
2012-05-14,6.98,7.14,6.9,-0.143,7.0,6.99,58382706,20120514,0
2012-05-15,6.97,7.06,6.88,-0.143,6.93,6.98,32082786,20120515,1
2012-05-16,6.67,6.94,6.66,-4.304,6.94,6.97,44284255,20120516,2
2012-05-17,6.74,6.82,6.62,1.049,6.7,6.67,32767254,20120517,3
2012-05-18,6.64,6.84,6.61,-1.484,6.71,6.74,47731890,20120518,4
2012-05-21,6.73,6.82,6.62,1.355,6.66,6.64,29233305,20120521,0
2012-05-22,7.07,7.09,6.74,5.052,6.76,6.73,58269085,20120522,1
2012-05-23,7.11,7.18,6.99,0.566,7.02,7.07,35449530,20120523,2
2012-05-24,6.98,7.22,6.96,-1.828,7.12,7.11,28345060,20120524,3
2012-05-25,6.91,7.13,6.88,-1.003,6.98,6.98,34985271,20120525,4
2012-05-28,7.23,7.26,6.82,4.631,6.86,6.91,60463488,20120528,0
2012-05-29,7.33,7.44,7.16,1.383,7.23,7.23,66409867,20120529,1
2012-05-30,7.37,7.55,7.26,0.546,7.34,7.33,70798071,20120530,2
2012-05-31,7.31,7.38,7.27,-0.814,7.3,7.37,24631533,20120531,3
2012-06-01,7.21,7.4,7.16,-1.368,7.31,7.31,34606947,20120601,4
2012-06-04,7.1,7.28,7.06,-1.526,7.13,7.21,39877280,20120604,0
2012-06-05,7.17,7.21,7.07,0.986,7.1,7.1,43435926,20120605,1
2012-06-06,7.04,7.17,7.0,-1.813,7.16,7.17,35461686,20120606,2
2012-06-07,7.02,7.28,6.97,-0.284,7.13,7.04,53650850,20120607,3
2012-06-08,6.98,7.22,6.9,-0.57,7.15,7.02,85305571,20120608,4
2012-06-11,7.26,7.45,6.99,4.011,7.04,6.98,88912938,20120611,0
2012-06-12,7.28,7.44,7.23,0.275,7.25,7.26,82302559,20120612,1
2012-06-13,7.33,7.5,7.27,0.687,7.37,7.28,66846679,20120613,2
2012-06-14,7.34,7.46,7.31,0.136,7.36,7.33,48780246,20120614,3
2012-06-15,7.17,7.39,7.04,-2.316,7.36,7.34,73916531,20120615,4
2012-06-18,7.25,7.25,7.12,1.116,7.19,7.17,56613283,20120618,0
2012-06-19,7.12,7.26,7.07,-1.793,7.19,7.25,31268850,20120619,1
2012-06-20,7.09,7.17,7.04,-0.421,7.14,7.12,27190001,20120620,2
2012-06-21,7.09,7.16,7.03,0.0,7.06,7.09,31852780,20120621,3
2012-06-25,6.81,7.03,6.65,-3.949,7.03,7.09,71557112,20120625,0
2012-06-26,7.01,7.07,6.76,2.937,6.78,6.81,64364527,20120626,1
2012-06-27,7.01,7.15,6.9,0.0,6.97,7.01,49201046,20120627,2
2012-06-28,6.91,7.06,6.9,-1.427,7.02,7.01,33598538,20120628,3
2012-06-29,6.97,7.08,6.88,0.868,6.92,6.91,28620509,20120629,4
2012-07-02,7.04,7.12,6.97,1.004,7.0,6.97,29145688,20120702,0
2012-07-03,7.18,7.29,6.96,1.989,7.05,7.04,52201423,20120703,1
2012-07-04,7.17,7.26,7.15,-0.139,7.21,7.18,29758246,20120704,2
2012-07-05,7.48,7.49,7.21,4.324,7.21,7.17,71648882,20120705,3
2012-07-06,7.84,7.84,7.59,4.813,7.67,7.48,165535895,20120706,4
2012-07-09,7.85,8.09,7.69,0.128,7.75,7.84,104794057,20120709,0
2012-07-10,7.73,7.94,7.59,-1.529,7.79,7.85,59447305,20120710,1
2012-07-11,7.59,7.9,7.48,-1.811,7.7,7.73,68793326,20120711,2
2012-07-12,7.82,7.92,7.55,3.03,7.58,7.59,74275885,20120712,3
2012-07-13,8.05,8.07,7.76,2.941,7.79,7.82,72265947,20120713,4
2012-07-16,7.92,8.11,7.77,-1.615,8.04,8.05,51985235,20120716,0
2012-07-17,7.99,8.14,7.84,0.884,7.85,7.92,41476380,20120717,1
2012-07-18,7.62,8.09,7.39,-4.631,7.98,7.99,90409486,20120718,2
2012-07-19,7.63,7.78,7.51,0.131,7.59,7.62,57823353,20120719,3
2012-07-20,7.49,7.62,7.38,-1.835,7.55,7.63,39410690,20120720,4
2012-07-23,7.4,7.53,7.32,-1.202,7.39,7.49,28790978,20120723,0
2012-07-24,7.52,7.67,7.35,1.622,7.36,7.4,33037828,20120724,1
2012-07-25,7.29,7.49,7.24,-3.059,7.45,7.52,42848478,20120725,2
2012-07-26,7.1,7.37,6.99,-2.606,7.28,7.29,54631095,20120726,3
2012-07-27,7.17,7.23,6.93,0.986,7.1,7.1,29959677,20120727,4
2012-07-30,7.19,7.29,7.19,0.279,7.21,7.17,22547620,20120730,0
2012-07-31,7.42,7.45,7.24,3.199,7.27,7.19,35851541,20120731,1
2012-08-01,7.52,7.63,7.42,1.348,7.42,7.42,34938783,20120801,2
2012-08-02,6.89,7.52,6.69,-8.378,7.51,7.52,95384880,20120802,3
2012-08-03,6.89,7.04,6.69,0.0,7.0,6.89,71748429,20120803,4
2012-08-06,6.95,7.02,6.71,0.871,6.84,6.89,63653858,20120806,0
2012-08-07,7.02,7.14,6.91,1.007,6.99,6.95,46459413,20120807,1
2012-08-08,7.12,7.2,7.0,1.425,7.01,7.02,42680473,20120808,2
2012-08-09,7.19,7.28,7.12,0.983,7.13,7.12,42220433,20120809,3
2012-08-10,6.98,7.19,6.94,-2.921,7.19,7.19,45993456,20120810,4
2012-08-13,6.61,6.95,6.51,-5.301,6.95,6.98,123215010,20120813,0
2012-08-14,6.77,6.77,6.54,2.421,6.63,6.61,49906761,20120814,1
2012-08-15,6.76,6.79,6.67,-0.148,6.7,6.77,33558427,20120815,2
2012-08-16,6.83,6.85,6.71,1.036,6.71,6.76,26597063,20120816,3
2012-08-17,6.8,6.89,6.69,-0.439,6.82,6.83,26052034,20120817,4
2012-08-20,6.69,6.69,6.49,-1.618,6.69,6.8,40163770,20120820,0
2012-08-21,6.51,6.79,6.41,-2.691,6.64,6.69,82020294,20120821,1
2012-08-22,6.33,6.5,6.22,-2.765,6.49,6.51,80119018,20120822,2
2012-08-23,6.3,6.4,6.17,-0.474,6.32,6.33,62574209,20120823,3
2012-08-24,6.31,6.35,6.21,0.159,6.24,6.3,34829571,20120824,4
2012-08-27,6.27,6.4,6.24,-0.634,6.29,6.31,42663042,20120827,0
2012-08-28,6.19,6.31,6.14,-1.276,6.26,6.27,36009463,20120828,1
2012-08-29,6.16,6.26,6.13,-0.485,6.16,6.19,20237241,20120829,2
2012-08-30,6.18,6.23,6.07,0.325,6.07,6.16,31272297,20120830,3
2012-08-31,6.21,6.31,6.14,0.485,6.14,6.18,27298519,20120831,4
2012-09-03,6.48,6.54,6.2,4.348,6.22,6.21,63069745,20120903,0
2012-09-04,6.42,6.55,6.38,-0.926,6.48,6.48,37074476,20120904,1
2012-09-05,6.51,6.6,6.4,1.402,6.42,6.42,39501221,20120905,2
2012-09-06,6.54,6.69,6.5,0.461,6.53,6.51,28171593,20120906,3
2012-09-07,6.79,7.07,6.59,3.823,6.61,6.54,107057198,20120907,4
2012-09-10,6.8,6.9,6.69,0.147,6.81,6.79,52496170,20120910,0
2012-09-11,6.67,6.77,6.6,-1.912,6.74,6.8,35288028,20120911,1
2012-09-12,6.64,6.81,6.52,-0.45,6.72,6.67,46291776,20120912,2
2012-09-13,6.61,6.73,6.54,-0.452,6.63,6.64,25213328,20120913,3
2012-09-14,6.53,6.7,6.45,-1.21,6.68,6.61,77417708,20120914,4
2012-09-17,6.25,6.55,6.15,-4.288,6.49,6.53,89886702,20120917,0
2012-09-18,6.2,6.3,6.14,-0.8,6.21,6.25,34475645,20120918,1
2012-09-19,6.23,6.24,6.15,0.484,6.23,6.2,36685165,20120919,2
2012-09-20,6.01,6.21,5.96,-3.531,6.19,6.23,58472789,20120920,3
2012-09-21,6.0,6.05,5.95,-0.166,5.99,6.01,38855004,20120921,4
2012-09-24,6.08,6.17,5.79,1.333,5.99,6.0,45501387,20120924,0
2012-09-25,6.1,6.14,6.02,0.329,6.06,6.08,23961651,20120925,1
2012-09-26,5.98,6.12,5.91,-1.967,6.09,6.1,24969416,20120926,2
2012-09-27,6.4,6.42,5.93,7.023,5.99,5.98,76955242,20120927,3
2012-09-28,6.62,6.64,6.25,3.437,6.31,6.4,76046400,20120928,4
2012-10-08,6.35,6.66,6.28,-4.079,6.56,6.62,47316180,20121008,0
2012-10-09,6.55,6.58,6.37,3.15,6.38,6.35,48794285,20121009,1
2012-10-10,6.55,6.56,6.39,0.0,6.56,6.55,50734350,20121010,2
2012-10-11,6.48,6.52,6.41,-1.069,6.52,6.55,25436967,20121011,3
2012-10-12,6.43,6.57,6.38,-0.772,6.51,6.48,31135663,20121012,4
2012-10-15,6.38,6.45,6.33,-0.778,6.45,6.43,21370542,20121015,0
2012-10-16,6.37,6.44,6.33,-0.157,6.37,6.38,29162299,20121016,1
2012-10-17,6.32,6.42,6.3,-0.785,6.41,6.37,36720948,20121017,2
2012-10-18,6.63,6.68,6.3,4.905,6.36,6.32,86013394,20121018,3
2012-10-19,6.61,6.69,6.57,-0.302,6.59,6.63,36890984,20121019,4
2012-10-22,6.61,6.68,6.44,0.0,6.57,6.61,65103547,20121022,0
2012-10-23,6.59,6.76,6.55,-0.303,6.59,6.61,50191320,20121023,1
2012-10-24,6.62,6.72,6.58,0.455,6.67,6.59,46099485,20121024,2
2012-10-25,6.54,6.72,6.5,-1.208,6.63,6.62,42170323,20121025,3
2012-10-26,6.39,6.58,6.32,-2.294,6.54,6.54,35232405,20121026,4
2012-10-29,6.41,6.41,6.27,0.313,6.38,6.39,31262939,20121029,0
2012-10-30,6.49,6.58,6.34,1.248,6.42,6.41,59343734,20121030,1
2012-10-31,6.51,6.53,6.37,0.308,6.48,6.49,47222524,20121031,2
2012-11-01,6.78,6.84,6.46,4.147,6.49,6.51,131734953,20121101,3
2012-11-02,6.84,6.89,6.72,0.885,6.8,6.78,74212489,20121102,4
2012-11-05,6.86,6.92,6.69,0.292,6.84,6.84,49850991,20121105,0
2012-11-06,6.8,6.88,6.66,-0.875,6.86,6.86,40986303,20121106,1
2012-11-07,6.7,6.85,6.66,-1.471,6.79,6.8,33180551,20121107,2
2012-11-08,6.69,6.78,6.61,-0.149,6.64,6.7,35165929,20121108,3
2012-11-09,6.57,6.73,6.56,-1.794,6.64,6.69,33851822,20121109,4
2012-11-12,6.75,6.76,6.56,2.74,6.57,6.57,47566823,20121112,0
2012-11-13,6.56,6.73,6.53,-2.815,6.73,6.75,31455114,20121113,1
2012-11-14,6.56,6.6,6.46,0.0,6.53,6.56,21846746,20121114,2
2012-11-15,6.44,6.56,6.41,-1.829,6.53,6.56,45267675,20121115,3
2012-11-16,6.41,6.44,6.28,-0.466,6.37,6.44,38587583,20121116,4
2012-11-19,6.37,6.47,6.26,-0.624,6.4,6.41,28144589,20121119,0
2012-11-20,6.44,6.56,6.35,1.099,6.39,6.37,30590158,20121120,1
2012-11-21,6.56,6.59,6.41,1.863,6.44,6.44,30273757,20121121,2
2012-11-22,6.57,6.66,6.47,0.152,6.5,6.56,30010069,20121122,3
2012-11-23,6.64,6.7,6.56,1.065,6.61,6.57,32228363,20121123,4
2012-11-26,6.61,6.69,6.54,-0.452,6.62,6.64,30318655,20121126,0
2012-11-27,6.65,6.71,6.53,0.605,6.57,6.61,30320075,20121127,1
2012-11-28,6.53,6.66,6.51,-1.805,6.63,6.65,25742968,20121128,2
2012-11-29,6.62,6.7,6.53,1.378,6.53,6.53,35909052,20121129,3
2012-11-30,6.94,7.11,6.6,4.834,6.62,6.62,95192862,20121130,4
2012-12-03,6.99,7.19,6.89,0.72,6.94,6.94,88740723,20121203,0
2012-12-04,7.14,7.15,6.81,2.146,6.98,6.99,62180176,20121204,1
2012-12-05,7.33,7.54,7.11,2.661,7.11,7.14,117872283,20121205,2
2012-12-06,7.46,7.54,7.31,1.774,7.32,7.33,70892647,20121206,3
2012-12-07,7.39,7.59,7.28,-0.938,7.47,7.46,89478932,20121207,4
2012-12-10,7.53,7.59,7.35,1.894,7.45,7.39,102496108,20121210,0
2012-12-11,7.43,7.54,7.42,-1.328,7.49,7.53,32082816,20121211,1
2012-12-12,7.43,7.52,7.25,0.0,7.43,7.43,47958007,20121212,2
2012-12-13,7.51,7.61,7.31,1.077,7.42,7.43,68234120,20121213,3
2012-12-14,7.89,7.92,7.48,5.06,7.53,7.51,120122106,20121214,4
2012-12-17,7.76,8.09,7.68,-1.648,7.87,7.89,99622062,20121217,0
2012-12-18,7.41,7.86,7.35,-4.51,7.7,7.76,141128470,20121218,1
2012-12-19,7.5,7.55,7.2,1.215,7.4,7.41,137002056,20121219,2
2012-12-20,7.67,7.7,7.37,2.267,7.44,7.5,79967397,20121220,3
2012-12-21,7.62,7.79,7.52,-0.652,7.69,7.67,54450908,20121221,4
2012-12-24,7.74,7.8,7.62,1.575,7.64,7.62,47518724,20121224,0
2012-12-25,8.31,8.45,7.69,7.364,7.74,7.74,166448824,20121225,1
2013-01-21,9.32,9.32,9.32,12.154,9.32,8.31,23430893,20130121,0
2013-01-22,9.95,10.37,9.76,6.76,9.88,9.32,464332645,20130122,1
2013-01-23,9.88,10.02,9.69,-0.704,9.99,9.95,129945195,20130123,2
2013-01-24,10.14,10.41,9.76,2.632,9.8,9.88,219041827,20130124,3
2013-01-25,9.89,10.21,9.76,-2.465,10.17,10.14,86321707,20130125,4
2013-01-28,10.25,10.36,9.83,3.64,9.84,9.89,138997964,20130128,0
2013-01-29,10.4,10.84,10.25,1.463,10.28,10.25,135988614,20130129,1
2013-01-30,10.86,10.94,10.34,4.423,10.36,10.4,127081229,20130130,2
2013-01-31,10.2,10.83,10.14,-6.077,10.79,10.86,151307795,20130131,3
2013-02-01,10.15,10.34,9.82,-0.49,10.24,10.2,168332416,20130201,4
2013-02-04,10.09,10.29,9.7,-0.591,10.02,10.15,146699792,20130204,0
2013-02-05,10.52,10.71,9.99,4.262,10.1,10.09,169459019,20130205,1
2013-02-06,10.35,10.5,10.18,-1.616,10.49,10.52,74930071,20130206,2
2013-02-07,10.07,10.29,9.98,-2.705,10.26,10.35,77307246,20130207,3
2013-02-08,10.22,10.38,9.97,1.49,9.99,10.07,79113930,20130208,4
2013-02-18,9.89,10.41,9.8,-3.229,10.32,10.22,78311007,20130218,0
2013-02-19,9.39,9.93,9.35,-5.056,9.92,9.89,118304951,20130219,1
2013-02-20,9.63,9.65,9.33,2.556,9.37,9.39,84089374,20130220,2
2013-02-21,9.5,9.88,9.22,-1.35,9.59,9.63,146114229,20130221,3
2013-02-22,9.51,9.64,9.37,0.105,9.47,9.5,61330999,20130222,4
2013-02-25,9.2,9.64,9.04,-3.26,9.52,9.51,82375532,20130225,0
2013-02-26,9.01,9.36,8.92,-2.065,9.09,9.2,77476142,20130226,1
2013-02-27,9.51,9.59,9.01,5.549,9.01,9.01,87903095,20130227,2
2013-02-28,10.19,10.28,9.71,7.15,9.71,9.51,154546514,20130228,3
2013-03-01,10.23,10.37,9.97,0.393,10.2,10.19,87506614,20130301,4
2013-03-04,9.03,9.44,9.03,-11.73,9.23,10.23,311545544,20130304,0
2013-03-05,9.08,9.24,8.69,0.554,9.02,9.03,218277525,20130305,1
2013-03-06,9.34,9.46,9.13,2.863,9.13,9.08,145417479,20130306,2
2013-03-07,9.4,9.62,9.08,0.642,9.28,9.34,114670135,20130307,3
2013-03-08,9.15,9.49,9.14,-2.66,9.41,9.4,70600023,20130308,4
2013-03-11,9.3,9.45,8.99,1.639,9.09,9.15,66667092,20130311,0
2013-03-12,9.41,9.64,9.23,1.183,9.24,9.3,97831067,20130312,1
2013-03-13,9.14,9.39,9.06,-2.869,9.39,9.41,64584652,20130313,2
2013-03-14,8.99,9.2,8.83,-1.641,9.01,9.14,70496318,20130314,3
2013-03-15,8.67,9.17,8.52,-3.56,8.94,8.99,104999733,20130315,4
2013-03-18,8.88,8.99,8.62,2.422,8.62,8.67,62920981,20130318,0
2013-03-19,9.14,9.22,8.8,2.928,8.9,8.88,70996709,20130319,1
2013-03-20,9.41,9.61,9.1,2.954,9.15,9.14,104552810,20130320,2
2013-03-21,9.2,9.49,9.03,-2.232,9.42,9.41,80610377,20130321,3
2013-03-22,9.19,9.27,9.01,-0.109,9.19,9.2,68408212,20130322,4
2013-03-25,9.33,9.44,9.1,1.523,9.24,9.19,59536498,20130325,0
2013-03-26,9.31,9.76,9.29,-0.214,9.36,9.33,97241213,20130326,1
2013-03-27,9.44,9.62,9.28,1.396,9.28,9.31,60769798,20130327,2
2013-03-28,9.15,9.26,8.69,-3.072,9.24,9.44,105144156,20130328,3
2013-03-29,8.95,9.17,8.9,-2.186,9.13,9.15,41894995,20130329,4
2013-04-01,9.19,9.44,9.02,2.682,9.02,8.95,67843859,20130401,0
2013-04-02,9.39,9.64,9.19,2.176,9.26,9.19,90543003,20130402,1
2013-04-03,9.39,9.62,9.2,0.0,9.42,9.39,53910464,20130403,2
2013-04-08,9.17,9.26,8.79,-2.343,9.07,9.39,66456864,20130408,0
2013-04-09,9.18,9.44,9.12,0.109,9.17,9.17,65685830,20130409,1
2013-04-10,9.23,9.39,9.13,0.545,9.22,9.18,60813232,20130410,2
2013-04-11,9.19,9.54,9.18,-0.433,9.38,9.23,51563841,20130411,3
2013-04-12,9.11,9.26,9.08,-0.871,9.13,9.19,37744202,20130412,4
2013-04-15,9.22,9.38,8.94,1.207,9.17,9.11,65294367,20130415,0
2013-04-16,9.83,9.85,9.09,6.616,9.12,9.22,142495345,20130416,1
2013-04-17,9.84,10.08,9.61,0.102,9.82,9.83,87720144,20130417,2
2013-04-18,9.89,10.12,9.71,0.508,9.75,9.84,65582888,20130418,3
2013-04-19,10.1,10.12,9.78,2.123,9.93,9.89,86913542,20130419,4
2013-04-22,9.88,10.19,9.6,-2.178,10.13,10.1,96935830,20130422,0
2013-04-23,9.47,9.77,9.17,-4.15,9.77,9.88,100475436,20130423,1
2013-04-24,9.49,9.63,9.23,0.211,9.47,9.47,100774305,20130424,2
2013-04-25,9.17,9.43,9.1,-2.757,9.43,9.43,102690866,20130425,3
2013-04-26,9.22,9.38,9.18,0.545,9.18,9.17,48444343,20130426,4
2013-05-02,9.53,9.57,9.05,3.362,9.07,9.22,73106311,20130502,3
2013-05-03,9.58,9.89,9.53,0.525,9.54,9.53,100654064,20130503,4
2013-05-06,9.51,9.67,9.43,-0.731,9.58,9.58,70548375,20130506,0
2013-05-07,9.77,9.8,9.44,2.734,9.46,9.51,79763991,20130507,1
2013-05-08,9.93,10.23,9.87,1.638,9.91,9.77,80520426,20130508,2
2013-05-09,9.78,9.92,9.59,-1.511,9.88,9.93,61023713,20130509,3
2013-05-10,9.94,9.97,9.74,1.636,9.77,9.78,40236098,20130510,4
2013-05-13,9.81,10.09,9.78,-1.308,9.96,9.94,38375174,20130513,0
2013-05-14,9.51,9.86,9.45,-3.058,9.78,9.81,42887758,20130514,1
2013-05-15,9.5,9.61,9.4,-0.105,9.51,9.51,32849474,20130515,2
2013-05-16,10.07,10.07,9.49,6.0,9.55,9.5,85115614,20130516,3
2013-05-17,10.53,10.57,10.04,4.568,10.05,10.07,151364129,20130517,4
2013-05-20,10.3,10.82,10.27,-2.184,10.57,10.53,126290487,20130520,0
2013-05-21,10.4,10.4,10.14,0.971,10.36,10.3,69293266,20130521,1
2013-05-22,10.47,10.67,10.25,0.673,10.36,10.4,76503339,20130522,2
2013-05-23,10.38,10.84,10.27,-0.86,10.47,10.47,93165082,20130523,3
2013-05-24,10.28,10.56,10.09,-0.963,10.42,10.38,87662035,20130524,4
2013-05-27,10.17,10.24,10.05,-1.07,10.21,10.28,51237499,20130527,0
2013-05-28,10.73,10.75,10.09,5.506,10.18,10.17,94178764,20130528,1
2013-05-29,10.69,10.98,10.63,-0.373,10.73,10.73,98852007,20130529,2
2013-05-30,10.68,10.82,10.48,-0.094,10.57,10.69,51775025,20130530,3
2013-05-31,10.35,10.78,10.32,-3.09,10.68,10.68,61379359,20130531,4
2013-06-03,10.37,10.57,10.32,0.193,10.38,10.35,52348906,20130603,0
2013-06-04,10.23,10.53,10.11,-1.35,10.37,10.37,73788188,20130604,1
2013-06-05,10.2,10.27,10.05,-0.293,10.27,10.23,47892830,20130605,2
2013-06-06,9.86,10.19,9.8,-3.333,10.16,10.2,67642762,20130606,3
2013-06-07,9.58,9.9,9.43,-2.84,9.82,9.86,87652503,20130607,4
2013-06-13,9.04,9.37,8.82,-5.637,9.37,9.58,86938921,20130613,3
2013-06-14,9.06,9.19,9.02,0.221,9.08,9.04,56813739,20130614,4
2013-06-17,8.7,9.12,8.55,-3.974,9.1,9.06,117954908,20130617,0
2013-06-18,8.81,8.84,8.67,1.264,8.72,8.7,70590357,20130618,1
2013-06-19,8.56,8.75,8.36,-2.838,8.75,8.81,96882103,20130619,2
2013-06-20,8.29,8.64,8.26,-3.154,8.56,8.56,80301176,20130620,3
2013-06-21,8.27,8.43,7.97,-0.241,8.09,8.29,90978987,20130621,4
2013-06-24,7.4,8.25,7.37,-10.52,8.25,8.27,173365094,20130624,0
2013-06-25,7.22,7.53,6.75,-2.432,7.27,7.4,170938862,20130625,1
2013-06-26,7.36,7.51,7.16,1.939,7.47,7.22,143592186,20130626,2
2013-06-27,7.46,7.73,7.38,1.359,7.47,7.36,129277445,20130627,3
2013-06-28,8.22,8.37,7.52,10.188,7.52,7.46,234909285,20130628,4
2013-07-01,8.25,8.37,7.99,0.365,8.11,8.22,103759338,20130701,0
2013-07-02,8.09,8.28,7.77,-1.939,8.25,8.25,110995668,20130702,1
2013-07-03,7.83,8.07,7.59,-3.214,8.07,8.09,123077781,20130703,2
2013-07-04,8.17,8.29,7.75,4.342,7.75,7.83,132003811,20130704,3
2013-07-05,8.57,9.07,8.43,4.896,8.57,8.17,142439856,20130705,4
2013-07-08,8.37,8.7,8.27,-2.334,8.43,8.57,84632748,20130708,0
2013-07-09,8.03,8.42,7.95,-4.062,8.28,8.37,80460974,20130709,1
2013-07-10,8.65,8.68,8.0,7.721,8.08,8.03,94910142,20130710,2
2013-07-11,9.15,9.38,8.72,5.78,8.74,8.65,197670616,20130711,3
2013-07-12,8.77,9.32,8.69,-4.153,9.2,9.15,92669019,20130712,4
2013-07-15,8.82,9.12,8.61,0.57,8.82,8.77,86632508,20130715,0
2013-07-16,8.82,8.89,8.48,0.0,8.71,8.82,89019725,20130716,1
2013-07-17,8.76,9.07,8.47,-0.68,8.72,8.82,91172856,20130717,2
2013-07-18,8.49,8.89,8.44,-3.082,8.72,8.76,73428323,20130718,3
2013-07-19,7.93,8.55,7.87,-6.596,8.52,8.49,138749304,20130719,4
2013-07-22,7.82,7.97,7.66,-1.387,7.85,7.93,88292652,20130722,0
2013-07-23,8.25,8.25,7.79,5.499,7.87,7.82,91277075,20130723,1
2013-07-24,7.96,8.22,7.77,-3.515,8.17,8.25,110450897,20130724,2
2013-07-25,7.87,8.06,7.77,-1.131,7.96,7.96,73204962,20130725,3
2013-07-26,7.72,7.9,7.67,-1.906,7.78,7.87,64357475,20130726,4
2013-07-29,7.52,7.65,7.3,-2.591,7.65,7.72,110724868,20130729,0
2013-07-30,7.63,7.84,7.38,1.463,7.5,7.52,94080806,20130730,1
2013-07-31,7.89,8.47,7.86,3.408,8.17,7.63,158506985,20130731,2
2013-08-01,8.11,8.25,7.87,2.788,7.94,7.89,98028904,20130801,3
2013-08-02,8.35,8.63,8.27,2.959,8.44,8.11,132833863,20130802,4
2013-08-05,8.36,8.41,8.19,0.12,8.27,8.35,76602583,20130805,0
2013-08-06,8.3,8.33,8.03,-0.718,8.22,8.36,102637820,20130806,1
2013-08-07,8.35,8.71,8.3,0.602,8.47,8.3,155839503,20130807,2
2013-08-08,8.16,8.41,8.13,-2.275,8.41,8.35,78178872,20130808,3
2013-08-09,8.12,8.28,7.97,-0.49,8.25,8.16,71965189,20130809,4
2013-08-12,8.5,8.5,8.14,4.68,8.14,8.12,141877025,20130812,0
2013-08-13,8.53,8.56,8.4,0.353,8.49,8.5,84442596,20130813,1
2013-08-14,8.46,8.71,8.44,-0.821,8.62,8.53,92923102,20130814,2
2013-08-15,8.28,8.51,8.26,-2.128,8.47,8.46,77319221,20130815,3
2013-08-16,8.26,8.87,8.16,-0.242,8.24,8.28,159407144,20130816,4
2013-08-19,8.33,8.42,8.07,0.847,8.18,8.26,99054015,20130819,0
2013-08-20,8.13,8.36,8.08,-2.401,8.29,8.33,96750918,20130820,1
2013-08-21,7.97,8.15,7.91,-1.968,8.12,8.13,75388583,20130821,2
2013-08-22,7.95,8.12,7.91,-0.251,7.97,7.97,56106361,20130822,3
2013-08-23,7.93,8.04,7.73,-0.252,8.02,7.95,72848084,20130823,4
2013-08-26,8.09,8.1,7.79,2.018,7.94,7.93,85905185,20130826,0
2013-08-27,8.0,8.11,7.94,-1.112,8.06,8.09,65414993,20130827,1
2013-08-28,7.82,7.91,7.73,-2.25,7.91,8.0,92721985,20130828,2
2013-08-29,7.85,7.87,7.73,0.384,7.82,7.82,66549230,20130829,3
2013-08-30,7.83,7.91,7.73,-0.255,7.81,7.85,68333833,20130830,4
2013-09-02,7.66,7.89,7.54,-2.171,7.87,7.83,92254915,20130902,0
2013-09-03,8.08,8.1,7.62,5.483,7.72,7.66,164005885,20130903,1
2013-09-04,8.0,8.12,7.97,-0.99,8.02,8.08,76908308,20130904,2
2013-09-05,8.03,8.27,8.03,0.375,8.07,8.0,105688315,20130905,3
2013-09-06,7.92,8.18,7.83,-1.37,8.0,8.03,89402601,20130906,4
2013-09-09,8.31,8.49,7.9,4.924,7.94,7.92,194597012,20130909,0
2013-09-10,8.45,8.48,8.27,1.685,8.37,8.31,103608890,20130910,1
2013-09-11,8.6,8.82,8.47,1.775,8.55,8.45,148168684,20130911,2
2013-09-12,8.59,8.75,8.34,-0.116,8.62,8.6,125597432,20130912,3
2013-09-13,8.51,8.77,8.47,-0.931,8.58,8.59,110885693,20130913,4
2013-09-16,8.29,8.65,8.27,-2.585,8.58,8.51,93173789,20130916,0
2013-09-17,7.97,8.34,7.96,-3.86,8.34,8.29,113583163,20130917,1
2013-09-18,8.0,8.03,7.93,0.376,7.97,7.97,63167950,20130918,2
2013-09-23,8.06,8.08,7.95,0.75,8.05,8.0,70982161,20130923,0
2013-09-24,7.77,8.0,7.73,-3.598,7.99,8.06,116562566,20130924,1
2013-09-25,7.56,7.77,7.52,-2.703,7.77,7.77,145011049,20130925,2
2013-09-26,7.38,7.62,7.36,-2.381,7.57,7.56,121394052,20130926,3
2013-09-27,7.43,7.45,7.32,0.678,7.39,7.38,69524583,20130927,4
2013-09-30,7.5,7.55,7.4,0.942,7.45,7.43,63375630,20130930,0
2013-10-08,7.92,7.97,7.38,5.6,7.48,7.5,154685282,20131008,1
2013-10-09,7.76,7.88,7.69,-2.02,7.87,7.92,85036560,20131009,2
2013-10-10,7.78,7.84,7.67,0.258,7.76,7.76,72710573,20131010,3
2013-10-11,7.81,7.85,7.72,0.386,7.82,7.78,80225709,20131011,4
2013-10-14,7.57,7.8,7.53,-3.073,7.8,7.81,116793089,20131014,0
2013-10-15,7.56,7.59,7.47,-0.132,7.57,7.57,75066233,20131015,1
2013-10-16,7.44,7.58,7.39,-1.587,7.51,7.56,63764717,20131016,2
2013-10-17,7.44,7.55,7.42,0.0,7.5,7.44,35453166,20131017,3
2013-10-18,7.54,7.57,7.39,1.344,7.46,7.44,48938199,20131018,4
2013-10-21,7.55,7.57,7.41,0.133,7.55,7.54,66814926,20131021,0
2013-10-22,7.45,7.54,7.42,-1.325,7.53,7.55,62510306,20131022,1
2013-10-23,7.44,7.6,7.4,-0.134,7.47,7.45,74875213,20131023,2
2013-10-24,7.33,7.54,7.21,-1.478,7.37,7.44,71400847,20131024,3
2013-10-25,7.27,7.43,7.24,-0.819,7.34,7.33,51716000,20131025,4
2013-10-28,7.1,7.32,7.08,-2.338,7.32,7.27,55573519,20131028,0
2013-10-29,7.22,7.32,7.04,1.69,7.11,7.1,87113738,20131029,1
2013-10-30,7.45,7.47,7.15,3.186,7.34,7.22,92582855,20131030,2
2013-10-31,7.58,8.02,7.57,1.745,7.66,7.45,195899610,20131031,3
2013-11-01,7.76,7.87,7.48,2.375,7.52,7.58,92113317,20131101,4
2013-11-04,7.57,7.86,7.55,-2.448,7.85,7.76,53694682,20131104,0
2013-11-05,7.57,7.59,7.44,0.0,7.54,7.57,42789175,20131105,1
2013-11-06,7.39,7.53,7.37,-2.378,7.52,7.57,61483870,20131106,2
2013-11-07,7.34,7.41,7.27,-0.677,7.38,7.39,39130488,20131107,3
2013-11-08,7.24,7.42,7.22,-1.362,7.32,7.34,45815309,20131108,4
2013-11-11,7.08,7.27,6.86,-2.21,7.24,7.24,63161614,20131111,0
2013-11-12,7.18,7.21,7.03,1.412,7.07,7.08,43692619,20131112,1
2013-11-13,7.13,7.25,7.11,-0.696,7.19,7.18,41039736,20131113,2
2013-11-14,7.06,7.25,6.94,-0.982,7.2,7.13,61256991,20131114,3
2013-11-15,7.28,7.38,7.02,3.116,7.06,7.06,82040061,20131115,4
2013-11-18,7.57,7.58,7.2,3.984,7.29,7.28,112926865,20131118,0
2013-11-19,7.45,7.56,7.4,-1.585,7.56,7.57,64119879,20131119,1
2013-11-20,7.47,7.55,7.39,0.268,7.5,7.45,46224723,20131120,2
2013-11-21,7.2,7.37,7.08,-3.614,7.37,7.47,92184386,20131121,3
2013-11-22,7.07,7.25,7.05,-1.806,7.2,7.2,73831837,20131122,4
2013-11-25,6.98,7.06,6.87,-1.273,6.97,7.07,79064459,20131125,0
2013-11-26,6.91,7.02,6.87,-1.003,6.98,6.98,72815994,20131126,1
2013-11-27,6.93,6.97,6.85,0.289,6.91,6.91,65311128,20131127,2
2013-11-28,7.06,7.17,6.93,1.876,6.93,6.93,99854492,20131128,3
2013-11-29,7.13,7.21,7.03,0.992,7.07,7.06,83361067,20131129,4
2013-12-02,6.93,7.11,6.9,-2.805,7.07,7.13,74523865,20131202,0
2013-12-03,7.02,7.06,6.86,1.299,6.92,6.93,60527890,20131203,1
2013-12-04,7.11,7.22,6.95,1.282,6.97,7.02,96920350,20131204,2
2013-12-05,7.11,7.21,7.06,0.0,7.11,7.11,65159192,20131205,3
2013-12-06,7.04,7.15,7.0,-0.985,7.07,7.11,49028993,20131206,4
2013-12-09,6.99,7.11,6.96,-0.71,7.06,7.04,42454623,20131209,0
2013-12-10,7.04,7.08,6.99,0.715,6.99,6.99,53895967,20131210,1
2013-12-11,6.91,7.02,6.89,-1.847,6.99,7.04,54940027,20131211,2
2013-12-12,6.9,6.95,6.88,-0.145,6.89,6.91,39013317,20131212,3
2013-12-13,6.91,6.97,6.86,0.145,6.87,6.9,40964879,20131213,4
2013-12-16,6.8,6.96,6.79,-1.592,6.93,6.91,56120275,20131216,0
2013-12-17,6.64,6.83,6.62,-2.353,6.82,6.8,66563250,20131217,1
2013-12-18,6.63,6.7,6.61,-0.151,6.67,6.64,46767849,20131218,2
2013-12-19,6.51,6.69,6.48,-1.81,6.65,6.63,58666409,20131219,3
2013-12-20,6.22,6.56,6.22,-4.455,6.55,6.51,83183147,20131220,4
2013-12-23,6.16,6.27,6.09,-0.965,6.23,6.22,64642037,20131223,0
2013-12-24,6.2,6.32,6.08,0.649,6.17,6.16,52440681,20131224,1
2013-12-25,6.28,6.3,6.13,1.29,6.2,6.2,45541441,20131225,2
2013-12-26,6.17,6.28,6.12,-1.752,6.27,6.28,53486219,20131226,3
2013-12-27,6.4,6.47,6.18,3.728,6.22,6.17,73964223,20131227,4
2013-12-30,6.23,6.44,6.17,-2.656,6.42,6.4,74705680,20131230,0
2013-12-31,6.4,6.44,6.11,2.729,6.16,6.23,72316396,20131231,1
2014-01-02,6.36,6.44,6.29,-0.625,6.36,6.4,48529922,20140102,3
2014-01-03,6.21,6.34,6.13,-2.358,6.34,6.36,54046703,20140103,4
2014-01-06,5.85,6.21,5.74,-5.797,6.19,6.21,123159417,20140106,0
2014-01-07,5.8,5.88,5.71,-0.855,5.8,5.85,60114910,20140107,1
2014-01-08,5.79,5.88,5.75,-0.172,5.82,5.8,59453293,20140108,2
2014-01-09,5.83,5.89,5.72,0.691,5.8,5.79,81723447,20140109,3
2014-01-10,5.75,5.84,5.74,-1.372,5.79,5.83,46769821,20140110,4
2014-01-13,5.61,5.79,5.43,-2.435,5.76,5.75,118755434,20140113,0
2014-01-14,5.6,5.63,5.5,-0.178,5.55,5.61,86962315,20140114,1
2014-01-15,5.54,5.6,5.49,-1.071,5.58,5.6,49175339,20140115,2
2014-01-16,5.56,5.59,5.49,0.361,5.55,5.54,47695031,20140116,3
2014-01-17,5.45,5.55,5.45,-1.978,5.54,5.56,55566776,20140117,4
2014-01-20,5.5,5.53,5.41,0.917,5.43,5.45,41191616,20140120,0
2014-01-21,5.59,5.64,5.52,1.636,5.52,5.5,48030688,20140121,1
2014-01-22,5.99,6.05,5.59,7.156,5.61,5.59,114057648,20140122,2
2014-01-23,5.86,6.03,5.8,-2.17,6.01,5.99,78757310,20140123,3
2014-01-24,6.16,6.3,5.82,5.119,5.84,5.86,136181576,20140124,4
2014-01-27,6.02,6.14,5.95,-2.273,6.07,6.16,70673937,20140127,0
2014-01-28,6.01,6.16,5.9,-0.166,6.07,6.02,42356651,20140128,1
2014-01-29,5.91,6.05,5.85,-1.664,6.04,6.01,50799173,20140129,2
2014-01-30,5.75,5.89,5.73,-2.707,5.89,5.91,39253866,20140130,3
2014-02-07,5.78,5.78,5.61,0.522,5.71,5.75,49853030,20140207,4
2014-02-10,5.88,5.92,5.79,1.73,5.82,5.78,106237990,20140210,0
2014-02-11,5.92,5.99,5.8,0.68,5.87,5.88,108444665,20140211,1
2014-02-12,5.89,5.98,5.86,-0.507,5.9,5.92,83775437,20140212,2
2014-02-13,5.78,5.89,5.75,-1.868,5.89,5.89,84305117,20140213,3
2014-02-14,5.74,5.82,5.67,-0.692,5.78,5.78,95328746,20140214,4
2014-02-17,5.74,5.79,5.67,0.0,5.77,5.74,85133904,20140217,0
2014-02-18,5.64,5.73,5.63,-1.742,5.73,5.74,78169462,20140218,1
2014-02-19,5.74,5.77,5.6,1.773,5.64,5.64,91851794,20140219,2
2014-02-20,5.69,5.85,5.67,-0.871,5.74,5.74,90021801,20140220,3
2014-02-21,5.53,5.72,5.47,-2.812,5.68,5.69,105234543,20140221,4
2014-02-24,5.06,5.38,4.99,-8.499,5.37,5.53,190424662,20140224,0
2014-02-25,4.94,5.11,4.92,-2.372,5.07,5.06,129932467,20140225,1
2014-02-26,5.05,5.08,4.89,2.227,4.94,4.94,94190488,20140226,2
2014-02-27,4.96,5.09,4.92,-1.782,5.08,5.05,79014200,20140227,3
2014-02-28,5.09,5.11,4.95,2.621,4.98,4.96,67940834,20140228,4
2014-03-03,5.01,5.08,4.93,-1.572,5.04,5.09,76074355,20140303,0
2014-03-04,5.29,5.47,5.15,5.589,5.37,5.01,212249601,20140304,1
2014-03-05,5.13,5.29,5.12,-3.025,5.29,5.29,59026244,20140305,2
2014-03-06,5.69,5.8,5.06,10.916,5.13,5.13,266097004,20140306,3
2014-03-07,5.64,5.83,5.6,-0.879,5.71,5.69,171953502,20140307,4
2014-03-10,5.52,5.7,5.41,-2.128,5.59,5.64,116402600,20140310,0
2014-03-11,5.87,5.96,5.52,6.341,5.56,5.52,189248809,20140311,1
2014-03-12,5.97,6.22,5.79,1.704,5.85,5.87,208987285,20140312,2
2014-03-13,6.08,6.22,5.9,1.843,5.95,5.97,149235872,20140313,3
2014-03-14,5.9,6.18,5.87,-2.961,6.05,6.08,130310997,20140314,4
2014-03-17,6.13,6.17,5.96,3.898,5.97,5.9,117707900,20140317,0
2014-03-18,5.97,6.13,5.92,-2.61,6.13,6.13,84389956,20140318,1
2014-03-19,5.87,5.91,5.61,-1.675,5.88,5.97,157546281,20140319,2
2014-03-20,5.88,6.1,5.77,0.17,5.87,5.87,115455187,20140320,3
2014-03-21,6.38,6.45,5.82,8.503,5.94,5.88,270439501,20140321,4
2014-03-24,6.43,6.54,6.22,0.784,6.38,6.38,139877099,20140324,0
2014-03-25,6.35,6.57,6.27,-1.244,6.41,6.43,95754115,20140325,1
2014-03-26,6.22,6.41,6.16,-2.047,6.36,6.35,70405842,20140326,2
2014-03-27,6.35,6.47,6.1,2.09,6.17,6.22,107800631,20140327,3
2014-03-28,6.49,6.61,6.29,2.205,6.3,6.35,110530999,20140328,4
2014-03-31,6.46,6.59,6.33,-0.462,6.53,6.49,67897119,20140331,0
2014-04-01,6.45,6.55,6.42,-0.155,6.45,6.46,52524942,20140401,1
2014-04-02,6.66,6.77,6.48,3.256,6.51,6.45,128655948,20140402,2
2014-04-03,6.47,6.76,6.44,-2.853,6.67,6.66,98636692,20140403,3
2014-04-04,6.48,6.52,6.38,0.155,6.47,6.47,64285871,20140404,4
2014-04-08,6.52,6.6,6.31,0.617,6.42,6.48,96118504,20140408,1
2014-04-09,6.42,6.56,6.39,-1.534,6.53,6.52,92985418,20140409,2
2014-04-10,6.42,6.45,6.19,0.0,6.41,6.42,160169456,20140410,3
2014-04-11,6.32,6.38,6.26,-1.558,6.37,6.42,77595171,20140411,4
2014-04-14,6.3,6.38,6.2,-0.316,6.32,6.32,53024683,20140414,0
2014-04-15,6.13,6.28,6.07,-2.698,6.23,6.3,75881356,20140415,1
2014-04-16,6.24,6.29,6.08,1.794,6.11,6.13,70965625,20140416,2
2014-04-17,6.12,6.26,6.1,-1.923,6.25,6.24,45759242,20140417,3
2014-04-18,6.15,6.17,5.99,0.49,6.07,6.12,41008279,20140418,4
2014-04-21,6.03,6.17,6.02,-1.951,6.08,6.15,45448390,20140421,0
2014-04-22,6.11,6.14,5.99,1.327,6.02,6.03,64815843,20140422,1
2014-04-23,6.17,6.2,6.07,0.982,6.09,6.11,48885958,20140423,2
2014-04-24,6.36,6.47,6.14,3.079,6.2,6.17,139640297,20140424,3
2014-04-25,6.31,6.48,6.27,-0.786,6.44,6.36,69763109,20140425,4
2014-04-28,6.34,6.53,6.29,0.475,6.35,6.31,96845118,20140428,0
2014-04-29,6.31,6.35,6.04,-0.473,6.28,6.34,67109783,20140429,1
2014-04-30,6.27,6.35,6.14,-0.634,6.24,6.31,39547643,20140430,2
2014-05-05,6.11,6.23,6.04,-2.552,6.22,6.27,57717483,20140505,0
2014-05-06,6.16,6.27,6.11,0.818,6.11,6.11,46379716,20140506,1
2014-05-07,6.24,6.26,6.12,1.299,6.16,6.16,52723015,20140507,2
2014-05-08,6.13,6.36,6.1,-1.763,6.26,6.24,75190490,20140508,3
2014-05-09,6.04,6.15,5.88,-1.468,6.13,6.13,62968012,20140509,4
2014-05-12,6.1,6.21,5.97,0.66,6.06,6.06,51722748,20140512,0
2014-05-13,6.31,6.37,6.15,3.443,6.17,6.1,89727866,20140513,1
2014-05-14,6.41,6.61,6.39,1.585,6.43,6.31,93198701,20140514,2
2014-05-15,6.36,6.42,6.31,-0.78,6.4,6.41,45869870,20140515,3
2014-05-16,6.48,6.58,6.36,1.887,6.36,6.36,96234169,20140516,4
2014-05-19,6.47,6.56,6.3,-0.154,6.44,6.48,59464663,20140519,0
2014-05-20,6.52,6.56,6.42,0.773,6.48,6.47,68587514,20140520,1
2014-05-21,6.52,6.55,6.36,0.0,6.46,6.52,54343526,20140521,2
2014-05-22,6.67,6.72,6.51,2.301,6.53,6.52,92142006,20140522,3
2014-05-23,6.93,6.98,6.63,3.898,6.7,6.67,133827747,20140523,4
2014-05-26,6.89,7.07,6.85,-0.577,6.98,6.93,60755644,20140526,0
2014-05-27,6.95,7.03,6.84,0.871,6.89,6.89,80099743,20140527,1
2014-05-28,7.23,7.24,6.95,4.029,6.96,6.95,155707433,20140528,2
2014-05-29,7.32,7.53,7.22,1.245,7.38,7.23,166699697,20140529,3
2014-05-30,7.33,7.44,7.26,0.137,7.36,7.32,106158847,20140530,4
2014-06-03,7.18,7.41,7.1,-2.046,7.29,7.33,118452510,20140603,1
2014-06-04,6.98,7.18,6.9,-2.786,7.14,7.18,77377164,20140604,2
2014-06-05,7.09,7.13,6.93,1.576,6.96,6.98,47658634,20140605,3
2014-06-06,7.03,7.11,6.87,-0.846,7.09,7.09,49519123,20140606,4
2014-06-09,7.08,7.34,6.9,0.711,6.95,7.03,82674296,20140609,0
2014-06-10,7.17,7.27,7.03,1.271,7.03,7.08,69509520,20140610,1
2014-06-11,7.18,7.3,7.1,0.139,7.16,7.17,57966817,20140611,2
2014-06-12,7.19,7.24,6.98,0.139,7.17,7.18,80101101,20140612,3
2014-06-13,7.21,7.26,7.06,0.278,7.16,7.19,63554128,20140613,4
2014-06-16,7.04,7.2,6.96,-2.358,7.19,7.21,86351325,20140616,0
2014-06-17,6.9,7.03,6.82,-1.989,7.03,7.04,68598640,20140617,1
2014-06-18,6.88,6.95,6.85,-0.29,6.9,6.9,34636546,20140618,2
2014-06-19,6.77,6.93,6.75,-1.599,6.91,6.88,40521829,20140619,3
2014-06-20,6.91,6.91,6.77,2.068,6.82,6.77,42668277,20140620,4
2014-06-23,6.93,6.96,6.86,0.289,6.91,6.91,24932778,20140623,0
2014-06-24,6.87,6.97,6.83,-0.866,6.97,6.93,32425074,20140624,1
2014-06-25,6.91,6.92,6.74,0.582,6.91,6.87,53653821,20140625,2
2014-06-26,7.04,7.11,6.87,1.881,6.9,6.91,59903477,20140626,3
2014-06-27,7.1,7.16,7.01,0.852,7.05,7.04,55083158,20140627,4
2014-06-30,7.05,7.13,7.0,-0.704,7.1,7.1,39373646,20140630,0
2014-07-01,6.88,7.07,6.84,-2.411,7.07,7.05,60936886,20140701,1
2014-07-02,6.9,6.91,6.83,0.291,6.87,6.88,40633122,20140702,2
2014-07-03,6.93,6.95,6.88,0.435,6.89,6.9,28803744,20140703,3
2014-07-04,7.25,7.28,6.98,4.618,6.98,6.93,135819314,20140704,4
2014-07-07,7.54,7.67,7.23,4.0,7.28,7.25,146016750,20140707,0
2014-07-08,7.46,7.56,7.34,-1.061,7.53,7.54,63437524,20140708,1
2014-07-09,7.34,7.54,7.32,-1.609,7.47,7.46,62359504,20140709,2
2014-07-10,7.47,7.54,7.36,1.771,7.36,7.34,49893452,20140710,3
2014-07-11,7.59,7.72,7.52,1.606,7.64,7.47,84999231,20140711,4
2014-07-14,7.66,7.75,7.53,0.922,7.57,7.59,51388299,20140714,0
2014-07-15,7.64,7.68,7.62,-0.261,7.64,7.66,37598053,20140715,1
2014-07-16,7.48,7.71,7.45,-2.094,7.63,7.64,73163862,20140716,2
2014-07-17,7.39,7.53,7.25,-1.203,7.47,7.48,70507173,20140717,3
2014-07-18,7.67,7.8,7.29,3.789,7.31,7.39,102544984,20140718,4
2014-07-21,7.72,7.77,7.66,0.652,7.68,7.67,51590098,20140721,0
2014-07-22,7.96,7.99,7.66,3.109,7.68,7.72,87526655,20140722,1
2014-07-23,8.17,8.24,7.96,2.638,7.96,7.96,89243275,20140723,2
2014-07-24,8.55,8.6,8.2,4.651,8.2,8.17,143246839,20140724,3
2014-07-25,8.59,8.67,8.35,0.468,8.6,8.55,73857325,20140725,4
2014-07-28,8.63,8.78,8.49,0.466,8.59,8.59,122006964,20140728,0
2014-07-29,8.78,8.87,8.48,1.738,8.62,8.63,106660622,20140729,1
2014-07-30,8.41,8.79,8.27,-4.214,8.71,8.78,163303506,20140730,2
2014-07-31,8.68,8.7,8.27,3.21,8.36,8.41,92241870,20140731,3
2014-08-01,8.52,8.76,8.51,-1.843,8.58,8.68,90307554,20140801,4
2014-08-04,8.73,8.75,8.45,2.465,8.53,8.52,90638324,20140804,0
2014-08-05,8.52,8.75,8.45,-2.405,8.75,8.73,82225446,20140805,1
2014-08-06,8.36,8.47,8.25,-1.878,8.46,8.52,76684200,20140806,2
2014-08-07,8.3,8.43,8.26,-0.718,8.34,8.36,69168170,20140807,3
2014-08-08,8.22,8.32,8.08,-0.964,8.3,8.3,87785520,20140808,4
2014-08-11,8.39,8.46,8.22,2.068,8.22,8.22,70199816,20140811,0
2014-08-12,8.34,8.39,8.28,-0.596,8.39,8.39,51742768,20140812,1
2014-08-13,8.33,8.41,8.18,-0.12,8.39,8.34,53130832,20140813,2
2014-08-14,8.14,8.35,8.13,-2.281,8.32,8.33,62663972,20140814,3
2014-08-15,8.18,8.28,8.13,0.491,8.13,8.14,41807899,20140815,4
2014-08-18,8.16,8.26,8.13,-0.244,8.19,8.18,58681054,20140818,0
2014-08-19,8.18,8.21,8.11,0.245,8.21,8.16,58195383,20140819,1
2014-08-20,7.99,8.17,7.96,-2.323,8.17,8.18,93599027,20140820,2
2014-08-21,8.11,8.12,7.8,1.502,7.96,7.99,97301143,20140821,3
2014-08-22,8.13,8.15,8.02,0.247,8.04,8.11,58237096,20140822,4
2014-08-25,7.94,8.11,7.89,-2.337,8.11,8.13,53218239,20140825,0
2014-08-26,7.94,8.0,7.86,0.0,7.88,7.94,34970733,20140826,1
2014-08-27,7.94,8.04,7.89,0.0,7.94,7.94,33304074,20140827,2
2014-08-28,7.8,7.96,7.79,-1.763,7.94,7.94,51021812,20140828,3
2014-08-29,7.9,7.93,7.8,1.282,7.83,7.8,31654038,20140829,4
2014-09-01,7.95,7.97,7.88,0.633,7.9,7.9,43650716,20140901,0
2014-09-02,8.03,8.03,7.89,1.006,7.97,7.95,61047053,20140902,1
2014-09-03,8.28,8.3,8.03,3.113,8.04,8.03,117016905,20140903,2
2014-09-04,8.45,8.55,8.38,2.053,8.43,8.28,110023968,20140904,3
2014-09-05,8.61,8.64,8.46,1.893,8.49,8.45,92477194,20140905,4
2014-09-09,8.4,8.61,8.36,-2.439,8.61,8.61,63020147,20140909,1
2014-09-10,8.24,8.32,8.13,-1.905,8.29,8.4,69121083,20140910,2
2014-09-11,8.22,8.36,8.17,-0.243,8.2,8.24,70468191,20140911,3
2014-09-12,8.22,8.24,8.12,0.0,8.18,8.22,38822784,20140912,4
2014-09-15,8.03,8.14,7.98,-2.311,8.14,8.22,96156045,20140915,0
2014-09-16,7.99,8.12,7.99,-0.498,8.07,8.03,79017359,20140916,1
2014-09-17,8.05,8.08,8.0,0.751,8.05,7.99,67567134,20140917,2
2014-09-18,8.01,8.06,7.95,-0.497,8.0,8.05,64854472,20140918,3
2014-09-19,8.06,8.06,7.96,0.624,8.01,8.01,66069087,20140919,4
2014-09-22,8.0,8.1,7.97,-0.744,8.04,8.06,66823025,20140922,0
2014-09-23,8.11,8.28,8.06,1.375,8.12,8.0,87944015,20140923,1
2014-09-24,8.22,8.23,8.04,1.356,8.08,8.11,89800368,20140924,2
2014-09-25,8.17,8.3,8.14,-0.608,8.27,8.22,78939072,20140925,3
2014-09-26,8.11,8.19,8.06,-0.734,8.16,8.17,54349142,20140926,4
2014-09-29,8.0,8.11,7.93,-1.356,8.11,8.11,87374168,20140929,0
2014-09-30,7.96,8.01,7.93,-0.5,7.99,8.0,51921854,20140930,1
2014-10-08,8.22,8.36,8.13,3.266,8.32,7.96,144731249,20141008,2
2014-10-09,8.25,8.35,8.23,0.365,8.23,8.22,82505043,20141009,3
2014-10-10,8.35,8.49,8.19,1.212,8.25,8.25,117857898,20141010,4
2014-10-13,8.42,8.58,8.28,0.838,8.35,8.35,82853651,20141013,0
2014-10-14,8.29,8.41,8.23,-1.544,8.41,8.42,65439841,20141014,1
2014-10-15,8.19,8.3,8.08,-1.206,8.24,8.29,60905973,20141015,2
2014-10-16,8.09,8.16,8.06,-1.221,8.13,8.19,60828971,20141016,3
2014-10-17,8.13,8.19,8.04,0.494,8.09,8.09,59139585,20141017,4
2014-10-20,8.13,8.24,8.1,0.0,8.18,8.13,59740208,20141020,0
2014-10-21,8.0,8.12,7.98,-1.599,8.11,8.13,55151266,20141021,1
2014-10-22,7.98,8.06,7.96,-0.25,8.01,8.0,41200588,20141022,2
2014-10-23,7.88,8.02,7.82,-1.253,7.99,7.98,47805853,20141023,3
2014-10-24,7.87,7.96,7.83,-0.127,7.87,7.88,32534390,20141024,4
2014-10-27,7.56,7.87,7.52,-3.939,7.86,7.87,84247692,20141027,0
2014-10-28,7.8,7.81,7.6,3.175,7.6,7.56,69320055,20141028,1
2014-10-29,8.0,8.0,7.7,2.564,7.81,7.8,83736558,20141029,2
2014-10-30,7.96,8.0,7.85,-0.5,8.0,8.0,69282091,20141030,3
2014-10-31,8.18,8.2,7.93,2.764,7.94,7.96,110085337,20141031,4
2014-11-03,8.08,8.34,7.98,-1.222,8.21,8.18,88453872,20141103,0
2014-11-04,8.17,8.2,7.96,1.114,8.04,8.08,90586942,20141104,1
2014-11-05,8.07,8.19,8.03,-1.224,8.16,8.17,47882654,20141105,2
2014-11-06,8.11,8.28,8.07,0.496,8.1,8.07,72446948,20141106,3
2014-11-07,8.18,8.34,8.03,0.863,8.12,8.11,100219593,20141107,4
2014-11-10,8.36,8.4,8.22,2.2,8.28,8.18,129161814,20141110,0
2014-11-11,8.38,8.58,8.34,0.239,8.41,8.36,166241473,20141111,1
2014-11-12,8.49,8.52,8.32,1.313,8.36,8.38,94738670,20141112,2
2014-11-13,8.29,8.55,8.23,-2.356,8.5,8.49,99145624,20141113,3
2014-11-14,8.45,8.47,8.18,1.93,8.26,8.29,98173822,20141114,4
2014-11-17,8.25,8.62,8.18,-2.367,8.48,8.45,99617708,20141117,0
2014-11-18,8.07,8.26,8.01,-2.182,8.21,8.25,70960776,20141118,1
2014-11-19,7.97,8.1,7.93,-1.239,8.03,8.07,72505125,20141119,2
2014-11-20,8.02,8.05,7.92,0.627,7.93,7.97,57962549,20141120,3
2014-11-21,8.15,8.16,7.96,1.621,8.01,8.02,79580232,20141121,4
2014-11-24,8.93,9.08,8.53,9.571,8.68,8.15,469876708,20141124,0
2014-11-25,8.86,9.0,8.73,-0.784,8.93,8.93,186713202,20141125,1
2014-11-26,8.88,8.93,8.72,0.226,8.86,8.86,189055113,20141126,2
2014-11-27,9.05,9.23,8.81,1.914,8.92,8.88,216268292,20141127,3
2014-11-28,9.68,9.78,8.89,6.961,8.98,9.05,332032901,20141128,4
2014-12-01,9.42,9.77,9.39,-2.686,9.68,9.68,205976774,20141201,0
2014-12-02,9.71,9.93,9.24,3.079,9.32,9.42,235322863,20141202,1
2014-12-03,9.98,10.66,9.78,2.781,9.78,9.71,340833803,20141203,2
2014-12-04,10.47,10.58,9.81,4.91,9.99,9.98,232218028,20141204,3
2014-12-05,10.24,10.88,9.88,-2.197,10.51,10.47,312328425,20141205,4
2014-12-08,11.08,11.31,10.08,8.203,10.23,10.24,359270797,20141208,0
2014-12-09,10.2,11.98,10.06,-7.942,10.78,11.08,456768908,20141209,1
2014-12-10,10.73,10.86,10.04,5.196,10.36,10.2,267254905,20141210,2
2014-12-11,10.81,11.23,10.46,0.746,10.58,10.73,184410098,20141211,3
2014-12-12,10.47,10.93,10.28,-3.145,10.81,10.81,131025884,20141212,4
2014-12-15,10.08,10.34,9.86,-3.725,10.33,10.47,167788363,20141215,0
2014-12-16,10.31,10.31,9.86,2.282,10.0,10.08,203807940,20141216,1
2014-12-17,10.71,10.74,10.04,3.88,10.28,10.31,305553401,20141217,2
2014-12-18,10.4,11.06,10.33,-2.894,10.79,10.71,241689311,20141218,3
2014-12-19,10.26,10.41,9.96,-1.346,10.4,10.4,182246098,20141219,4
2014-12-22,10.5,10.96,10.09,2.339,10.28,10.26,276651532,20141222,0
2014-12-23,10.53,10.98,10.13,0.286,10.48,10.5,286011890,20141223,1
2014-12-24,9.81,10.53,9.71,-6.838,10.5,10.53,271519365,20141224,2
2014-12-25,10.0,10.06,9.72,1.937,9.86,9.81,161341126,20141225,3
2014-12-26,10.56,10.59,9.96,5.6,10.01,10.0,257646232,20141226,4
2014-12-29,11.21,11.64,10.66,6.155,10.81,10.56,543748334,20141229,0
2014-12-30,11.42,11.93,10.97,1.873,11.23,11.21,386124422,20141230,1
2014-12-31,12.68,12.68,11.24,11.033,11.38,11.42,489954459,20141231,2
2015-01-05,13.69,14.07,13.0,7.965,13.17,12.68,656083570,20150105,0
2015-01-06,13.14,13.77,12.83,-4.018,13.38,13.69,334634683,20150106,1
2015-01-07,13.01,13.28,12.78,-0.989,13.04,13.14,264205133,20150107,2
2015-01-08,12.37,13.15,12.24,-4.919,13.1,13.01,263939418,20150108,3
2015-01-09,12.23,13.0,12.07,-1.132,12.32,12.37,329458430,20150109,4
2015-01-12,11.9,12.1,11.53,-2.698,12.1,12.23,243634136,20150112,0
2015-01-13,11.85,12.16,11.75,-0.42,11.83,11.9,166461033,20150113,1
2015-01-14,11.88,12.08,11.65,0.253,11.85,11.85,164681802,20150114,2
2015-01-15,12.55,12.61,11.78,5.64,11.91,11.88,242968664,20150115,3
2015-01-16,12.3,12.55,12.17,-1.992,12.55,12.55,212947597,20150116,4
2015-01-19,10.95,11.68,10.95,-10.976,11.28,12.3,360362565,20150119,0
2015-01-20,11.13,11.38,10.84,1.644,10.98,10.95,291468879,20150120,1
2015-01-21,11.83,11.98,10.88,6.289,11.11,11.13,355529415,20150121,2
2015-01-22,12.36,12.43,11.7,4.48,11.8,11.83,322472724,20150122,3
2015-01-23,12.7,12.87,12.08,2.751,12.35,12.36,331040858,20150123,4
2015-01-26,12.48,12.78,12.22,-1.732,12.77,12.7,216268529,20150126,0
2015-01-27,11.96,12.5,11.64,-4.167,12.45,12.48,280401840,20150127,1
2015-01-28,11.78,12.05,11.66,-1.505,11.89,11.96,156174324,20150128,2
2015-01-29,11.79,11.95,11.4,0.085,11.48,11.78,146830314,20150129,3
2015-01-30,11.9,12.27,11.58,0.933,11.87,11.79,209624706,20150130,4
2015-02-02,11.66,12.17,11.26,-2.017,11.57,11.9,197676082,20150202,0
2015-02-03,11.74,11.91,11.08,0.686,11.69,11.66,293687163,20150203,1
2015-02-04,11.58,11.94,11.55,-1.363,11.68,11.74,166087204,20150204,2
2015-02-05,11.48,12.31,11.46,-0.864,12.17,11.58,316036059,20150205,3
2015-02-06,10.94,11.4,10.76,-4.704,11.4,11.48,316318643,20150206,4
2015-02-09,10.96,11.11,10.52,0.183,10.81,10.94,127802405,20150209,0
2015-02-10,11.2,11.25,10.83,2.19,10.89,10.96,107745646,20150210,1
2015-02-11,11.19,11.42,11.12,-0.089,11.28,11.2,87832923,20150211,2
2015-02-12,11.25,11.33,10.98,0.536,11.19,11.19,89526728,20150212,3
2015-02-13,11.54,11.79,11.11,2.578,11.32,11.25,196804327,20150213,4
2015-02-16,11.42,11.54,11.31,-1.04,11.44,11.54,130814481,20150216,0
2015-02-17,11.55,11.61,11.4,1.138,11.49,11.42,119878310,20150217,1
2015-02-25,11.18,11.55,11.11,-3.203,11.55,11.55,149805183,20150225,2
2015-02-26,11.63,11.63,11.13,4.025,11.18,11.18,173376273,20150226,3
2015-02-27,11.53,11.75,11.47,-0.86,11.55,11.63,124631861,20150227,4
2015-03-02,11.55,11.88,11.41,0.173,11.8,11.53,322563394,20150302,0
2015-03-03,10.98,11.41,10.94,-4.935,11.4,11.55,236553541,20150303,1
2015-03-04,11.0,11.16,10.82,0.182,10.98,10.98,164713763,20150304,2
2015-03-05,10.68,10.94,10.59,-2.909,10.87,11.0,179378693,20150305,3
2015-03-06,10.72,10.91,10.66,0.375,10.68,10.68,110503684,20150306,4
2015-03-09,11.0,11.14,10.31,2.612,10.58,10.72,204422896,20150309,0
2015-03-10,10.8,10.94,10.75,-1.818,10.87,11.0,107710986,20150310,1
2015-03-11,10.71,10.98,10.65,-0.833,10.8,10.8,115373366,20150311,2
2015-03-12,11.0,11.07,10.74,2.708,10.84,10.71,181872852,20150312,3
2015-03-13,11.01,11.18,10.94,0.091,11.05,11.0,133406973,20150313,4
2015-03-16,11.27,11.31,11.04,2.361,11.14,11.01,175378183,20150316,0
2015-03-17,11.41,11.52,11.29,1.242,11.37,11.27,212834913,20150317,1
2015-03-18,11.92,11.98,11.43,4.47,11.43,11.41,289546776,20150318,2
2015-03-19,11.65,11.86,11.54,-2.265,11.86,11.92,212978891,20150319,3
2015-03-20,11.92,12.13,11.56,2.318,11.73,11.65,349401617,20150320,4
2015-03-23,12.14,12.43,12.04,1.846,12.08,11.92,331361197,20150323,0
2015-03-24,11.83,12.16,11.64,-2.554,12.15,12.14,265616943,20150324,1
2015-03-25,11.56,11.82,11.47,-2.282,11.82,11.83,207376123,20150325,2
2015-03-26,11.73,11.83,11.35,1.471,11.47,11.56,209000774,20150326,3
2015-03-27,12.13,12.13,11.8,3.41,11.96,11.73,344158989,20150327,4
2015-03-30,13.02,13.26,11.96,7.337,12.18,12.13,636164786,20150330,0
2015-03-31,12.6,13.75,12.43,-3.226,13.63,13.02,748147370,20150331,1
2015-04-01,12.5,12.64,12.25,-0.794,12.51,12.6,375803467,20150401,2
2015-04-02,12.37,12.7,12.21,-1.04,12.54,12.5,319924638,20150402,3
2015-04-03,12.23,12.26,11.97,-1.132,12.19,12.37,356563188,20150403,4
2015-04-07,12.5,12.51,12.15,2.208,12.26,12.23,375319504,20150407,1
2015-04-08,12.6,12.7,12.19,0.8,12.5,12.5,448981516,20150408,2
2015-04-09,13.42,13.6,12.29,6.508,12.61,12.6,717154662,20150409,3
2015-04-10,13.1,13.25,12.85,-2.385,13.06,13.42,424894210,20150410,4
2015-04-13,13.15,13.4,13.0,0.382,13.2,13.1,407430546,20150413,0
2015-04-14,12.9,13.24,12.78,-1.901,13.11,13.15,327675989,20150414,1
2015-04-15,12.68,12.96,12.59,-1.705,12.88,12.9,278402259,20150415,2
2015-04-16,13.08,13.08,12.55,3.155,12.62,12.68,334623330,20150416,3
2015-04-17,13.45,13.7,13.09,2.829,13.3,13.08,584609275,20150417,4
2015-04-20,12.99,13.88,12.97,-3.42,13.56,13.45,593316479,20150420,0
2015-04-21,13.26,13.33,12.8,2.079,12.94,12.99,374324313,20150421,1
2015-04-22,13.66,13.7,13.19,3.017,13.28,13.26,446876301,20150422,2
2015-04-23,13.54,14.03,13.43,-0.878,13.93,13.66,471733124,20150423,3
2015-04-24,13.2,13.48,12.93,-2.511,13.26,13.54,362066189,20150424,4
2015-04-27,13.48,13.48,13.08,2.121,13.19,13.2,422562029,20150427,0
2015-04-28,12.97,13.44,12.89,-3.783,13.43,13.48,386603904,20150428,1
2015-04-29,13.02,13.21,12.71,0.386,12.85,12.97,277332899,20150429,2
2015-04-30,13.38,13.71,12.99,2.765,13.11,13.02,541148626,20150430,3
2015-05-04,13.33,13.57,13.18,-0.374,13.4,13.38,309176805,20150504,0
2015-05-05,12.55,13.41,12.4,-5.851,13.39,13.33,328552431,20150505,1
2015-05-06,12.34,12.83,12.19,-1.673,12.61,12.55,252171903,20150506,2
2015-05-07,12.39,12.56,12.26,0.405,12.32,12.34,175422281,20150507,3
2015-05-08,12.58,12.59,12.25,1.533,12.48,12.39,197857505,20150508,4
2015-05-11,12.85,12.88,12.59,2.146,12.78,12.58,365307474,20150511,0
2015-05-12,12.7,12.82,12.61,-1.167,12.82,12.85,254732800,20150512,1
2015-05-13,13.48,13.7,12.51,6.142,12.71,12.7,580546114,20150513,2
2015-05-14,13.37,14.38,13.31,-0.816,13.68,13.48,778625342,20150514,3
2015-05-15,12.94,13.56,12.77,-3.216,13.49,13.37,339140815,20150515,4
2015-05-18,12.62,12.77,12.48,-2.473,12.77,12.94,236527111,20150518,0
2015-05-19,12.94,13.04,12.58,2.212,12.66,12.66,258179781,20150519,1
2015-05-20,12.83,13.16,12.76,-0.85,12.96,12.94,305594100,20150520,2
2015-05-21,12.93,13.08,12.69,0.779,12.86,12.83,254051024,20150521,3
2015-05-22,13.27,13.36,12.93,2.63,12.99,12.93,380124517,20150522,4
2015-05-25,13.8,13.91,13.31,3.994,13.31,13.27,446566998,20150525,0
2015-05-26,14.55,14.65,13.64,5.435,14.05,13.8,656148578,20150526,1
2015-05-27,14.18,14.63,14.15,-2.543,14.43,14.55,412444862,20150527,2
2015-05-28,13.13,14.42,12.79,-7.405,14.29,14.18,450320231,20150528,3
2015-05-29,13.13,13.33,12.76,0.0,13.13,13.13,284531661,20150529,4
2015-06-01,13.66,13.72,13.03,4.037,13.16,13.13,310039974,20150601,0
2015-06-02,13.58,13.79,13.33,-0.586,13.78,13.66,267869131,20150602,1
2015-06-03,13.83,13.96,13.33,1.841,13.61,13.58,301371813,20150603,2
2015-06-04,13.77,14.13,12.91,-0.434,13.85,13.83,375206820,20150604,3
2015-06-05,14.35,14.53,13.79,4.212,13.93,13.77,564150579,20150605,4
2015-06-08,14.86,15.0,14.25,3.554,14.38,14.35,584961557,20150608,0
2015-06-09,14.44,15.03,14.27,-2.826,14.94,14.86,425738667,20150609,1
2015-06-10,14.3,14.53,14.13,-0.97,14.21,14.44,282956405,20150610,2
2015-06-11,14.1,14.3,13.93,-1.399,14.18,14.3,231757026,20150611,3
2015-06-12,14.26,14.44,14.08,1.135,14.13,14.1,246793668,20150612,4
2015-06-15,13.73,14.28,13.69,-3.717,14.26,14.26,274181057,20150615,0
2015-06-16,13.16,13.71,13.04,-4.151,13.7,13.73,266842914,20150616,1
2015-06-17,13.36,13.38,12.88,1.52,13.2,13.16,218612378,20150617,2
2015-06-18,12.96,13.6,12.93,-2.994,13.42,13.36,262541135,20150618,3
2015-06-19,12.33,12.99,12.28,-4.861,12.78,12.96,218568384,20150619,4
2015-06-23,13.05,13.08,12.29,5.839,12.38,12.33,277647512,20150623,1
2015-06-24,13.16,13.19,12.85,0.843,13.06,13.05,216188459,20150624,2
2015-06-25,12.98,13.54,12.94,-1.368,13.18,13.16,254473843,20150625,3
2015-06-26,12.21,13.03,11.58,-5.932,12.74,12.98,307064141,20150626,4
2015-06-29,12.47,13.08,11.66,2.129,12.63,12.21,420797360,20150629,0
2015-06-30,13.3,13.4,12.38,6.656,12.7,12.47,409226236,20150630,1
2015-07-01,13.03,13.5,12.93,-2.03,13.03,13.3,289250299,20150701,2
2015-07-02,12.99,13.21,11.92,-0.307,13.09,13.03,334916085,20150702,3
2015-07-03,12.48,13.03,11.98,-3.926,12.71,12.99,315467326,20150703,4
2015-07-06,13.66,13.85,12.68,9.455,13.71,12.48,616547408,20150706,0
2015-07-07,13.32,13.83,12.94,-2.489,13.28,13.66,465093034,20150707,1
2015-07-08,12.04,12.87,11.87,-9.61,12.14,13.32,717086208,20150708,2
2015-07-09,13.33,13.37,11.59,10.714,12.04,12.04,607045140,20150709,3
2015-07-10,13.75,14.6,12.78,3.151,12.98,13.33,910770167,20150710,4
2015-07-13,13.88,14.27,13.04,0.945,13.38,13.75,468795496,20150713,0
2015-07-14,13.33,13.71,13.19,-3.963,13.46,13.88,277962347,20150714,1
2015-07-15,13.49,13.89,13.04,1.2,13.22,13.33,268355464,20150715,2
2015-07-16,13.48,13.66,13.21,-0.074,13.49,13.49,177724598,20150716,3
2015-07-17,13.85,13.99,13.4,2.745,13.55,13.48,255267315,20150717,4
2015-07-20,14.13,14.16,13.58,2.022,13.75,13.85,296150238,20150720,0
2015-07-21,13.79,14.05,13.78,-2.406,14.05,14.13,195781788,20150721,1
2015-07-22,13.98,14.03,13.38,1.378,13.79,13.79,234234393,20150722,2
2015-07-23,14.44,14.51,13.74,3.29,13.82,13.98,337348759,20150723,3
2015-07-24,14.69,15.28,14.38,1.731,14.45,14.44,465422714,20150724,4
2015-07-27,13.48,15.24,13.23,-8.237,14.69,14.69,312722110,20150727,0
2015-07-28,13.9,14.08,13.04,3.116,13.18,13.48,283619253,20150728,1
2015-07-29,13.88,14.03,13.63,-0.144,13.88,13.9,164106499,20150729,2
2015-07-30,13.36,13.93,13.36,-3.746,13.86,13.88,124346375,20150730,3
2015-07-31,13.46,13.52,13.17,0.749,13.23,13.36,122783950,20150731,4
2015-08-03,13.89,13.9,13.24,3.195,13.38,13.46,153913660,20150803,0
2015-08-04,14.07,14.26,13.81,1.296,13.89,13.89,80863209,20150804,1
2015-08-05,13.73,14.03,13.68,-2.416,14.01,14.07,76117703,20150805,2
2015-08-06,13.62,13.91,13.42,-0.801,13.54,13.73,50953691,20150806,3
2015-08-07,13.88,13.99,13.66,1.909,13.75,13.62,86651891,20150807,4
2015-08-10,14.35,14.46,13.81,3.386,13.97,13.88,168630747,20150810,0
2015-08-11,14.85,15.21,14.12,3.484,14.23,14.35,256740181,20150811,1
2015-08-12,14.21,14.64,14.11,-4.31,14.48,14.85,144525235,20150812,2
2015-08-13,14.16,14.34,13.83,-0.352,14.18,14.21,116320856,20150813,3
2015-08-14,14.23,14.57,14.09,0.494,14.14,14.16,149400695,20150814,4
2015-08-17,14.04,14.1,13.85,-1.335,14.06,14.23,127326271,20150817,0
2015-08-18,13.5,14.17,13.38,-3.846,14.02,14.04,147844654,20150818,1
2015-08-19,13.78,13.82,13.31,2.074,13.37,13.5,99934149,20150819,2
2015-08-20,13.56,13.73,13.5,-1.597,13.63,13.78,84249386,20150820,3
2015-08-21,13.19,13.66,13.13,-2.729,13.47,13.56,137928170,20150821,4
2015-08-24,12.47,12.96,12.16,-5.459,12.93,13.19,341975724,20150824,0
2015-08-25,12.28,12.7,11.82,-1.524,12.08,12.47,275062801,20150825,1
2015-08-26,12.53,13.1,12.33,2.036,12.58,12.28,234684650,20150826,2
2015-08-27,12.46,12.96,11.88,-0.559,12.92,12.53,153356327,20150827,3
2015-08-28,12.86,12.96,12.32,3.21,12.59,12.46,137418669,20150828,4
2015-08-31,13.08,13.08,12.48,1.711,12.69,12.86,143421372,20150831,0
2015-09-01,13.51,13.54,12.54,3.287,12.98,13.08,195073023,20150901,1
2015-09-02,13.5,13.61,12.75,-0.074,13.05,13.51,229469623,20150902,2
2015-09-07,12.88,13.78,12.78,-4.593,13.27,13.5,140058109,20150907,0
2015-09-08,12.96,12.96,12.58,0.621,12.82,12.88,65181113,20150908,1
2015-09-09,13.04,13.32,12.87,0.617,12.99,12.96,83457692,20150909,2
2015-09-10,12.82,13.07,12.79,-1.687,12.91,13.04,41776819,20150910,3
2015-09-11,12.75,12.95,12.68,-0.546,12.87,12.82,31345274,20150911,4
2015-09-14,12.47,12.82,12.45,-2.196,12.75,12.75,56811697,20150914,0
2015-09-15,12.3,12.57,12.18,-1.363,12.47,12.47,47673875,20150915,1
2015-09-16,12.71,12.93,12.19,3.333,12.37,12.3,70785553,20150916,2
2015-09-17,12.38,12.67,12.38,-2.596,12.63,12.71,61252961,20150917,3
2015-09-18,12.4,12.47,12.32,0.162,12.4,12.38,34457148,20150918,4
2015-09-21,12.46,12.48,12.34,0.484,12.34,12.4,47172075,20150921,0
2015-09-22,12.54,12.63,12.46,0.642,12.51,12.46,45124048,20150922,1
2015-09-23,12.43,12.54,12.38,-0.877,12.43,12.54,32059731,20150923,2
2015-09-24,12.37,12.49,12.33,-0.483,12.48,12.43,44359699,20150924,3
2015-09-25,12.18,12.37,12.13,-1.536,12.3,12.37,44228017,20150925,4
2015-09-28,12.13,12.27,12.06,-0.411,12.16,12.18,41265686,20150928,0
2015-09-29,11.88,12.07,11.8,-2.061,12.03,12.13,59787853,20150929,1
2015-09-30,12.01,12.09,11.85,1.094,11.95,11.88,48951862,20150930,2
2015-10-08,12.35,12.6,12.31,2.831,12.53,12.01,82086235,20151008,3
2015-10-09,12.51,12.56,12.35,1.296,12.41,12.35,63450500,20151009,4
2015-10-12,12.76,12.92,12.49,1.998,12.51,12.51,78417153,20151012,0
2015-10-13,12.75,12.84,12.63,-0.078,12.69,12.76,56889346,20151013,1
2015-10-14,12.56,12.75,12.53,-1.49,12.6,12.75,54490467,20151014,2
2015-10-15,12.8,12.84,12.56,1.911,12.58,12.56,43805390,20151015,3
2015-10-16,12.93,13.03,12.8,1.016,12.81,12.8,50645291,20151016,4
2015-10-19,12.81,12.98,12.68,-0.928,12.98,12.93,57448792,20151019,0
2015-10-20,12.83,12.93,12.7,0.156,12.71,12.81,40724637,20151020,1
2015-10-21,12.51,12.89,12.48,-2.494,12.83,12.83,55800509,20151021,2
2015-10-22,12.63,12.68,12.45,0.959,12.51,12.51,45233418,20151022,3
2015-10-23,13.02,13.08,12.59,3.088,12.64,12.63,67564569,20151023,4
2015-10-26,12.95,13.25,12.86,-0.538,13.16,13.02,78036045,20151026,0
2015-10-27,12.97,13.0,12.6,0.154,12.83,12.95,34463302,20151027,1
2015-10-28,12.94,13.11,12.94,-0.231,12.96,12.97,34416490,20151028,2
2015-10-29,12.9,13.01,12.82,-0.309,12.94,12.94,27891776,20151029,3
2015-10-30,12.95,13.03,12.88,0.388,12.98,12.9,29831792,20151030,4
2015-11-02,12.84,12.95,12.82,-0.849,12.89,12.95,32898935,20151102,0
2015-11-03,12.94,12.98,12.82,0.779,12.84,12.84,29760421,20151103,1
2015-11-04,13.36,13.38,12.89,3.246,12.93,12.94,76865444,20151104,2
2015-11-05,13.4,13.86,13.23,0.299,13.33,13.36,92318052,20151105,3
2015-11-06,13.49,13.59,13.34,0.672,13.39,13.4,50176457,20151106,4
2015-11-09,13.68,13.94,13.46,1.408,13.49,13.49,83050501,20151109,0
2015-11-10,13.55,13.65,13.48,-0.95,13.61,13.68,52460045,20151110,1
2015-11-11,13.45,13.6,13.38,-0.738,13.49,13.55,57861255,20151111,2
2015-11-12,13.37,13.53,13.29,-0.595,13.52,13.45,53485066,20151112,3
2015-11-13,13.18,13.33,13.11,-1.421,13.28,13.37,38362808,20151113,4
2015-11-16,13.28,13.28,12.99,0.759,13.09,13.18,32070708,20151116,0
2015-11-17,13.28,13.58,13.18,0.0,13.31,13.28,65129951,20151117,1
2015-11-18,13.95,14.55,13.29,5.045,13.35,13.28,175344374,20151118,2
2015-11-19,13.78,13.88,13.46,-1.219,13.88,13.95,88604441,20151119,3
2015-11-20,13.77,14.0,13.65,-0.073,13.73,13.78,73248295,20151120,4
2015-11-23,13.65,13.92,13.6,-0.871,13.78,13.77,62928810,20151123,0
2015-11-24,13.78,13.83,13.42,0.952,13.65,13.65,74568658,20151124,1
2015-11-25,13.84,14.0,13.67,0.435,13.7,13.78,58181863,20151125,2
2015-11-26,13.78,13.9,13.75,-0.434,13.83,13.84,38374822,20151126,3
2015-11-27,13.54,13.93,13.52,-1.742,13.71,13.78,88815558,20151127,4
2015-11-30,14.35,14.53,13.56,5.982,13.57,13.54,202000999,20151130,0
2015-12-01,15.86,15.86,14.21,10.523,14.27,14.35,375016370,20151201,1
2015-12-02,17.52,17.52,15.82,10.467,15.96,15.86,638988613,20151202,2
2015-12-03,18.43,18.61,17.36,5.194,17.73,17.52,477123637,20151203,3
2015-12-04,18.26,19.12,17.88,-0.922,18.18,18.43,376800949,20151204,4
2015-12-07,17.3,18.26,16.95,-5.257,18.1,18.26,225571938,20151207,0
2015-12-08,17.05,17.35,16.68,-1.445,17.18,17.3,152988606,20151208,1
2015-12-09,18.83,18.83,17.09,10.44,17.23,17.05,359851973,20151209,2
2015-12-10,18.82,20.64,18.3,-0.053,18.87,18.83,306737466,20151210,3
2015-12-11,19.18,19.62,18.06,1.913,18.42,18.82,203500842,20151211,4
2015-12-14,19.36,19.76,18.29,0.938,18.88,19.18,139219406,20151214,0
2015-12-15,20.36,20.74,18.88,5.165,18.88,19.36,167387632,20151215,1
2015-12-16,19.47,20.27,19.29,-4.371,19.91,20.36,118536396,20151216,2
2015-12-17,21.49,21.49,19.63,10.375,19.66,19.47,258339265,20151217,3
2015-12-18,23.71,23.71,20.94,10.33,21.68,21.49,223898402,20151218,4
2016-07-04,21.27,21.27,21.27,-10.291,21.27,23.71,4266300,20160704,0
2016-07-05,19.07,19.07,19.07,-10.343,19.07,21.27,199057600,20160705,1
2016-07-06,19.08,20.06,18.38,0.052,18.38,19.07,1028372712,20160706,2
2016-07-07,18.1,18.5,17.99,-5.136,18.38,19.08,430022552,20160707,3
2016-07-08,18.03,18.26,17.49,-0.387,17.88,18.1,312443698,20160708,4
2016-07-11,17.55,17.97,17.51,-2.662,17.78,18.03,241215118,20160711,0
2016-07-12,17.4,17.71,16.84,-0.855,17.55,17.55,306482137,20160712,1
2016-07-13,17.6,17.77,17.13,1.149,17.28,17.4,254326166,20160713,2
2016-07-14,17.24,17.46,17.2,-2.045,17.42,17.6,167556929,20160714,3
2016-07-15,17.17,17.33,17.14,-0.406,17.18,17.24,108255098,20160715,4
2016-07-18,16.71,17.12,16.7,-2.679,17.12,17.17,156000437,20160718,0
2016-07-19,16.39,16.67,16.32,-1.915,16.67,16.71,162775209,20160719,1
2016-07-20,16.36,16.7,16.02,-0.183,16.17,16.39,230492242,20160720,2
2016-07-21,16.3,16.47,16.14,-0.367,16.19,16.36,144470645,20160721,3
2016-07-22,16.67,16.87,16.41,2.27,16.45,16.3,233970928,20160722,4
2016-07-25,16.98,17.07,16.2,1.86,16.54,16.67,235433919,20160725,0
2016-07-26,17.06,17.11,16.8,0.471,16.88,16.98,149319656,20160726,1
2016-07-27,16.7,17.11,16.19,-2.11,17.06,17.06,147648626,20160727,2
2016-07-28,17.2,17.21,16.49,2.994,16.67,16.7,150746267,20160728,3
2016-07-29,17.14,17.35,16.81,-0.349,17.05,17.2,198686135,20160729,4
2016-08-01,17.17,17.29,16.9,0.175,17.01,17.14,127306209,20160801,0
2016-08-02,17.61,17.7,17.07,2.563,17.11,17.17,160420956,20160802,1
2016-08-03,17.88,17.97,17.49,1.533,17.55,17.61,151555097,20160803,2
2016-08-04,19.67,19.67,17.6,10.011,17.76,17.88,371346582,20160804,3
2016-08-05,20.95,21.63,19.96,6.507,20.33,19.67,380072265,20160805,4
2016-08-08,21.87,22.95,20.55,4.391,20.74,20.95,367338901,20160808,0
2016-08-09,21.97,22.29,21.15,0.457,22.11,21.87,214689295,20160809,1
2016-08-10,21.2,21.88,21.0,-3.505,21.7,21.97,206323384,20160810,2
2016-08-11,20.71,21.37,20.64,-2.311,21.15,21.2,158038796,20160811,3
2016-08-12,22.78,22.78,20.52,9.995,20.8,20.71,374870862,20160812,4
2016-08-15,25.06,25.06,23.41,10.009,23.45,22.78,323110630,20160815,0
2016-08-16,27.57,27.57,26.11,10.016,26.51,25.06,333478058,20160816,1
2016-08-17,25.85,27.44,25.36,-6.239,26.61,27.57,305482059,20160817,2
2016-08-18,25.58,27.68,24.51,-1.044,25.3,25.85,413375208,20160818,3
2016-08-19,24.59,25.32,24.51,-3.87,25.15,25.58,206991163,20160819,4
2016-08-22,24.7,25.56,24.44,0.447,24.79,24.59,179225292,20160822,0
2016-08-23,24.7,25.28,23.83,0.0,24.39,24.7,169476322,20160823,1
2016-08-24,23.99,24.84,23.75,-2.874,24.4,24.7,147067559,20160824,2
2016-08-25,23.54,23.94,22.71,-1.876,23.5,23.99,182137491,20160825,3
2016-08-26,22.89,23.59,22.88,-2.761,23.59,23.54,120002409,20160826,4
2016-08-30,22.66,23.06,22.55,-1.005,22.95,22.89,90926253,20160830,1
2016-08-31,24.93,24.93,22.6,10.018,22.68,22.66,238312574,20160831,2
2016-09-01,23.44,25.01,23.19,-5.977,25.0,24.93,256560340,20160901,3
2016-09-02,23.77,24.6,23.01,1.408,23.14,23.44,192507913,20160902,4
2016-09-05,23.44,23.68,23.1,-1.388,23.6,23.77,102887958,20160905,0
2016-09-06,23.32,23.66,23.0,-0.512,23.4,23.44,98212851,20160906,1
2016-09-07,23.27,23.54,23.1,-0.214,23.54,23.32,79453934,20160907,2
2016-09-08,23.62,24.45,23.13,1.504,23.23,23.27,142468390,20160908,3
2016-09-09,23.17,23.59,23.01,-1.905,23.5,23.62,88429677,20160909,4
2016-09-12,23.5,23.97,22.5,1.424,22.6,23.17,137974564,20160912,0
2016-09-13,23.58,23.68,23.2,0.34,23.38,23.5,88741809,20160913,1
2016-09-14,23.58,23.8,23.33,0.0,23.35,23.58,78557476,20160914,2
2016-09-19,23.63,24.0,23.51,0.212,23.58,23.58,58683788,20160919,0
2016-09-20,23.62,23.69,23.23,-0.042,23.63,23.63,62565662,20160920,1
2016-09-21,24.62,24.62,23.41,4.234,23.55,23.62,222750209,20160921,2
2016-09-22,27.0,27.08,24.41,9.667,24.8,24.62,356745679,20160922,3
2016-09-23,25.48,26.55,25.24,-5.63,26.32,27.0,197838372,20160923,4
2016-09-26,24.68,25.35,24.4,-3.14,25.19,25.48,132417339,20160926,0
2016-09-27,25.14,25.69,24.51,1.864,24.61,24.68,155341790,20160927,1
2016-09-28,25.8,26.38,24.33,2.625,24.88,25.14,156409060,20160928,2
2016-09-29,25.99,26.3,25.38,0.736,25.68,25.8,128298586,20160929,3
2016-09-30,26.17,27.45,25.81,0.693,25.9,25.99,135841060,20160930,4
2016-10-10,25.97,25.98,24.66,-0.764,25.0,26.17,143551183,20161010,0
2016-10-11,26.23,27.41,25.56,1.001,25.75,25.97,150728616,20161011,1
2016-10-12,26.6,26.67,25.63,1.411,26.0,26.23,87775400,20161012,2
2016-10-13,26.81,27.2,26.3,0.789,26.51,26.6,101557433,20161013,3
2016-10-14,26.84,27.25,26.62,0.112,26.92,26.81,91514322,20161014,4
2016-10-17,26.0,26.75,25.73,-3.13,26.5,26.84,92915134,20161017,0
2016-10-18,26.0,26.13,25.51,0.0,25.9,26.0,64177300,20161018,1
2016-10-19,25.83,26.48,25.79,-0.654,26.0,26.0,60460544,20161019,2
2016-10-20,25.94,26.69,25.51,0.426,25.72,25.83,89241935,20161020,3
2016-10-21,25.25,25.88,25.16,-2.66,25.7,25.94,81870576,20161021,4
2016-10-24,25.24,25.45,25.01,-0.04,25.25,25.25,53319635,20161024,0
2016-10-25,25.01,25.34,24.8,-0.911,25.2,25.24,71149209,20161025,1
2016-10-26,25.17,25.25,24.88,0.64,25.0,25.01,58382553,20161026,2
2016-10-27,24.77,25.07,24.7,-1.589,25.07,25.17,43647995,20161027,3
2016-10-28,24.75,25.25,24.5,-0.081,24.58,24.77,63141299,20161028,4
2016-10-31,24.92,25.5,24.51,0.687,24.75,24.75,54827410,20161031,0
2016-11-01,25.8,26.1,25.06,3.531,25.2,24.92,124091120,20161101,1
2016-11-02,24.9,25.67,24.9,-3.488,25.45,25.8,101736108,20161102,2
2016-11-03,24.87,25.19,24.71,-0.12,24.77,24.9,51922997,20161103,3
2016-11-04,24.59,25.0,24.46,-1.126,24.84,24.87,58209922,20161104,4
2016-11-07,24.16,24.58,24.03,-1.749,24.47,24.59,41989356,20161107,0
2016-11-08,24.22,24.49,24.15,0.248,24.16,24.16,29006609,20161108,1
2016-11-09,26.3,26.64,24.35,8.588,24.43,24.22,401716139,20161109,2
2016-11-10,26.56,28.28,25.58,0.989,26.0,26.3,243030035,20161110,3
2016-11-11,25.99,26.77,25.7,-2.146,26.15,26.56,94350300,20161111,4
2016-11-14,25.7,26.25,25.31,-1.116,26.23,25.99,87878021,20161114,0
2016-11-15,26.94,27.8,25.46,4.825,25.6,25.7,148588573,20161115,1
2016-11-16,26.68,27.22,26.09,-0.965,26.64,26.94,82711736,20161116,2
2016-11-17,27.0,27.0,26.31,1.199,26.62,26.68,59513404,20161117,3
2016-11-18,27.72,29.0,27.51,2.667,27.8,27.0,150316488,20161118,4
2016-11-21,27.4,28.25,26.01,-1.154,27.27,27.72,139065510,20161121,0
2016-11-22,27.3,27.42,26.9,-0.365,27.04,27.4,53038988,20161122,1
2016-11-23,27.22,28.07,26.98,-0.293,27.9,27.3,74090683,20161123,2
2016-11-24,26.93,27.19,26.7,-1.065,27.08,27.22,41224639,20161124,3
2016-11-25,26.87,27.16,26.71,-0.223,26.79,26.93,11903368,20161125,4
2016-11-28,26.38,27.42,25.48,-1.824,27.36,26.87,125593915,20161128,0
2016-11-29,26.16,26.53,25.9,-0.834,26.17,26.38,78060059,20161129,1
2016-11-30,26.98,27.99,26.77,3.135,27.35,26.16,119318381,20161130,2
2016-12-01,26.97,27.3,26.3,-0.037,26.56,26.98,95017059,20161201,3
2016-12-02,26.45,26.85,26.37,-1.928,26.71,26.97,51572972,20161202,4
2016-12-05,25.5,25.98,24.86,-3.592,25.08,26.45,68906336,20161205,0
2016-12-06,25.38,25.63,25.15,-0.471,25.15,25.5,35645541,20161206,1
2016-12-07,25.14,25.37,24.18,-0.946,25.35,25.38,49462389,20161207,2
2016-12-08,24.74,25.13,24.7,-1.591,25.1,25.14,38055000,20161208,3
2016-12-09,24.81,25.17,24.37,0.283,24.61,24.74,48168045,20161209,4
2016-12-12,23.26,24.78,23.07,-6.247,24.78,24.81,78901945,20161212,0
2016-12-13,23.06,23.28,21.86,-0.86,23.02,23.26,48450098,20161213,1
2016-12-14,22.29,22.9,22.2,-3.339,22.67,23.06,41281457,20161214,2
2016-12-15,22.33,22.62,21.88,0.179,22.15,22.29,35562867,20161215,3
2016-12-16,22.46,22.75,22.12,0.582,22.12,22.33,29397618,20161216,4
2016-12-19,21.1,22.0,21.04,-6.055,22.0,22.46,70048497,20161219,0
2016-12-20,20.33,21.0,20.15,-3.649,21.0,21.1,71906542,20161220,1
2016-12-21,20.48,20.7,20.2,0.738,20.2,20.33,53130409,20161221,2
2016-12-22,20.61,20.77,20.1,0.635,20.3,20.48,49971724,20161222,3
2016-12-23,20.3,20.67,20.25,-1.504,20.47,20.61,32435908,20161223,4
2016-12-26,20.65,20.69,20.12,1.724,20.21,20.3,37812479,20161226,0
2016-12-27,21.42,21.98,20.59,3.729,20.65,20.65,74330548,20161227,1
2016-12-28,21.2,21.48,21.01,-1.027,21.24,21.42,32151732,20161228,2
2016-12-29,20.83,21.32,20.7,-1.745,21.29,21.2,31145637,20161229,3
2016-12-30,20.55,20.96,20.45,-1.344,20.88,20.83,26115000,20161230,4
2017-01-03,20.73,20.88,20.55,0.876,20.55,20.55,21701669,20170103,1
2017-01-04,20.85,20.95,20.45,0.579,20.74,20.73,33155480,20170104,2
2017-01-05,20.93,21.23,20.78,0.384,20.85,20.85,31012563,20170105,3
2017-01-06,20.64,21.04,20.61,-1.386,20.94,20.93,23591954,20170106,4
2017-01-09,20.66,20.75,20.53,0.097,20.6,20.64,15095445,20170109,0
2017-01-10,20.58,20.69,20.52,-0.387,20.67,20.66,15917148,20170110,1
2017-01-11,20.4,20.63,20.4,-0.875,20.52,20.58,16865220,20170111,2
2017-01-13,21.81,22.4,20.9,6.912,21.0,20.4,106426641,20170113,4
2017-01-16,21.0,21.81,20.31,-3.714,21.81,21.81,55324012,20170116,0
2017-01-17,20.8,20.96,20.39,-0.952,20.73,21.0,32104040,20170117,1
2017-01-18,20.92,21.18,20.53,0.577,20.67,20.8,32477225,20170118,2
2017-01-19,20.6,20.88,20.55,-1.53,20.7,20.92,21688806,20170119,3
2017-01-20,20.68,20.83,20.54,0.388,20.6,20.6,21505311,20170120,4
2017-01-23,20.74,20.85,20.7,0.29,20.7,20.68,15637306,20170123,0
2017-01-24,20.69,20.8,20.65,-0.241,20.77,20.74,15931840,20170124,1
2017-01-25,20.61,20.73,20.52,-0.387,20.68,20.69,15464746,20170125,2
2017-01-26,20.68,20.77,20.65,0.34,20.65,20.61,14124823,20170126,3
2017-02-03,20.68,20.79,20.64,0.0,20.69,20.68,10892658,20170203,4
2017-02-06,20.71,20.74,20.6,0.145,20.68,20.68,14102806,20170206,0
2017-02-07,20.64,20.82,20.56,-0.338,20.59,20.71,17407661,20170207,1
2017-02-08,20.69,20.71,20.5,0.242,20.64,20.64,18008168,20170208,2
2017-02-09,20.8,21.35,20.68,0.532,20.71,20.69,67924870,20170209,3
2017-02-10,20.66,20.78,20.57,-0.673,20.78,20.8,33492607,20170210,4
2017-02-13,20.77,20.85,20.59,0.532,20.65,20.66,28517150,20170213,0
2017-02-14,20.91,20.98,20.7,0.674,20.77,20.77,36976369,20170214,1
2017-02-15,20.67,20.9,20.66,-1.148,20.9,20.91,28732257,20170215,2
2017-02-16,20.68,20.76,20.59,0.048,20.67,20.67,17105450,20170216,3
2017-02-17,20.54,20.68,20.52,-0.677,20.68,20.68,19814207,20170217,4
2017-02-20,20.61,20.73,20.52,0.341,20.55,20.54,24748349,20170220,0
2017-02-21,20.98,20.98,20.63,1.795,20.72,20.61,53685670,20170221,1
2017-02-22,20.9,20.95,20.79,-0.381,20.95,20.98,22536608,20170222,2
2017-02-23,20.79,20.98,20.72,-0.526,20.94,20.9,19163766,20170223,3
2017-02-24,20.72,20.77,20.62,-0.337,20.72,20.79,21753989,20170224,4
2017-02-27,20.52,20.63,20.48,-0.965,20.57,20.72,29344657,20170227,0
2017-02-28,20.53,20.59,20.47,0.049,20.52,20.52,15976221,20170228,1
2017-03-01,20.5,20.59,20.49,-0.146,20.55,20.53,25060119,20170301,2
2017-03-02,20.34,20.54,20.33,-0.78,20.52,20.5,22282700,20170302,3
2017-03-03,20.2,20.37,20.12,-0.688,20.34,20.34,17026059,20170303,4
2017-03-06,20.22,20.39,20.14,0.099,20.25,20.2,27633698,20170306,0
2017-03-07,20.26,20.29,20.18,0.198,20.24,20.22,18157223,20170307,1
2017-03-08,20.72,20.85,20.26,2.27,20.27,20.26,65786244,20170308,2
2017-03-09,20.51,20.73,20.35,-1.014,20.6,20.72,24603911,20170309,3
2017-03-10,20.6,20.75,20.52,0.439,20.52,20.51,23630845,20170310,4
2017-03-13,20.71,20.88,20.51,0.534,20.65,20.6,41923514,20170313,0
2017-03-14,21.57,22.4,20.72,4.153,20.81,20.71,120994029,20170314,1
2017-03-15,21.29,21.57,21.0,-1.298,21.36,21.57,50642669,20170315,2
2017-03-16,21.27,21.68,21.13,-0.094,21.41,21.29,51662392,20170316,3
2017-03-17,21.54,22.28,21.5,1.269,22.0,21.27,78914655,20170317,4
2017-03-20,21.13,21.49,20.85,-1.903,21.49,21.54,55586513,20170320,0
2017-03-21,21.18,21.34,20.82,0.237,21.01,21.13,28824296,20170321,1
2017-03-22,21.07,21.17,20.95,-0.519,21.15,21.18,24358136,20170322,2
2017-03-23,21.45,21.91,20.96,1.804,21.08,21.07,53490634,20170323,3
2017-03-24,21.49,21.69,21.3,0.186,21.4,21.45,38448342,20170324,4
2017-03-27,21.2,21.6,21.1,-1.349,21.58,21.49,39465474,20170327,0
2017-03-28,21.27,21.43,21.02,0.33,21.2,21.2,25855177,20170328,1
2017-03-29,21.01,21.29,21.0,-1.222,21.28,21.27,23103560,20170329,2
2017-03-30,20.53,21.06,20.48,-2.285,21.0,21.01,31764040,20170330,3
2017-03-31,20.58,20.64,20.51,0.244,20.53,20.53,15329708,20170331,4
2017-04-05,20.58,21.0,20.55,0.0,20.63,20.58,85199675,20170405,2
2017-04-06,20.79,20.85,20.58,1.02,20.63,20.58,53371294,20170406,3
2017-04-07,20.8,20.91,20.67,0.048,20.79,20.79,31390635,20170407,4
2017-04-10,20.6,20.75,20.51,-0.962,20.72,20.8,27459940,20170410,0
2017-04-11,20.7,20.7,20.2,0.485,20.6,20.6,45886018,20170411,1
2017-04-12,21.02,21.57,20.7,1.546,20.7,20.7,64585536,20170412,2
2017-04-13,20.94,21.15,20.72,-0.381,21.0,21.02,26910139,20170413,3
2017-04-14,20.64,20.92,20.6,-1.433,20.92,20.94,21850597,20170414,4
2017-04-17,20.56,20.64,20.37,-0.388,20.64,20.64,16362363,20170417,0
2017-04-18,20.47,20.65,20.46,-0.438,20.56,20.56,13598882,20170418,1
2017-04-19,20.53,20.62,20.3,0.293,20.45,20.47,19632759,20170419,2
2017-04-20,20.63,20.75,20.5,0.487,20.5,20.53,24821378,20170420,3
2017-04-21,20.68,20.75,20.55,0.242,20.64,20.63,20844457,20170421,4
2017-04-24,20.43,20.69,20.31,-1.209,20.68,20.68,18009295,20170424,0
2017-04-25,20.55,20.63,20.4,0.587,20.44,20.43,13616342,20170425,1
2017-04-26,20.36,20.53,20.34,-0.925,20.49,20.55,18619290,20170426,2
2017-04-27,19.76,20.33,19.0,-2.947,20.32,20.36,51911845,20170427,3
2017-04-28,19.5,19.55,19.13,-1.316,19.38,19.76,35743115,20170428,4
2017-05-03,18.86,19.25,18.83,-3.282,19.2,19.5,26926611,20170503,2
2017-05-04,19.02,19.19,18.9,0.848,18.9,18.86,17846705,20170504,3
2017-05-05,18.89,19.07,18.81,-0.683,18.95,19.02,11655082,20170505,4
2017-05-08,18.47,18.96,18.44,-2.223,18.89,18.89,18399614,20170508,0
2017-05-09,18.62,18.68,18.32,0.812,18.43,18.47,12356422,20170509,1
2017-05-10,18.67,18.84,18.62,0.269,18.62,18.62,15607522,20170510,2
2017-05-11,19.24,19.4,18.5,3.053,18.67,18.67,34725493,20170511,3
2017-05-12,19.4,19.45,18.93,0.832,19.11,19.24,22219376,20170512,4
2017-05-15,19.34,19.47,19.28,-0.309,19.4,19.4,6168310,20170515,0
2017-05-16,19.23,19.31,18.87,-0.569,19.3,19.34,18923200,20170516,1
2017-05-17,19.14,19.18,19.01,-0.468,19.13,19.23,13924757,20170517,2
2017-05-18,19.04,19.12,18.97,-0.522,19.02,19.14,10426053,20170518,3
2017-05-19,19.17,19.19,19.02,0.683,19.07,19.04,10237329,20170519,4
2017-05-22,19.07,19.17,18.84,-0.522,19.17,19.17,14729287,20170522,0
2017-05-23,19.23,19.3,18.92,0.839,19.01,19.07,20271637,20170523,1
2017-05-24,19.19,19.31,18.92,-0.208,19.14,19.23,18928992,20170524,2
2017-05-25,20.5,20.83,19.12,6.826,19.15,19.19,89697925,20170525,3
2017-05-26,20.55,20.75,20.07,0.244,20.3,20.5,40065893,20170526,4
2017-05-30,20.56,20.56,20.55,0.049,20.56,20.55,600,20170530,1
2017-05-31,21.26,21.58,20.9,3.405,21.49,20.56,68233032,20170531,2
2017-06-01,21.09,21.37,20.93,-0.8,21.1,21.26,26636500,20170601,3
2017-06-02,20.95,21.3,20.78,-0.664,21.08,21.09,23539743,20170602,4
2017-06-05,21.1,21.26,20.71,0.716,20.75,20.95,28554445,20170605,0
2017-06-06,20.87,21.45,20.83,-1.09,21.05,21.1,49277587,20170606,1
2017-06-12,21.7,22.8,21.48,3.977,21.48,20.87,94427646,20170612,0
2017-06-13,22.0,22.46,21.5,1.382,21.91,21.7,47100192,20170613,1
2017-06-14,21.35,21.9,21.32,-2.955,21.9,22.0,37010735,20170614,2
2017-06-15,21.04,21.3,20.82,-1.452,21.26,21.35,23320862,20170615,3
2017-06-16,20.94,21.18,20.9,-0.475,21.05,21.04,13929822,20170616,4
2017-06-19,20.98,21.07,20.9,0.191,20.94,20.94,11891552,20170619,0
2017-06-20,21.03,21.27,20.82,0.238,20.94,20.98,23675586,20170620,1
2017-06-21,21.04,21.43,20.9,0.048,21.35,21.03,19454251,20170621,2
2017-06-22,21.88,22.3,21.1,3.992,21.1,21.04,71592906,20170622,3
2017-06-23,24.07,24.07,21.8,10.009,21.84,21.88,125118677,20170623,4
2017-06-26,26.48,26.48,24.55,10.012,24.94,24.07,171118298,20170626,0
2017-06-27,25.54,26.03,25.17,-3.55,26.01,26.48,119838030,20170627,1
2017-06-28,25.0,25.89,24.78,-2.114,25.38,25.54,94632009,20170628,2
2017-06-29,25.16,25.42,24.56,0.64,25.16,25.0,70695831,20170629,3
2017-06-30,24.97,25.39,24.64,-0.755,25.0,25.16,59561483,20170630,4
2017-07-03,24.57,25.2,24.36,-1.602,24.76,24.97,45293799,20170703,0
2017-07-04,23.86,24.93,23.52,-2.89,24.57,24.57,74051874,20170704,1
2017-07-05,24.54,24.65,23.43,2.85,23.94,23.86,74782798,20170705,2
2017-07-06,24.22,24.66,23.95,-1.304,24.3,24.54,47476922,20170706,3
2017-07-07,24.66,25.09,24.03,1.817,24.27,24.22,58398256,20170707,4
2017-07-10,24.43,25.38,24.22,-0.933,24.4,24.66,60925194,20170710,0
2017-07-11,24.75,25.1,24.15,1.31,24.27,24.43,47552025,20170711,1
2017-07-12,25.46,26.7,25.22,2.869,25.7,24.75,99689518,20170712,2
2017-07-13,24.43,25.35,24.4,-4.046,24.91,25.46,83337031,20170713,3
2017-07-14,24.59,24.83,24.36,0.655,24.45,24.43,20179731,20170714,4
2017-07-18,25.3,25.8,24.88,2.887,25.58,24.59,79183377,20170718,1
2017-07-19,25.14,26.06,24.43,-0.632,24.85,25.3,100807070,20170719,2
2017-07-20,25.35,25.64,24.73,0.835,24.85,25.14,63367705,20170720,3
