,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,9.84,9.98,9.79,-0.906,9.93,9.93,1679163,20110728,3
2011-07-29,9.78,9.88,9.66,-0.61,9.86,9.84,909672,20110729,4
2011-08-01,10.29,10.32,9.7,5.215,9.72,9.78,2561011,20110801,0
2011-08-04,10.04,10.28,9.72,-2.43,10.28,10.29,5773946,20110804,3
2011-08-05,9.78,10.0,9.57,-2.59,9.57,10.04,1642291,20110805,4
2011-08-08,9.26,9.78,9.01,-5.317,9.58,9.78,2279899,20110808,0
2011-08-09,9.06,9.38,8.47,-2.16,8.94,9.26,2650337,20110809,1
2011-08-10,9.1,9.33,9.08,0.442,9.28,9.06,2516782,20110810,2
2011-08-11,9.25,9.27,8.88,1.648,8.88,9.1,1665528,20110811,3
2011-08-12,9.19,9.45,9.19,-0.649,9.28,9.25,2214795,20110812,4
2011-08-15,9.47,9.58,9.09,3.047,9.22,9.19,2201294,20110815,0
2011-08-16,9.36,9.63,9.36,-1.162,9.49,9.47,1381637,20110816,1
2011-08-17,9.27,9.49,9.22,-0.962,9.37,9.36,1017328,20110817,2
2011-08-18,9.07,9.3,9.07,-2.157,9.27,9.27,1026024,20110818,3
2011-08-19,8.96,8.99,8.78,-1.213,8.91,9.07,1162189,20110819,4
2011-08-22,8.94,9.14,8.92,-0.223,8.95,8.96,863478,20110822,0
2011-08-23,9.02,9.05,8.91,0.895,8.95,8.94,738134,20110823,1
2011-08-24,9.31,9.47,9.03,3.215,9.1,9.02,2149863,20110824,2
2011-08-25,9.47,9.51,9.18,1.719,9.18,9.31,1430315,20110825,3
2011-08-26,9.37,9.57,9.28,-1.056,9.52,9.47,1130205,20110826,4
2011-08-29,9.22,9.3,9.21,-1.601,9.3,9.37,608182,20110829,0
2011-08-30,9.22,9.36,9.2,0.0,9.3,9.22,703037,20110830,1
2011-08-31,9.04,9.22,8.97,-1.952,9.22,9.22,1001135,20110831,2
2011-09-01,9.04,9.25,9.01,0.0,9.17,9.04,373867,20110901,3
2011-09-02,9.0,9.11,8.94,-0.442,9.04,9.04,301837,20110902,4
2011-09-05,8.7,8.99,8.7,-3.333,8.89,9.0,980332,20110905,0
2011-09-06,8.7,8.77,8.61,0.0,8.71,8.7,536056,20110906,1
2011-09-07,8.83,8.83,8.75,1.494,8.75,8.7,640274,20110907,2
2011-09-08,8.75,8.96,8.75,-0.906,8.84,8.83,582885,20110908,3
2011-09-09,8.8,8.91,8.73,0.571,8.86,8.75,416095,20110909,4
2011-09-13,8.63,8.77,8.6,-1.932,8.73,8.8,438257,20110913,1
2011-09-14,8.82,8.82,8.54,2.202,8.65,8.63,452973,20110914,2
2011-09-15,8.82,9.02,8.81,0.0,8.86,8.82,736216,20110915,3
2011-09-16,8.81,8.94,8.79,-0.113,8.83,8.82,269945,20110916,4
2011-09-19,8.72,8.84,8.69,-1.022,8.8,8.81,448699,20110919,0
2011-09-20,8.91,8.93,8.65,2.179,8.72,8.72,803055,20110920,1
2011-09-21,9.08,9.09,8.78,1.908,8.92,8.91,845158,20110921,2
2011-09-22,8.7,8.98,8.7,-4.185,8.94,9.08,1233145,20110922,3
2011-09-23,8.5,8.64,8.49,-2.299,8.54,8.7,825484,20110923,4
2011-09-26,8.07,8.52,7.99,-5.059,8.5,8.5,1396637,20110926,0
2011-09-27,7.97,8.23,7.89,-1.239,8.22,8.07,1122560,20110927,1
2011-09-28,7.65,8.13,7.47,-4.015,8.13,7.97,1283720,20110928,2
2011-09-29,7.5,7.67,7.49,-1.961,7.66,7.65,678237,20110929,3
2011-09-30,7.42,7.65,7.34,-1.067,7.64,7.5,1427212,20110930,4
2011-10-10,7.48,7.8,7.39,0.809,7.8,7.42,1142717,20111010,0
2011-10-11,7.53,7.73,7.47,0.668,7.63,7.48,1472080,20111011,1
2011-10-12,7.81,7.85,7.4,3.718,7.47,7.53,1707786,20111012,2
2011-10-13,8.15,8.21,7.72,4.353,7.81,7.81,2260771,20111013,3
2011-10-14,8.44,8.55,8.29,3.558,8.31,8.15,4363849,20111014,4
2011-10-17,9.08,9.3,8.53,7.583,8.62,8.44,5522957,20111017,0
2011-10-18,9.2,9.5,8.92,1.322,8.96,9.08,6875119,20111018,1
2011-10-19,8.95,9.3,8.84,-2.717,9.2,9.2,4059626,20111019,2
2011-10-20,9.04,9.14,8.73,1.006,8.88,8.95,3516484,20111020,3
2011-10-21,8.78,9.22,8.7,-2.876,9.05,9.04,1830962,20111021,4
2011-10-24,8.81,8.9,8.45,0.342,8.83,8.78,3112096,20111024,0
2011-10-25,9.12,9.25,8.68,3.519,8.78,8.81,5207764,20111025,1
2011-10-26,9.02,9.29,8.99,-1.096,8.99,9.12,3393284,20111026,2
2011-10-27,8.86,9.19,8.77,-1.774,8.99,9.02,2311650,20111027,3
2011-10-28,9.15,9.17,8.83,3.273,9.04,8.86,2981627,20111028,4
2011-10-31,9.4,9.56,9.1,2.732,9.19,9.15,6392299,20111031,0
2011-11-01,9.3,9.43,9.14,-1.064,9.31,9.4,2672897,20111101,1
2011-11-02,9.59,9.64,9.04,3.118,9.12,9.3,6026141,20111102,2
2011-11-03,10.08,10.3,9.67,5.109,9.7,9.59,8657687,20111103,3
2011-11-04,9.96,10.1,9.85,-1.19,10.08,10.08,3357532,20111104,4
2011-11-07,9.64,10.06,9.64,-3.213,10.05,9.96,3330325,20111107,0
2011-11-08,9.38,9.75,9.38,-2.697,9.62,9.64,2537695,20111108,1
2011-11-09,9.61,9.62,9.22,2.452,9.48,9.38,3820841,20111109,2
2011-11-10,9.48,9.64,9.33,-1.353,9.43,9.61,2463266,20111110,3
2011-11-11,9.56,9.67,9.37,0.844,9.55,9.48,1831156,20111111,4
2011-11-14,9.85,9.85,9.54,3.033,9.71,9.56,2860606,20111114,0
2011-11-15,10.3,10.34,9.83,4.569,9.86,9.85,4543224,20111115,1
2011-11-16,9.73,10.32,9.7,-5.534,10.32,10.3,3661538,20111116,2
2011-11-17,9.61,9.78,9.53,-1.233,9.71,9.73,4274467,20111117,3
2011-11-18,9.56,9.82,9.49,-0.52,9.54,9.61,3791428,20111118,4
2011-11-21,9.31,9.61,9.25,-2.615,9.45,9.56,1890383,20111121,0
2011-11-22,9.38,9.51,9.24,0.752,9.24,9.31,1813064,20111122,1
2011-11-23,9.54,9.69,9.26,1.706,9.38,9.38,1950672,20111123,2
2011-11-24,9.67,9.76,9.33,1.363,9.44,9.54,1853136,20111124,3
2011-11-25,9.68,9.78,9.58,0.103,9.62,9.67,1335705,20111125,4
2011-11-28,9.72,9.8,9.65,0.413,9.72,9.68,1326090,20111128,0
2011-11-29,10.01,10.06,9.72,2.984,9.8,9.72,3389794,20111129,1
2011-11-30,9.43,10.03,9.17,-5.794,10.03,10.01,3424551,20111130,2
2011-12-01,9.53,9.83,9.46,1.06,9.66,9.43,3575085,20111201,3
2011-12-02,9.28,9.47,9.21,-2.623,9.35,9.53,1713244,20111202,4
2011-12-05,8.91,9.28,8.88,-3.987,9.21,9.28,2111512,20111205,0
2011-12-06,8.94,9.11,8.89,0.337,8.89,8.91,1327025,20111206,1
2011-12-07,8.6,9.04,8.59,-3.803,8.92,8.94,1237903,20111207,2
2011-12-08,8.37,8.77,8.27,-2.674,8.61,8.6,2477560,20111208,3
2011-12-09,8.3,8.41,8.21,-0.836,8.28,8.37,1136344,20111209,4
2011-12-12,8.4,8.57,8.3,1.205,8.3,8.3,1049133,20111212,0
2011-12-13,8.57,8.82,8.4,2.024,8.4,8.4,3357526,20111213,1
2011-12-14,8.39,8.65,8.39,-2.1,8.44,8.57,1156682,20111214,2
2011-12-15,8.34,8.47,8.15,-0.596,8.39,8.39,1103505,20111215,3
2011-12-16,8.75,8.78,8.26,4.916,8.26,8.34,1335377,20111216,4
2011-12-19,8.97,8.98,8.6,2.514,8.68,8.75,1544679,20111219,0
2011-12-20,8.99,9.21,8.89,0.223,8.96,8.97,1241766,20111220,1
2011-12-21,8.87,9.07,8.86,-1.335,8.99,8.99,1229154,20111221,2
2011-12-22,8.72,8.87,8.49,-1.691,8.87,8.87,957213,20111222,3
2011-12-23,8.9,8.98,8.72,2.064,8.72,8.72,746122,20111223,4
2011-12-26,9.04,9.32,8.9,1.573,8.91,8.9,1406148,20111226,0
2011-12-27,8.78,9.06,8.52,-2.876,8.95,9.04,1008198,20111227,1
2011-12-28,8.61,8.75,8.21,-1.936,8.75,8.78,1996619,20111228,2
2011-12-30,8.78,8.82,8.5,1.974,8.69,8.61,1576955,20111230,4
2012-01-04,8.39,8.83,8.26,-4.442,8.78,8.78,868019,20120104,2
2012-01-05,7.51,8.39,7.51,-10.489,8.39,8.39,3097501,20120105,3
2012-01-06,7.08,7.43,6.73,-5.726,7.37,7.51,3647135,20120106,4
2012-01-09,7.21,7.34,6.91,1.836,7.08,7.08,2763718,20120109,0
2012-01-10,7.58,7.7,7.21,5.132,7.21,7.21,4146728,20120110,1
2012-01-11,7.57,7.71,7.45,-0.132,7.59,7.58,3615697,20120111,2
2012-01-12,7.47,7.66,7.42,-1.321,7.55,7.57,1744818,20120112,3
2012-01-13,7.17,7.49,7.06,-4.016,7.45,7.47,2841148,20120113,4
2012-01-16,7.05,7.26,6.9,-1.674,7.05,7.17,1728604,20120116,0
2012-01-17,7.38,7.49,6.85,4.681,7.08,7.05,2378068,20120117,1
2012-01-18,6.96,7.44,6.87,-5.691,7.35,7.38,1358422,20120118,2
2012-01-19,6.92,7.09,6.87,-0.575,6.96,6.96,1165977,20120119,3
2012-01-20,7.28,7.34,6.92,5.202,6.93,6.92,1501282,20120120,4
2012-01-30,7.47,7.6,7.28,2.61,7.42,7.28,1700747,20120130,0
2012-01-31,7.43,7.52,7.32,-0.535,7.47,7.47,647022,20120131,1
2012-02-01,7.37,7.53,7.37,-0.808,7.43,7.43,472942,20120201,2
2012-02-02,7.42,7.49,7.02,0.678,7.25,7.37,1431611,20120202,3
2012-02-03,7.78,7.94,7.26,4.852,7.37,7.42,2312562,20120203,4
2012-02-06,7.71,7.84,7.62,-0.9,7.78,7.78,1203695,20120206,0
2012-02-07,7.54,7.72,7.52,-2.205,7.72,7.71,784021,20120207,1
2012-02-08,7.81,7.81,7.45,3.581,7.53,7.54,1316106,20120208,2
2012-02-09,8.05,8.07,7.81,3.073,7.82,7.81,2031923,20120209,3
2012-02-10,8.1,8.47,7.97,0.621,8.01,8.05,2165884,20120210,4
2012-02-13,8.66,8.87,7.82,6.914,7.99,8.1,3251242,20120213,0
2012-02-14,8.69,8.91,8.46,0.346,8.67,8.66,2385510,20120214,1
2012-02-15,8.72,8.81,8.57,0.345,8.69,8.69,2718699,20120215,2
2012-02-16,8.83,8.93,8.72,1.261,8.72,8.72,2751271,20120216,3
2012-02-17,8.7,8.88,8.49,-1.472,8.87,8.83,2011801,20120217,4
2012-02-20,9.03,9.14,8.79,3.793,8.82,8.7,2896395,20120220,0
2012-02-21,9.75,9.77,8.95,7.973,9.04,9.03,5697711,20120221,1
2012-02-22,10.01,10.06,9.59,2.667,9.74,9.75,6449299,20120222,2
2012-02-23,9.7,9.98,9.62,-3.097,9.98,10.01,3691934,20120223,3
2012-02-24,9.7,9.8,9.63,0.0,9.72,9.7,1795958,20120224,4
2012-02-27,9.72,10.21,9.51,0.206,9.67,9.7,5030109,20120227,0
2012-02-28,9.83,9.96,9.67,1.132,9.72,9.72,3122624,20120228,1
2012-02-29,9.89,9.94,9.69,0.61,9.85,9.83,2497775,20120229,2
2012-03-01,9.97,10.22,9.8,0.809,9.87,9.89,3957482,20120301,3
2012-03-02,10.38,10.45,10.01,4.112,10.01,9.97,3927713,20120302,4
2012-03-05,10.3,10.88,10.29,-0.771,10.48,10.38,5741728,20120305,0
2012-03-06,10.5,10.56,10.04,1.942,10.17,10.3,3109180,20120306,1
2012-03-07,10.14,10.45,10.06,-3.429,10.4,10.5,3516575,20120307,2
2012-03-08,10.21,10.22,10.06,0.69,10.15,10.14,2658563,20120308,3
2012-03-09,10.5,10.51,10.21,2.84,10.22,10.21,2481431,20120309,4
2012-03-12,10.72,10.94,10.52,2.095,10.6,10.5,2470368,20120312,0
2012-03-13,10.5,10.82,10.45,-2.052,10.73,10.72,3069608,20120313,1
2012-03-14,10.09,10.82,9.96,-3.905,10.54,10.5,4968717,20120314,2
2012-03-15,10.43,10.51,9.67,3.37,10.35,10.09,4796859,20120315,3
2012-03-16,10.56,10.72,10.06,1.246,10.4,10.43,4154202,20120316,4
2012-03-19,10.4,10.66,10.32,-1.515,10.51,10.56,1813008,20120319,0
2012-03-20,9.98,10.58,9.94,-4.038,10.41,10.4,2465417,20120320,1
2012-03-21,9.54,10.19,8.94,-4.409,10.12,9.98,7248297,20120321,2
2012-03-22,9.49,9.69,9.31,-0.524,9.53,9.54,2513130,20120322,3
2012-03-23,9.54,9.79,9.37,0.527,9.51,9.49,2861156,20120323,4
2012-03-26,9.56,9.73,9.22,0.21,9.49,9.54,3095097,20120326,0
2012-03-27,9.33,9.61,9.28,-2.406,9.57,9.56,2759604,20120327,1
2012-03-28,9.03,9.38,8.96,-3.215,9.33,9.33,3584697,20120328,2
2012-03-29,8.97,9.15,8.87,-0.664,8.96,9.03,2424289,20120329,3
2012-03-30,9.02,9.12,8.95,0.557,8.98,8.97,1742669,20120330,4
2012-04-05,9.52,9.55,9.04,5.543,9.05,9.02,2416959,20120405,3
2012-04-06,9.46,9.64,9.29,-0.63,9.56,9.52,3192316,20120406,4
2012-04-09,9.47,9.6,9.35,0.106,9.46,9.46,1573470,20120409,0
2012-04-10,9.17,9.5,8.82,-3.168,9.48,9.47,4783039,20120410,1
2012-04-11,9.18,9.28,8.94,0.109,8.98,9.17,1455236,20120411,2
2012-04-12,9.43,9.47,9.18,2.723,9.18,9.18,1637352,20120412,3
2012-04-13,9.38,9.64,9.38,-0.53,9.55,9.43,1852432,20120413,4
2012-04-16,9.77,9.8,9.32,4.158,9.38,9.38,3863049,20120416,0
2012-04-17,9.58,9.9,9.56,-1.945,9.78,9.77,1868996,20120417,1
2012-04-18,9.74,9.78,9.54,1.67,9.56,9.58,1926575,20120418,2
2012-04-19,9.67,9.77,9.49,-0.719,9.77,9.74,2200089,20120419,3
2012-04-20,9.64,9.67,9.54,-0.31,9.65,9.67,1182337,20120420,4
2012-04-23,9.1,9.64,9.04,-5.602,9.64,9.64,2997425,20120423,0
2012-04-24,8.78,9.17,8.49,-3.516,9.1,9.1,3854133,20120424,1
2012-04-25,8.78,8.87,8.55,0.0,8.81,8.78,1610367,20120425,2
2012-04-26,8.79,8.99,8.77,0.114,8.77,8.78,1361363,20120426,3
2012-05-02,8.94,9.02,8.83,1.706,8.94,8.79,1619161,20120502,2
2012-05-03,9.13,9.2,8.91,2.125,8.91,8.94,1382660,20120503,3
2012-05-04,9.12,9.3,9.03,-0.11,9.17,9.13,1057100,20120504,4
2012-05-07,9.15,9.15,8.87,0.329,9.09,9.12,2081143,20120507,0
2012-05-08,9.02,9.15,8.98,-1.421,9.15,9.15,825144,20120508,1
2012-05-09,9.05,9.07,8.88,0.333,9.01,9.02,1172301,20120509,2
2012-05-10,8.96,9.09,8.75,-0.994,9.09,9.05,1431840,20120510,3
2012-05-11,8.77,9.04,8.75,-2.121,8.91,8.96,1548105,20120511,4
2012-05-14,8.78,8.92,8.73,0.114,8.86,8.77,1112481,20120514,0
2012-05-15,8.9,8.9,8.6,1.367,8.65,8.78,975462,20120515,1
2012-05-16,8.91,8.96,8.81,0.112,8.91,8.9,815975,20120516,2
2012-05-17,9.11,9.21,8.87,2.245,8.91,8.91,1875033,20120517,3
2012-05-18,8.97,9.15,8.96,-1.537,9.09,9.11,968084,20120518,4
2012-05-21,8.84,9.08,8.76,-1.449,8.95,8.97,1077450,20120521,0
2012-05-22,8.92,8.99,8.76,0.905,8.85,8.84,1104531,20120522,1
2012-05-23,8.93,9.02,8.85,0.112,8.89,8.92,1927954,20120523,2
2012-05-24,8.85,8.95,8.8,-0.896,8.81,8.93,1206021,20120524,3
2012-05-25,8.43,8.87,8.42,-4.746,8.8,8.85,1588190,20120525,4
2012-05-28,8.72,8.73,8.07,3.44,8.4,8.43,2926866,20120528,0
2012-05-29,8.64,8.8,8.41,-0.917,8.74,8.72,2953429,20120529,1
2012-05-30,8.51,8.62,8.49,-1.505,8.57,8.64,2091190,20120530,2
2012-05-31,8.82,8.95,8.43,3.643,8.5,8.51,3660008,20120531,3
2012-06-01,9.11,9.17,8.77,3.288,8.8,8.82,4249377,20120601,4
2012-06-04,9.11,9.74,8.93,0.0,9.09,9.11,8764316,20120604,0
2012-06-05,9.43,9.56,9.24,3.513,9.26,9.11,6245064,20120605,1
2012-06-06,9.14,9.43,9.09,-3.075,9.43,9.43,3281353,20120606,2
2012-06-07,8.86,9.36,8.81,-3.063,9.2,9.14,3472388,20120607,3
2012-06-08,8.99,9.08,8.86,1.467,8.97,8.86,2334505,20120608,4
2012-06-11,9.14,9.25,8.61,1.669,8.94,8.99,3096892,20120611,0
2012-06-12,8.69,9.17,8.65,-4.923,8.98,9.14,3681279,20120612,1
2012-06-13,8.9,8.97,8.71,2.417,8.72,8.69,2635647,20120613,2
2012-06-14,8.58,9.0,8.54,-3.596,8.83,8.9,3690371,20120614,3
2012-06-15,8.45,8.7,8.26,-1.515,8.61,8.58,3144136,20120615,4
2012-06-18,8.5,8.58,8.43,0.592,8.45,8.45,2394074,20120618,0
2012-06-19,8.65,8.75,8.43,1.765,8.5,8.5,3619268,20120619,1
2012-06-20,8.68,8.69,8.52,0.347,8.69,8.65,1405461,20120620,2
2012-06-21,8.46,8.69,8.41,-2.535,8.61,8.68,1603289,20120621,3
2012-06-25,8.23,8.54,8.21,-2.719,8.38,8.46,2014891,20120625,0
2012-06-26,8.18,8.27,8.17,-0.608,8.23,8.23,1193728,20120626,1
2012-06-27,8.27,8.35,8.07,1.1,8.18,8.18,1801466,20120627,2
2012-06-28,7.78,8.32,7.67,-5.925,8.27,8.27,2035685,20120628,3
2012-06-29,7.32,7.76,6.96,-5.913,7.75,7.78,9805801,20120629,4
2012-07-02,7.5,7.67,7.23,2.459,7.23,7.32,4314117,20120702,0
2012-07-03,8.29,8.29,7.65,10.533,7.65,7.5,10436807,20120703,1
2012-07-04,8.42,8.71,8.22,1.568,8.42,8.29,8498999,20120704,2
2012-07-05,8.34,8.57,8.22,-0.95,8.34,8.42,4081678,20120705,3
2012-07-06,8.6,8.61,8.04,3.118,8.35,8.34,5313777,20120706,4
2012-07-09,8.66,8.85,8.46,0.698,8.54,8.6,7073673,20120709,0
2012-07-10,8.22,8.65,8.14,-5.081,8.61,8.66,4160264,20120710,1
2012-07-11,8.39,8.49,8.15,2.068,8.15,8.22,2616009,20120711,2
2012-07-12,8.78,8.8,8.24,5.276,8.34,8.34,4395634,20120712,3
2012-07-13,8.58,8.77,8.54,-2.278,8.76,8.78,2482300,20120713,4
2012-07-16,7.98,8.61,7.82,-6.993,8.61,8.58,5720413,20120716,0
2012-07-17,7.66,7.95,7.48,-4.01,7.93,7.98,3286445,20120717,1
2012-07-18,7.76,7.9,7.54,1.305,7.67,7.66,3526243,20120718,2
2012-07-19,7.87,8.03,7.7,1.418,7.77,7.76,2449151,20120719,3
2012-07-20,7.74,8.12,7.64,-1.652,7.89,7.87,3009835,20120720,4
2012-07-23,7.83,7.88,7.52,1.163,7.63,7.74,2888556,20120723,0
2012-07-24,7.79,7.86,7.65,-0.511,7.83,7.83,3348581,20120724,1
2012-07-25,7.54,7.79,7.51,-3.209,7.79,7.79,2193288,20120725,2
2012-07-26,7.47,7.68,7.46,-0.928,7.54,7.54,1470494,20120726,3
2012-07-27,7.2,7.57,7.2,-3.614,7.55,7.47,2125070,20120727,4
2012-07-30,7.22,7.44,7.2,0.278,7.22,7.2,1950368,20120730,0
2012-07-31,7.34,7.43,7.22,1.662,7.22,7.22,2345413,20120731,1
2012-08-01,7.83,7.92,7.28,6.676,7.32,7.34,5319522,20120801,2
2012-08-02,8.01,8.15,7.75,2.299,7.83,7.83,4835406,20120802,3
2012-08-03,8.23,8.28,8.01,2.747,8.01,8.01,4090787,20120803,4
2012-08-06,8.54,8.68,8.1,3.767,8.14,8.23,4519043,20120806,0
2012-08-07,8.59,8.71,8.46,0.585,8.6,8.54,3505396,20120807,1
2012-08-08,8.68,8.89,8.61,1.048,8.61,8.59,3929101,20120808,2
2012-08-09,9.08,9.14,8.6,4.608,8.68,8.68,5753109,20120809,3
2012-08-24,10.03,10.03,10.03,10.463,10.03,9.08,2602858,20120824,4
2012-08-27,10.27,10.77,9.98,2.393,10.41,10.03,22816942,20120827,0
2012-08-28,10.41,10.9,10.21,1.363,10.21,10.27,13839160,20120828,1
2012-08-29,10.74,10.91,10.02,3.17,10.25,10.41,14803468,20120829,2
2012-08-30,10.12,10.88,10.1,-5.773,10.75,10.74,12252181,20120830,3
2012-08-31,10.87,11.14,10.03,7.411,10.07,10.12,14983390,20120831,4
2012-09-03,11.29,11.43,10.84,3.864,10.97,10.87,17125722,20120903,0
2012-09-04,11.02,11.26,10.94,-2.391,11.24,11.29,9606073,20120904,1
2012-09-05,10.72,11.04,10.63,-2.722,10.89,11.02,8595056,20120905,2
2012-09-06,10.88,10.88,10.49,1.493,10.7,10.72,8245042,20120906,3
2012-09-07,11.12,11.28,10.81,2.206,10.92,10.88,12433004,20120907,4
2012-09-10,11.32,11.56,10.97,1.799,11.07,11.12,9411889,20120910,0
2012-09-11,10.83,11.32,10.81,-4.329,11.32,11.32,6356196,20120911,1
2012-09-12,10.83,11.08,10.76,0.0,10.87,10.83,5155862,20120912,2
2012-09-13,10.65,11.08,10.64,-1.662,10.8,10.83,4202955,20120913,3
2012-09-14,10.81,10.94,10.42,1.502,10.61,10.65,5918517,20120914,4
2012-09-17,10.4,10.79,10.4,-3.793,10.78,10.81,3490014,20120917,0
2012-09-18,10.28,10.51,10.16,-1.154,10.39,10.4,4911173,20120918,1
2012-09-19,10.58,10.67,10.2,2.918,10.28,10.28,3928195,20120919,2
2012-09-20,10.49,10.67,10.34,-0.851,10.63,10.58,3430809,20120920,3
2012-09-21,10.52,10.57,10.42,0.286,10.53,10.49,2516108,20120921,4
2012-09-24,10.96,11.26,10.39,4.183,10.46,10.52,7934743,20120924,0
2012-09-25,10.51,11.04,10.5,-4.106,10.81,10.96,4901170,20120925,1
2012-09-26,10.07,10.65,10.03,-4.186,10.3,10.51,5616129,20120926,2
2012-09-27,10.52,10.56,10.07,4.469,10.09,10.07,5649126,20120927,3
2012-09-28,10.74,10.81,10.43,2.091,10.43,10.52,3712960,20120928,4
2012-10-08,10.89,11.09,10.73,1.397,10.89,10.74,2105849,20121008,0
2012-10-09,11.18,11.23,10.86,2.663,10.87,10.89,5154739,20121009,1
2012-10-10,11.36,11.5,11.08,1.61,11.18,11.18,9104840,20121010,2
2012-10-11,11.45,11.54,11.05,0.792,11.28,11.36,4998214,20121011,3
2012-10-12,11.25,11.71,11.2,-1.747,11.45,11.45,5968283,20121012,4
2012-10-15,11.24,11.4,11.03,-0.089,11.3,11.25,3093950,20121015,0
2012-10-16,11.03,11.29,10.98,-1.868,11.24,11.24,4198757,20121016,1
2012-10-17,10.92,11.05,10.67,-0.997,11.05,11.03,4723769,20121017,2
2012-10-18,11.24,11.24,10.85,2.93,10.89,10.92,3422812,20121018,3
2012-10-19,11.12,11.41,11.01,-1.068,11.23,11.24,2512456,20121019,4
2012-10-22,11.16,11.17,10.91,0.36,11.14,11.12,2190496,20121022,0
2012-10-23,11.05,11.21,10.96,-0.986,11.18,11.16,1613719,20121023,1
2012-10-24,10.89,11.21,10.85,-1.448,10.97,11.05,2380741,20121024,2
2012-10-25,10.57,10.96,10.5,-2.938,10.85,10.89,2897489,20121025,3
2012-10-26,10.41,10.71,10.3,-1.514,10.57,10.57,2665541,20121026,4
2012-10-29,10.53,10.63,10.38,1.153,10.42,10.41,1996002,20121029,0
2012-10-30,10.58,10.77,10.53,0.475,10.53,10.53,2102052,20121030,1
2012-10-31,10.57,10.67,10.46,-0.095,10.58,10.58,1591264,20121031,2
2012-11-01,10.72,10.77,10.54,1.419,10.58,10.57,2816452,20121101,3
2012-11-02,11.18,11.25,10.72,4.291,10.73,10.72,5367323,20121102,4
2012-11-05,11.57,11.74,11.1,3.488,11.14,11.18,9529445,20121105,0
2012-11-06,11.47,11.56,11.15,-0.864,11.48,11.57,6221452,20121106,1
2012-11-07,11.55,11.71,11.32,0.697,11.4,11.47,6829127,20121107,2
2012-11-08,11.01,11.67,11.01,-4.675,11.37,11.55,5463567,20121108,3
2012-11-09,10.89,11.21,10.74,-1.09,10.99,11.01,4575614,20121109,4
2012-11-12,10.89,11.11,10.75,0.0,10.94,10.89,2407991,20121112,0
2012-11-13,10.65,10.95,10.61,-2.204,10.89,10.89,2124359,20121113,1
2012-11-14,10.64,10.76,10.41,-0.094,10.69,10.65,3608668,20121114,2
2012-11-15,10.59,10.81,10.54,-0.47,10.64,10.64,2408763,20121115,3
2012-11-16,10.46,10.67,10.22,-1.228,10.59,10.59,3027754,20121116,4
2012-11-19,10.33,10.57,10.24,-1.243,10.45,10.46,1950445,20121119,0
2012-11-20,10.57,10.74,10.35,2.323,10.35,10.33,2918466,20121120,1
2012-11-21,10.57,10.74,10.34,0.0,10.58,10.57,2099785,20121121,2
2012-11-22,10.25,10.56,10.17,-3.027,10.52,10.57,2193525,20121122,3
2012-11-23,10.21,10.38,10.09,-0.39,10.28,10.25,2105078,20121123,4
2012-11-26,9.6,10.37,9.18,-5.975,10.18,10.21,9430080,20121126,0
2012-11-27,9.09,9.52,9.01,-5.312,9.52,9.6,6572820,20121127,1
2012-11-28,9.12,9.22,8.91,0.33,9.14,9.09,2495667,20121128,2
2012-11-29,9.1,9.2,8.81,-0.219,9.18,9.12,3446161,20121129,3
2012-11-30,9.15,9.29,9.02,0.549,9.08,9.1,1699470,20121130,4
2012-12-03,9.19,9.49,9.15,0.437,9.22,9.15,3559517,20121203,0
2012-12-04,9.29,9.3,8.93,1.088,9.12,9.19,3562289,20121204,1
2012-12-05,9.74,9.94,9.16,4.844,9.24,9.29,4747207,20121205,2
2012-12-06,9.84,9.98,9.76,1.027,9.82,9.74,3335177,20121206,3
2012-12-07,9.9,9.99,9.71,0.61,9.76,9.84,2179516,20121207,4
2012-12-10,10.02,10.26,9.87,1.212,9.87,9.9,3068487,20121210,0
2012-12-11,9.79,10.12,9.71,-2.295,10.03,10.02,2237128,20121211,1
2012-12-12,9.56,9.81,9.48,-2.349,9.79,9.79,2300872,20121212,2
2012-12-13,9.69,9.7,9.37,1.36,9.58,9.56,2488919,20121213,3
2012-12-14,10.07,10.26,9.62,3.922,9.63,9.69,4275522,20121214,4
2012-12-17,9.87,10.08,9.09,-1.986,10.07,10.07,8129909,20121217,0
2012-12-18,9.67,9.85,9.63,-2.026,9.74,9.87,2625691,20121218,1
2012-12-19,10.24,10.29,9.6,5.895,9.67,9.67,5659646,20121219,2
2012-12-20,10.18,10.34,10.07,-0.586,10.18,10.24,3023681,20121220,3
2012-12-21,10.47,10.58,10.14,2.849,10.18,10.18,4748392,20121221,4
2012-12-24,10.74,10.85,10.4,2.579,10.47,10.47,4158317,20121224,0
2012-12-25,10.74,10.96,10.62,0.0,10.65,10.74,4222704,20121225,1
2012-12-26,10.89,10.91,10.58,1.397,10.73,10.74,5708000,20121226,2
2012-12-27,11.03,11.12,10.79,1.286,10.81,10.89,5933565,20121227,3
2012-12-28,11.23,11.23,10.97,1.813,11.01,11.03,4937118,20121228,4
2012-12-31,11.48,11.6,11.24,2.226,11.36,11.23,6494748,20121231,0
2013-01-04,10.87,11.56,10.79,-5.314,11.52,11.48,5718760,20130104,4
2013-01-07,10.93,11.04,10.57,0.552,10.84,10.87,5475707,20130107,0
2013-01-08,11.3,11.57,10.93,3.385,10.97,10.93,6038634,20130108,1
2013-01-09,11.59,11.83,11.23,2.566,11.45,11.3,7021124,20130109,2
2013-01-10,11.42,11.56,11.32,-1.467,11.5,11.59,2812421,20130110,3
2013-01-11,11.12,11.55,11.11,-2.627,11.48,11.42,3750685,20130111,4
2013-01-14,11.44,11.56,10.93,2.878,10.97,11.12,4751799,20130114,0
2013-01-15,11.7,11.91,11.33,2.273,11.44,11.44,6700531,20130115,1
2013-01-16,11.85,12.0,11.54,1.282,11.7,11.7,6536312,20130116,2
2013-01-17,11.45,11.85,11.4,-3.376,11.83,11.85,5476710,20130117,3
2013-01-18,11.47,11.56,11.29,0.175,11.49,11.45,4846286,20130118,4
2013-01-21,11.4,11.63,11.28,-0.61,11.47,11.47,3858575,20130121,0
2013-01-22,11.28,11.45,11.11,-1.053,11.37,11.4,4830624,20130122,1
2013-01-23,11.2,11.28,10.99,-0.709,11.18,11.28,3326120,20130123,2
2013-01-24,10.97,11.22,10.63,-2.054,11.2,11.2,5480808,20130124,3
2013-01-25,10.96,11.14,10.8,-0.091,10.88,10.97,1562904,20130125,4
2013-01-28,11.28,11.43,10.96,2.92,10.96,10.96,3115300,20130128,0
2013-01-29,11.04,11.32,10.85,-2.128,11.3,11.28,6324490,20130129,1
2013-01-30,10.79,11.18,10.65,-2.264,11.16,11.04,6136852,20130130,2
2013-01-31,10.71,10.89,10.5,-0.741,10.79,10.79,3276929,20130131,3
2013-02-01,11.07,11.11,10.67,3.361,10.74,10.71,4420982,20130201,4
2013-02-04,10.73,11.35,10.7,-3.071,11.11,11.07,4347396,20130204,0
2013-02-05,11.3,11.83,10.83,5.312,11.01,10.73,17186852,20130205,1
2013-02-06,11.42,11.63,11.16,1.062,11.38,11.3,8740674,20130206,2
2013-02-07,12.6,12.6,11.32,10.333,11.38,11.42,18653074,20130207,3
2013-02-08,13.28,13.51,12.45,5.397,12.54,12.6,16292153,20130208,4
2013-02-18,13.32,13.49,13.12,0.301,13.33,13.28,7596238,20130218,0
2013-02-19,12.89,13.43,12.84,-3.228,13.31,13.32,7106366,20130219,1
2013-02-20,13.07,13.14,12.54,1.396,12.89,12.89,7250385,20130220,2
2013-02-21,13.12,13.52,12.76,0.383,12.89,13.07,7719933,20130221,3
2013-02-22,12.65,13.36,12.56,-3.582,13.09,13.12,6999597,20130222,4
2013-02-25,12.6,12.92,12.35,-0.395,12.76,12.65,5204003,20130225,0
2013-02-26,12.53,13.07,12.42,-0.556,12.57,12.6,4981000,20130226,1
2013-02-27,12.45,12.84,12.31,-0.638,12.55,12.53,4386587,20130227,2
2013-02-28,12.83,12.84,12.42,3.052,12.45,12.45,3760637,20130228,3
2013-03-01,13.19,13.36,12.69,2.806,12.83,12.83,6237288,20130301,4
2013-03-04,12.57,13.35,12.47,-4.701,13.03,13.19,6235255,20130304,0
2013-03-05,12.99,12.99,12.52,3.341,12.67,12.57,4211003,20130305,1
2013-03-06,13.39,13.59,13.0,3.079,13.36,12.99,7040148,20130306,2
2013-03-07,13.49,13.85,13.32,0.747,13.42,13.39,8800907,20130307,3
2013-03-08,12.91,13.47,12.85,-4.299,13.4,13.49,5255028,20130308,4
2013-03-11,12.93,13.22,12.77,0.155,12.81,12.91,3159077,20130311,0
2013-03-12,12.44,13.07,12.07,-3.79,12.9,12.93,6825944,20130312,1
2013-03-13,12.15,12.28,11.88,-2.331,12.28,12.44,4608470,20130313,2
2013-03-14,12.23,12.39,12.14,0.658,12.16,12.15,2525323,20130314,3
2013-03-15,12.3,12.67,12.25,0.572,12.27,12.23,5665652,20130315,4
2013-03-18,12.1,12.4,12.07,-1.626,12.3,12.3,2798446,20130318,0
2013-03-19,12.38,12.41,12.1,2.314,12.1,12.1,3225007,20130319,1
2013-03-20,12.87,12.92,12.36,3.958,12.39,12.38,5005397,20130320,2
2013-03-21,13.05,13.27,12.78,1.399,12.93,12.87,5434969,20130321,3
2013-03-22,13.06,13.44,12.92,0.077,13.2,13.05,4167059,20130322,4
2013-03-25,13.52,13.54,12.89,3.522,13.05,13.06,7008636,20130325,0
2013-03-26,13.71,13.8,13.16,1.405,13.46,13.52,5898944,20130326,1
2013-03-27,13.92,14.12,13.71,1.532,13.77,13.71,7349282,20130327,2
2013-03-28,13.29,13.87,13.24,-4.526,13.87,13.92,5147491,20130328,3
2013-03-29,13.74,13.91,13.07,3.386,13.51,13.29,5842749,20130329,4
2013-04-01,13.63,14.04,13.54,-0.801,13.71,13.74,4047428,20130401,0
2013-04-02,13.09,13.79,13.07,-3.962,13.56,13.63,5821492,20130402,1
2013-04-03,13.42,13.56,12.98,2.521,13.31,13.09,4236026,20130403,2
2013-04-08,14.38,14.65,13.01,7.154,13.15,13.42,8704440,20130408,0
2013-04-09,14.46,14.56,14.26,0.556,14.31,14.38,5683537,20130409,1
2013-04-10,13.99,14.27,13.76,-3.25,14.22,14.46,8727488,20130410,2
2013-04-11,13.54,14.1,13.48,-3.217,14.1,13.99,5097596,20130411,3
2013-04-12,13.48,13.84,13.48,-0.443,13.63,13.54,3583985,20130412,4
2013-04-15,13.44,13.55,13.2,-0.297,13.38,13.48,2353339,20130415,0
2013-04-16,13.83,13.83,13.25,2.902,13.25,13.44,4127357,20130416,1
2013-04-17,14.14,14.21,13.76,2.242,13.82,13.83,4903030,20130417,2
2013-04-18,14.03,14.27,13.99,-0.778,14.14,14.14,4050770,20130418,3
2013-04-19,14.1,14.18,13.91,0.499,13.99,14.03,6387129,20130419,4
2013-04-22,14.49,14.6,14.04,2.766,14.1,14.1,6975977,20130422,0
2013-04-23,14.14,14.71,13.71,-2.415,14.69,14.49,8798596,20130423,1
2013-04-24,14.89,14.96,13.74,5.304,13.97,14.14,9923318,20130424,2
2013-04-25,14.5,14.95,14.47,-2.619,14.81,14.89,8111834,20130425,3
2013-04-26,14.28,14.8,14.22,-1.517,14.51,14.5,4175650,20130426,4
2013-05-02,14.41,14.73,14.18,0.91,14.28,14.28,5388216,20130502,3
2013-05-03,14.43,14.93,14.34,0.139,14.6,14.41,9269393,20130503,4
2013-05-06,14.89,14.93,14.23,3.188,14.6,14.43,8792324,20130506,0
2013-05-07,15.24,15.75,14.96,2.351,14.97,14.89,14613043,20130507,1
2013-05-08,15.09,15.65,14.99,-0.984,15.1,15.24,8911451,20130508,2
2013-05-09,15.37,15.53,14.85,1.856,15.14,15.09,9064861,20130509,3
2013-05-10,14.93,15.28,14.75,-2.863,15.28,15.37,6628308,20130510,4
2013-05-13,15.05,15.16,14.7,0.804,14.89,14.93,5030265,20130513,0
2013-05-14,14.82,15.16,14.69,-1.528,14.98,15.05,4663776,20130514,1
2013-05-15,15.25,15.25,14.73,2.901,14.89,14.82,6005073,20130515,2
2013-05-16,14.82,15.48,14.65,-2.82,15.25,15.25,9526238,20130516,3
2013-05-17,14.95,14.98,14.54,0.877,14.69,14.82,5638702,20130517,4
2013-05-20,15.16,15.36,14.58,1.405,14.89,14.95,9554959,20130520,0
2013-05-21,15.79,15.84,15.11,4.156,15.16,15.16,12534037,20130521,1
2013-05-22,15.34,15.78,15.24,-2.85,15.74,15.79,8508381,20130522,2
2013-05-23,15.16,15.91,15.16,-1.173,15.34,15.34,8857301,20130523,3
2013-05-24,15.66,15.78,15.2,3.298,15.2,15.16,6926488,20130524,4
2013-05-27,15.84,16.21,15.76,1.149,15.91,15.66,6676921,20130527,0
2013-05-28,15.79,16.44,15.61,-0.316,16.36,15.84,12200928,20130528,1
2013-05-29,16.13,16.21,15.56,2.153,15.71,15.79,8269312,20130529,2
2013-05-30,17.56,17.78,16.14,8.865,16.18,16.13,20516047,20130530,3
2013-05-31,17.57,17.97,17.32,0.057,17.74,17.56,11796352,20130531,4
2013-06-03,16.92,17.75,16.79,-3.699,17.57,17.57,10847742,20130603,0
2013-06-04,16.15,17.04,15.66,-4.551,16.97,16.92,11692005,20130604,1
2013-06-05,16.76,16.9,16.07,3.777,16.07,16.15,10804249,20130605,2
2013-06-06,16.77,17.03,16.26,0.06,16.73,16.76,8044606,20130606,3
2013-06-07,17.02,17.19,16.34,1.491,16.76,16.77,9379251,20130607,4
2013-06-13,16.55,16.92,15.87,-2.761,16.74,17.02,7105687,20130613,3
2013-06-14,18.24,18.24,16.79,10.211,16.89,16.55,17573847,20130614,4
2013-06-17,18.03,18.83,17.95,-1.151,18.34,18.24,12793473,20130617,0
2013-06-18,18.3,18.6,17.64,1.498,18.09,18.03,8849805,20130618,1
2013-06-19,17.87,18.01,17.4,-2.35,17.99,18.3,11259405,20130619,2
2013-06-20,17.51,18.3,17.48,-2.015,17.64,17.87,7545395,20130620,3
2013-06-21,17.74,17.83,16.61,1.314,16.89,17.51,9117200,20130621,4
2013-06-24,16.85,18.14,16.62,-5.017,17.75,17.74,12652958,20130624,0
2013-06-25,16.88,17.59,15.12,0.178,17.24,16.85,23367731,20130625,1
2013-06-26,18.61,18.61,17.16,10.249,17.32,16.88,23669356,20130626,2
2013-06-27,17.92,18.94,17.72,-3.708,18.77,18.61,17262952,20130627,3
2013-06-28,17.71,18.28,17.38,-1.172,17.76,17.92,10910406,20130628,4
2013-07-01,18.88,19.15,17.44,6.606,17.63,17.71,16065247,20130701,0
2013-07-02,18.88,19.57,18.76,0.0,18.92,18.88,12039513,20130702,1
2013-07-03,19.36,19.59,18.65,2.542,18.85,18.88,12968008,20130703,2
2013-07-04,19.12,19.67,18.92,-1.24,19.21,19.36,9663206,20130704,3
2013-07-05,18.52,19.3,18.43,-3.138,19.14,19.12,8568359,20130705,4
2013-07-08,18.58,19.2,18.07,0.324,18.2,18.52,8171977,20130708,0
2013-07-09,18.81,18.85,18.14,1.238,18.46,18.58,7263952,20130709,1
2013-07-10,19.39,19.79,19.03,3.083,19.03,18.81,11577349,20130710,2
2013-07-11,19.79,20.09,19.09,2.063,19.39,19.39,11167841,20130711,3
2013-07-12,19.9,20.37,19.71,0.556,19.79,19.79,8206817,20130712,4
2013-07-15,21.49,21.9,20.23,7.99,20.26,19.9,13028595,20130715,0
2013-07-16,21.58,22.09,21.27,0.419,21.47,21.49,8938717,20130716,1
2013-07-17,21.8,22.22,21.21,1.019,21.58,21.58,9187896,20130717,2
2013-07-18,22.76,22.92,21.44,4.404,21.71,21.8,10883897,20130718,3
2013-07-19,21.94,23.05,21.94,-3.603,22.9,22.76,10034009,20130719,4
2013-07-22,22.14,22.4,21.57,0.912,21.69,21.94,6744775,20130722,0
2013-07-23,22.77,23.04,22.25,2.846,22.25,22.14,7892883,20130723,1
2013-07-24,24.12,24.42,22.73,5.929,22.85,22.77,10826559,20130724,2
2013-07-25,22.44,24.23,22.41,-6.965,24.08,24.12,12002385,20130725,3
2013-07-26,23.51,23.9,21.95,4.768,22.69,22.44,11113330,20130726,4
2013-07-29,22.58,23.71,22.5,-3.956,23.32,23.51,8030739,20130729,0
2013-07-30,21.23,22.95,20.44,-5.979,22.77,22.58,17171261,20130730,1
2013-07-31,20.81,21.95,20.81,-1.978,21.42,21.23,9075243,20130731,2
2013-08-01,21.94,22.04,20.46,5.43,20.97,20.81,11930396,20130801,3
2013-08-02,22.18,22.91,22.07,1.094,22.14,21.94,9307444,20130802,4
2013-08-05,22.61,22.76,21.91,1.939,22.2,22.18,6233437,20130805,0
2013-08-06,22.41,22.73,22.26,-0.885,22.73,22.61,6693276,20130806,1
2013-08-07,21.01,22.34,20.93,-6.247,22.34,22.41,15922314,20130807,2
2013-08-08,21.47,21.47,20.14,2.189,21.03,21.01,14474453,20130808,3
2013-08-09,20.65,21.56,20.39,-3.819,21.47,21.47,11988647,20130809,4
2013-08-12,19.67,20.58,19.16,-4.746,20.3,20.65,27029623,20130812,0
2013-08-13,19.66,19.91,19.2,-0.051,19.48,19.67,12990053,20130813,1
2013-08-14,19.88,20.07,19.44,1.119,19.71,19.66,10762576,20130814,2
2013-08-15,20.07,20.61,19.96,0.956,19.99,19.88,14002370,20130815,3
2013-08-16,18.36,20.5,18.03,-8.52,19.78,20.07,24117705,20130816,4
2013-08-19,18.58,19.12,18.1,1.198,18.38,18.36,14620836,20130819,0
2013-08-20,17.85,18.93,17.16,-3.929,18.67,18.58,25517878,20130820,1
2013-08-21,17.75,18.01,17.5,-0.56,17.81,17.85,11264425,20130821,2
2013-08-22,18.49,18.57,17.63,4.169,17.75,17.75,18149114,20130822,3
2013-08-23,18.71,18.88,18.14,1.19,18.42,18.49,17599113,20130823,4
2013-08-26,18.77,19.0,18.52,0.321,18.72,18.71,12787764,20130826,0
2013-08-27,18.36,18.78,18.19,-2.184,18.77,18.77,12357140,20130827,1
2013-08-28,19.24,19.54,17.84,4.793,18.19,18.36,24153772,20130828,2
2013-08-29,18.91,19.39,18.69,-1.715,19.24,19.24,12918531,20130829,3
2013-08-30,17.94,19.05,17.67,-5.13,18.91,18.91,14660621,20130830,4
2013-09-02,17.9,18.34,17.52,-0.223,17.63,17.94,7550409,20130902,0
2013-09-03,18.26,18.41,17.74,2.011,17.87,17.9,8646697,20130903,1
2013-09-04,17.86,18.25,17.67,-2.191,18.25,18.26,8425190,20130904,2
2013-09-05,18.84,18.98,17.88,5.487,17.96,17.86,15401726,20130905,3
2013-09-06,19.07,19.4,18.42,1.221,18.65,18.84,14077175,20130906,4
2013-09-09,18.99,19.39,18.86,-0.42,19.28,19.07,10426138,20130909,0
2013-09-10,18.69,19.7,18.57,-1.58,19.24,18.99,14477617,20130910,1
2013-09-11,17.11,18.68,16.84,-8.454,18.68,18.69,22920427,20130911,2
2013-09-12,17.51,17.77,17.1,2.338,17.26,17.11,12280611,20130912,3
2013-09-13,17.45,17.59,17.22,-0.343,17.35,17.51,5984646,20130913,4
2013-09-16,17.57,17.98,16.95,0.688,17.39,17.45,9719788,20130916,0
2013-09-17,17.71,18.02,17.5,0.797,17.63,17.57,8667933,20130917,1
2013-09-18,17.55,18.03,17.35,-0.903,18.02,17.71,5705761,20130918,2
2013-09-23,18.68,18.7,17.51,6.439,17.74,17.55,13678368,20130923,0
2013-09-24,19.02,19.42,18.58,1.82,18.73,18.68,15355283,20130924,1
2013-09-25,19.1,19.31,18.57,0.421,19.05,19.02,12749500,20130925,2
2013-09-26,18.89,19.31,18.79,-1.099,19.06,19.1,7812380,20130926,3
2013-09-27,18.57,19.23,18.57,-1.694,19.04,18.89,6471827,20130927,4
2013-09-30,18.42,18.84,17.82,-0.808,18.66,18.57,10660436,20130930,0
2013-10-08,20.0,20.29,18.59,8.578,18.59,18.42,25896583,20131008,1
2013-10-09,20.19,20.27,19.69,0.95,20.0,20.0,12930406,20131009,2
2013-10-10,20.2,20.78,19.94,0.05,20.1,20.19,12939839,20131010,3
2013-10-11,20.29,20.73,20.04,0.446,20.2,20.2,9076986,20131011,4
2013-10-14,19.84,20.88,19.82,-2.218,20.46,20.29,10796140,20131014,0
2013-10-15,19.18,19.94,18.93,-3.327,19.84,19.84,14093776,20131015,1
2013-10-16,19.27,19.34,18.57,0.469,19.08,19.18,7988630,20131016,2
2013-10-17,18.24,19.45,18.1,-5.345,19.33,19.27,10831236,20131017,3
2013-10-18,18.12,18.41,17.79,-0.658,18.17,18.24,7270024,20131018,4
2013-10-21,18.91,19.1,18.17,4.36,18.22,18.12,7999746,20131021,0
2013-10-22,17.33,18.54,17.2,-8.355,18.53,18.91,23818328,20131022,1
2013-10-23,16.52,17.36,16.48,-4.674,17.33,17.33,12392527,20131023,2
2013-10-24,16.82,16.92,16.53,1.816,16.58,16.52,6236632,20131024,3
2013-10-25,16.29,16.92,16.06,-3.151,16.84,16.82,11474670,20131025,4
2013-10-28,17.1,17.23,16.45,4.972,16.45,16.29,8908386,20131028,0
2013-10-29,17.38,17.6,16.41,1.637,17.2,17.1,11028056,20131029,1
2013-10-30,17.43,17.58,17.15,0.288,17.19,17.38,5277975,20131030,2
2013-10-31,16.84,17.44,16.8,-3.385,17.43,17.43,5305944,20131031,3
2013-11-01,16.59,16.84,16.22,-1.485,16.81,16.84,2951382,20131101,4
2013-11-04,17.02,17.27,16.61,2.592,16.61,16.59,3372938,20131104,0
2013-11-05,17.37,17.42,16.77,2.056,16.8,17.02,4191485,20131105,1
2013-11-06,16.94,17.43,16.93,-2.476,17.37,17.37,3603808,20131106,2
2013-11-07,16.55,16.93,16.53,-2.302,16.93,16.94,4117502,20131107,3
2013-11-08,16.33,16.76,16.22,-1.329,16.41,16.55,4096413,20131108,4
2013-11-11,16.47,16.65,16.0,0.857,16.33,16.33,3668209,20131111,0
2013-11-12,16.56,16.73,16.42,0.546,16.49,16.47,2515840,20131112,1
2013-11-13,16.37,16.71,16.33,-1.147,16.55,16.56,2822757,20131113,2
2013-11-14,16.72,16.87,16.06,2.138,16.14,16.37,3684441,20131114,3
2013-11-15,17.0,17.33,16.64,1.675,16.64,16.72,5412611,20131115,4
2013-11-18,17.29,17.39,16.99,1.706,17.0,17.0,4542132,20131118,0
2013-11-19,17.24,17.29,16.93,-0.289,17.22,17.29,5256386,20131119,1
2013-11-20,17.29,17.45,17.05,0.29,17.35,17.24,3735624,20131120,2
2013-11-21,17.39,17.49,17.08,0.578,17.29,17.29,6932875,20131121,3
2013-11-22,17.0,17.57,17.0,-2.243,17.53,17.39,4451802,20131122,4
2013-11-25,17.13,17.34,16.93,0.765,16.93,17.0,3197708,20131125,0
2013-11-26,18.05,18.21,17.08,5.371,17.23,17.13,11374494,20131126,1
2013-11-27,18.05,18.31,17.87,0.0,17.99,18.05,7909737,20131127,2
2013-11-28,17.85,18.57,17.8,-1.108,18.29,18.05,5979253,20131128,3
2013-11-29,18.09,18.16,17.69,1.345,17.94,17.85,5021447,20131129,4
2013-12-02,18.21,18.78,17.44,0.663,18.05,18.09,13560309,20131202,0
2013-12-03,18.41,18.55,17.38,1.098,18.18,18.21,7428048,20131203,1
2013-12-04,18.44,18.76,18.31,0.163,18.31,18.41,5897377,20131204,2
2013-12-05,17.9,18.62,17.88,-2.928,18.43,18.44,5676785,20131205,3
2013-12-06,17.55,18.05,17.28,-1.955,17.85,17.9,6067387,20131206,4
2013-12-09,17.85,17.96,17.71,1.709,17.86,17.55,4212107,20131209,0
2013-12-10,18.25,18.38,17.74,2.241,17.84,17.85,4793344,20131210,1
2013-12-11,18.73,19.03,18.18,2.63,18.38,18.25,9864462,20131211,2
2013-12-12,18.89,19.12,18.59,0.854,19.1,18.73,9482737,20131212,3
2013-12-13,19.0,19.27,18.87,0.582,19.08,18.89,9007188,20131213,4
2013-12-16,18.24,19.04,18.18,-4.0,18.91,19.0,7031099,20131216,0
2013-12-17,18.37,18.49,18.09,0.713,18.22,18.24,4095828,20131217,1
2013-12-18,18.42,18.68,18.29,0.272,18.39,18.37,3047008,20131218,2
2013-12-19,18.06,18.6,18.0,-1.954,18.49,18.42,3580383,20131219,3
2013-12-20,17.54,18.17,17.49,-2.879,18.05,18.06,5053012,20131220,4
2013-12-23,17.68,17.82,16.96,0.798,17.53,17.54,4791291,20131223,0
2013-12-24,17.88,18.13,17.42,1.131,17.79,17.68,4256604,20131224,1
2013-12-25,18.18,18.31,17.79,1.678,17.94,17.88,4395549,20131225,2
2013-12-26,17.91,18.27,17.6,-1.485,18.18,18.18,4546932,20131226,3
2013-12-27,18.24,18.26,17.73,1.843,17.78,17.91,5646913,20131227,4
2013-12-30,18.19,18.44,18.02,-0.274,18.39,18.24,3868717,20131230,0
2013-12-31,18.51,18.68,18.22,1.759,18.3,18.19,6099115,20131231,1
2014-01-02,18.6,18.78,18.44,0.486,18.45,18.51,4492085,20140102,3
2014-01-03,18.2,18.56,17.9,-2.151,18.45,18.6,7590769,20140103,4
2014-01-06,17.44,18.17,17.36,-4.176,18.08,18.2,5127472,20140106,0
2014-01-07,17.42,17.66,17.2,-0.115,17.34,17.44,4822717,20140107,1
2014-01-08,17.56,17.87,17.47,0.804,17.53,17.42,4583193,20140108,2
2014-01-09,17.56,18.02,17.29,0.0,17.55,17.56,5049907,20140109,3
2014-01-10,17.57,18.17,17.35,0.057,17.55,17.56,6693914,20140110,4
2014-01-13,17.6,17.84,17.34,0.171,17.53,17.57,3889359,20140113,0
2014-01-14,18.66,18.66,17.59,6.023,17.7,17.6,10462871,20140114,1
2014-01-15,18.88,19.1,18.59,1.179,18.61,18.66,9825867,20140115,2
2014-01-16,18.57,19.12,18.48,-1.642,18.96,18.88,6566415,20140116,3
2014-01-17,19.15,19.47,18.57,3.123,18.57,18.57,10869596,20140117,4
2014-01-20,19.2,19.42,18.88,0.261,19.15,19.15,6650732,20140120,0
2014-01-21,19.33,19.4,18.95,0.677,19.09,19.2,6049115,20140121,1
2014-01-22,19.39,19.81,19.24,0.31,19.33,19.33,9119766,20140122,2
2014-01-23,19.38,19.69,19.2,-0.052,19.45,19.39,6158229,20140123,3
2014-01-24,19.45,19.95,19.28,0.361,19.38,19.38,9308115,20140124,4
2014-01-27,18.88,19.34,18.73,-2.931,19.27,19.45,8033667,20140127,0
2014-01-28,18.83,19.13,18.69,-0.265,18.95,18.88,4332789,20140128,1
2014-01-29,20.74,20.74,18.85,10.143,18.85,18.83,18284276,20140129,2
2014-01-30,21.04,21.63,20.9,1.446,20.92,20.74,15594084,20140130,3
2014-02-07,21.31,21.61,20.76,1.283,20.88,21.04,9901409,20140207,4
2014-02-10,21.27,22.17,21.16,-0.188,21.35,21.31,10243658,20140210,0
2014-02-11,20.96,21.8,20.73,-1.457,21.43,21.27,9124773,20140211,1
2014-02-12,21.41,21.47,20.65,2.147,20.96,20.96,8179653,20140212,2
2014-02-13,20.62,22.0,20.48,-3.69,21.38,21.41,11407225,20140213,3
2014-02-14,20.68,20.88,19.75,0.291,20.62,20.62,13801966,20140214,4
2014-02-17,21.24,21.32,20.82,2.708,20.83,20.68,6509192,20140217,0
2014-02-18,21.07,21.46,20.92,-0.8,21.42,21.24,5560115,20140218,1
2014-02-19,20.49,21.11,20.33,-2.753,20.99,21.07,6631213,20140219,2
2014-02-20,21.86,21.94,19.94,6.686,20.49,20.49,12246533,20140220,3
2014-02-21,21.38,21.98,21.2,-2.196,21.63,21.86,6350478,20140221,4
2014-02-24,21.02,21.48,20.53,-1.684,21.21,21.38,6119899,20140224,0
2014-02-25,19.9,21.84,19.46,-5.328,21.02,21.02,13016395,20140225,1
2014-02-26,19.56,19.96,19.06,-1.709,19.75,19.9,7689250,20140226,2
2014-02-27,19.29,20.51,19.23,-1.38,20.04,19.56,8802135,20140227,3
2014-02-28,19.55,19.69,19.12,1.348,19.47,19.29,5828029,20140228,4
2014-03-03,19.84,20.1,19.31,1.483,19.54,19.55,5943574,20140303,0
2014-03-04,19.92,20.18,19.69,0.403,19.94,19.84,4918506,20140304,1
2014-03-05,19.73,20.25,19.63,-0.954,19.9,19.92,4581151,20140305,2
2014-03-06,19.94,19.96,19.43,1.064,19.51,19.73,4589221,20140306,3
2014-03-07,19.39,20.28,19.28,-2.758,19.95,19.94,5980403,20140307,4
2014-03-10,18.12,19.08,17.77,-6.55,19.08,19.39,10170819,20140310,0
2014-03-11,18.03,18.22,17.76,-0.497,17.98,18.12,3907193,20140311,1
2014-03-12,17.38,18.17,16.61,-3.605,18.03,18.03,8323455,20140312,2
2014-03-13,17.69,17.76,17.2,1.784,17.31,17.38,4384042,20140313,3
2014-03-14,18.16,18.22,17.51,2.657,17.67,17.69,4756028,20140314,4
2014-03-17,18.39,18.41,17.98,1.267,18.13,18.16,3870821,20140317,0
2014-03-18,18.27,18.96,18.25,-0.653,18.86,18.39,5405681,20140318,1
2014-03-19,17.82,18.46,17.63,-2.463,18.29,18.27,4952822,20140319,2
2014-03-20,17.51,18.1,17.51,-1.74,17.83,17.82,3681183,20140320,3
2014-03-21,17.59,17.78,16.63,0.457,17.49,17.51,6164834,20140321,4
2014-03-24,17.38,17.59,17.12,-1.194,17.47,17.59,3504066,20140324,0
2014-03-25,17.51,17.69,17.27,0.748,17.31,17.38,2346264,20140325,1
2014-03-26,17.96,18.14,17.53,2.57,17.53,17.51,4397461,20140326,2
2014-03-27,17.96,18.44,17.84,0.0,17.84,17.96,4924762,20140327,3
2014-03-28,17.28,17.94,16.79,-3.786,17.94,17.96,4969917,20140328,4
2014-03-31,17.39,17.59,17.16,0.637,17.28,17.28,2400671,20140331,0
2014-04-01,17.47,17.55,17.24,0.46,17.35,17.39,2524138,20140401,1
2014-04-02,17.43,17.58,17.24,-0.229,17.56,17.47,2016989,20140402,2
2014-04-03,17.49,17.9,17.43,0.344,17.55,17.43,3382365,20140403,3
2014-04-04,18.0,18.04,17.49,2.916,17.49,17.49,3705125,20140404,4
2014-04-08,18.18,18.33,17.63,1.0,17.98,18.0,4238501,20140408,1
2014-04-09,18.11,18.35,18.02,-0.385,18.27,18.18,4508170,20140409,2
2014-04-10,18.26,18.74,18.19,0.828,18.2,18.11,5556824,20140410,3
2014-04-11,18.5,18.56,18.26,1.314,18.42,18.26,3533729,20140411,4
2014-04-14,18.43,18.64,18.18,-0.378,18.5,18.5,2905786,20140414,0
2014-04-15,18.18,18.42,18.04,-1.356,18.42,18.43,2949149,20140415,1
2014-04-16,17.8,18.4,17.7,-2.09,18.07,18.18,4798641,20140416,2
2014-04-17,18.05,18.31,17.84,1.404,17.89,17.8,6427537,20140417,3
2014-04-18,17.72,18.05,17.71,-1.828,18.05,18.05,5253550,20140418,4
2014-04-21,16.91,17.49,16.88,-4.571,17.49,17.72,11020306,20140421,0
2014-04-22,16.84,17.23,16.63,-0.414,16.89,16.91,5773838,20140422,1
2014-04-23,16.43,17.02,16.43,-2.435,16.86,16.84,7087137,20140423,2
2014-04-24,16.21,16.53,16.01,-1.339,16.45,16.43,8176689,20140424,3
2014-04-25,16.11,16.47,16.03,-0.617,16.03,16.21,4760636,20140425,4
2014-04-28,16.35,16.6,15.8,1.49,15.9,16.11,6682938,20140428,0
2014-04-29,16.59,16.92,16.33,1.468,16.4,16.35,7544676,20140429,1
2014-04-30,16.43,16.59,16.12,-0.964,16.59,16.59,4948024,20140430,2
2014-05-05,16.43,16.53,16.07,0.0,16.47,16.43,6555979,20140505,0
2014-05-06,16.81,17.0,16.43,2.313,16.45,16.43,10933784,20140506,1
2014-05-07,16.47,16.79,16.47,-2.023,16.75,16.81,5475471,20140507,2
2014-05-08,16.26,16.69,16.2,-1.275,16.43,16.47,5449817,20140508,3
2014-05-09,16.01,16.39,15.9,-1.538,16.39,16.26,4759305,20140509,4
2014-05-12,16.21,16.34,15.87,1.249,16.23,16.01,5144676,20140512,0
2014-05-13,15.98,16.33,15.9,-1.419,16.24,16.21,4901279,20140513,1
2014-05-14,16.04,16.13,15.94,0.375,16.03,15.98,3870208,20140514,2
2014-05-15,15.21,16.08,15.14,-5.175,16.05,16.04,10898681,20140515,3
2014-05-16,14.7,15.27,14.65,-3.353,15.27,15.21,8334465,20140516,4
2014-05-19,14.68,14.75,14.11,-0.136,14.51,14.7,5106080,20140519,0
2014-05-20,14.45,14.95,14.33,-1.567,14.82,14.68,6720728,20140520,1
2014-05-21,14.61,14.63,14.15,1.107,14.33,14.45,5081073,20140521,2
2014-05-22,14.72,15.0,14.59,0.753,14.62,14.61,7130003,20140522,3
2014-05-23,15.23,15.23,14.7,3.465,14.82,14.72,7255732,20140523,4
2014-05-26,15.19,15.45,15.07,-0.263,15.34,15.23,7751726,20140526,0
2014-05-27,15.27,15.6,15.19,0.527,15.19,15.19,7407584,20140527,1
2014-05-28,15.93,15.93,15.17,4.322,15.27,15.27,12567823,20140528,2
2014-05-29,15.55,16.1,15.55,-2.385,15.94,15.93,9249759,20140529,3
2014-05-30,15.57,15.8,15.49,0.129,15.5,15.55,5572837,20140530,4
2014-06-03,15.71,15.93,15.57,0.899,15.57,15.57,6823196,20140603,1
2014-06-04,15.23,15.71,15.03,-3.055,15.71,15.71,7158039,20140604,2
2014-06-05,15.43,15.49,14.97,1.313,15.2,15.23,6370043,20140605,3
2014-06-06,15.23,15.62,15.1,-1.296,15.38,15.43,6316334,20140606,4
2014-06-09,14.95,15.41,14.89,-1.838,15.18,15.23,4850562,20140609,0
2014-06-10,15.41,15.41,14.97,3.077,14.97,14.95,7959968,20140610,1
2014-06-11,15.49,15.56,15.31,0.519,15.36,15.41,7548588,20140611,2
2014-06-12,15.13,15.49,15.07,-2.324,15.47,15.49,8099011,20140612,3
2014-06-13,15.37,15.58,15.07,1.586,15.11,15.13,9320842,20140613,4
2014-06-16,16.93,16.93,15.37,10.15,15.46,15.37,26837578,20140616,0
2014-06-17,17.23,17.41,16.82,1.772,17.07,16.93,29355701,20140617,1
2014-06-18,17.59,18.13,16.95,2.089,17.2,17.23,27773466,20140618,2
2014-06-19,16.85,17.83,16.69,-4.207,17.63,17.59,18175270,20140619,3
2014-06-20,18.01,18.43,16.97,6.884,16.97,16.85,26940480,20140620,4
2014-06-23,18.08,18.43,17.82,0.389,18.0,18.01,21046972,20140623,0
2014-06-24,17.89,18.22,17.65,-1.051,18.03,18.08,14644249,20140624,1
2014-06-25,17.32,17.77,17.07,-3.186,17.77,17.89,15518084,20140625,2
2014-06-26,18.16,18.35,17.37,4.85,17.37,17.32,20645161,20140626,3
2014-06-27,17.81,18.1,17.68,-1.927,18.1,18.16,14922910,20140627,4
2014-06-30,17.5,17.77,17.27,-1.741,17.77,17.81,16895440,20140630,0
2014-07-01,18.42,18.75,17.42,5.257,17.5,17.5,25539582,20140701,1
2014-07-02,18.77,18.9,18.43,1.9,18.47,18.42,24792258,20140702,2
2014-07-03,18.64,18.86,18.44,-0.693,18.81,18.77,12003459,20140703,3
2014-07-04,18.92,19.36,18.46,1.502,18.67,18.64,18403393,20140704,4
2014-07-07,18.57,18.87,18.35,-1.85,18.87,18.92,13727619,20140707,0
2014-07-08,18.7,18.75,18.35,0.7,18.65,18.57,10282649,20140708,1
2014-07-09,17.17,18.29,17.04,-8.182,18.29,18.7,33102869,20140709,2
2014-07-10,17.18,17.51,16.95,0.058,17.02,17.17,12021957,20140710,3
2014-07-11,17.1,17.35,17.01,-0.466,17.18,17.18,8171496,20140711,4
2014-07-14,17.01,17.05,16.47,-0.526,17.05,17.1,11534032,20140714,0
2014-07-15,16.83,17.01,16.68,-1.058,16.9,17.01,6595313,20140715,1
2014-07-16,16.83,17.17,16.73,0.0,16.73,16.83,7553619,20140716,2
2014-07-17,16.58,16.79,16.43,-1.485,16.79,16.83,6078628,20140717,3
2014-07-18,16.5,16.71,16.44,-0.483,16.49,16.58,6516047,20140718,4
2014-07-21,16.53,16.76,16.25,0.182,16.51,16.5,6726256,20140721,0
2014-07-22,16.71,16.75,16.44,1.089,16.52,16.53,9577365,20140722,1
2014-07-23,15.75,16.74,15.67,-5.745,16.72,16.71,16837793,20140723,2
2014-07-24,15.21,15.75,14.63,-3.429,15.75,15.75,15999288,20140724,3
2014-07-25,15.45,15.5,15.01,1.578,15.11,15.21,8459711,20140725,4
2014-07-28,15.97,16.05,15.37,3.366,15.55,15.45,11228098,20140728,0
2014-07-29,16.06,16.27,15.84,0.564,15.97,15.97,9227151,20140729,1
2014-07-30,16.73,16.77,15.97,4.172,16.0,16.06,14952276,20140730,2
2014-07-31,16.53,16.73,16.37,-1.195,16.73,16.73,11635696,20140731,3
2014-08-01,16.39,16.8,16.31,-0.847,16.45,16.53,10206064,20140801,4
2014-08-04,16.45,16.53,16.2,0.366,16.43,16.39,7279652,20140804,0
2014-08-05,16.43,16.53,16.15,-0.122,16.41,16.45,9899532,20140805,1
2014-08-06,16.57,16.66,16.27,0.852,16.37,16.43,11431216,20140806,2
2014-08-07,16.22,16.67,16.19,-2.112,16.65,16.57,10003487,20140807,3
2014-08-08,16.41,16.5,16.19,1.171,16.24,16.22,6732792,20140808,4
2014-08-11,16.85,16.94,16.57,2.681,16.62,16.41,17487044,20140811,0
2014-08-12,17.43,17.61,16.75,3.442,16.85,16.85,24259922,20140812,1
2014-08-13,17.31,17.67,17.05,-0.688,17.56,17.43,13819959,20140813,2
2014-08-14,17.16,17.6,17.14,-0.867,17.38,17.31,11512705,20140814,3
2014-08-15,17.62,17.77,17.17,2.681,17.17,17.16,15555499,20140815,4
2014-08-18,18.07,18.15,17.67,2.554,17.67,17.62,17450005,20140818,0
2014-08-19,18.26,18.59,18.15,-0.219,18.3,18.3,20057481,20140819,1
2014-08-20,17.94,18.61,17.88,-1.752,18.45,18.26,16408629,20140820,2
2014-08-21,18.03,18.41,17.67,0.502,18.33,17.94,18907569,20140821,3
2014-08-22,18.07,18.13,17.7,0.222,17.97,18.03,15262926,20140822,4
2014-08-25,17.63,18.2,17.62,-2.435,18.19,18.07,11327487,20140825,0
2014-08-26,17.11,17.57,17.02,-2.95,17.55,17.63,13308927,20140826,1
2014-08-27,17.22,17.49,17.09,0.643,17.1,17.11,8117406,20140827,2
2014-08-28,17.04,17.43,16.97,-1.045,17.25,17.22,8261365,20140828,3
2014-08-29,17.39,17.39,17.01,2.054,17.17,17.04,6966044,20140829,4
2014-09-01,18.07,18.09,17.39,3.91,17.47,17.39,16305263,20140901,0
2014-09-02,18.23,18.34,17.93,0.885,18.07,18.07,17594840,20140902,1
2014-09-03,18.29,18.61,18.25,0.329,18.25,18.23,21239370,20140903,2
2014-09-04,19.01,19.08,18.03,3.937,18.29,18.29,32936095,20140904,3
2014-09-05,18.84,19.18,18.67,-0.894,19.16,19.01,23164547,20140905,4
2014-09-09,18.87,19.22,18.69,0.159,19.02,18.84,18039810,20140909,1
2014-09-10,18.55,18.82,18.37,-1.696,18.8,18.87,17100740,20140910,2
2014-09-11,18.55,18.87,18.34,0.0,18.53,18.55,15842403,20140911,3
2014-09-12,18.57,18.61,18.33,0.108,18.5,18.55,12265218,20140912,4
2014-09-15,18.73,18.81,18.37,0.862,18.43,18.57,15632473,20140915,0
2014-09-16,17.71,18.8,17.67,-5.446,18.72,18.73,24739003,20140916,1
2014-09-17,17.73,17.88,17.55,0.113,17.72,17.71,12098136,20140917,2
2014-09-18,17.65,17.88,17.52,-0.451,17.63,17.73,9335206,20140918,3
2014-09-19,17.99,18.1,17.63,1.926,17.67,17.65,11584437,20140919,4
2014-09-22,17.6,18.07,17.48,-2.168,17.99,17.99,10885194,20140922,0
2014-09-23,18.63,18.67,17.53,5.852,17.6,17.6,26181784,20140923,1
2014-09-24,19.14,19.22,18.5,2.738,18.63,18.63,35789924,20140924,2
2014-09-25,19.09,19.63,18.79,-0.261,19.3,19.14,30566222,20140925,3
2014-09-26,20.6,20.97,19.17,7.91,19.17,19.09,53380758,20140926,4
2014-09-29,20.77,20.9,20.19,0.825,20.57,20.6,26827761,20140929,0
2014-09-30,20.63,21.53,20.59,-0.674,20.77,20.77,26366437,20140930,1
2014-10-08,20.33,20.91,20.17,-1.454,20.81,20.63,19996243,20141008,2
2014-10-09,20.11,20.68,19.7,-1.082,20.43,20.33,21274450,20141009,3
2014-10-10,20.2,20.53,19.95,0.448,20.03,20.11,17631262,20141010,4
2014-10-13,19.7,20.1,19.31,-2.475,20.1,20.2,17051388,20141013,0
2014-10-14,19.59,19.99,19.47,-0.558,19.75,19.7,14567224,20141014,1
2014-10-15,19.59,19.77,19.31,0.0,19.75,19.59,12254804,20141015,2
2014-10-16,19.62,19.97,19.31,0.153,19.43,19.59,17173644,20141016,3
2014-10-17,19.31,19.76,18.84,-1.58,19.69,19.62,12782719,20141017,4
2014-10-20,20.37,20.91,19.39,5.489,19.41,19.31,23938678,20141020,0
2014-10-21,20.35,20.63,20.03,-0.098,20.5,20.37,15206888,20141021,1
2014-10-22,20.55,21.22,20.32,0.983,20.41,20.35,27816024,20141022,2
2014-10-23,19.97,20.67,19.64,-2.822,20.5,20.55,17243844,20141023,3
2014-10-24,19.36,20.15,19.31,-3.055,20.03,19.97,15841437,20141024,4
2014-10-27,19.77,20.09,19.43,2.118,19.7,19.36,9758288,20141027,0
2014-10-28,20.19,20.19,19.71,2.124,19.9,19.77,12267267,20141028,1
2014-10-29,20.27,20.63,19.79,0.396,20.43,20.19,16344297,20141029,2
2014-10-30,20.15,20.49,19.97,-0.592,20.27,20.27,12065010,20141030,3
2014-10-31,19.58,20.36,19.35,-2.829,20.35,20.15,18648738,20141031,4
2014-11-03,19.6,19.86,19.37,0.102,19.38,19.58,11400067,20141103,0
2014-11-04,19.15,19.63,19.07,-2.296,19.6,19.6,13977310,20141104,1
2014-11-05,18.96,19.27,18.91,-0.992,19.19,19.15,9197622,20141105,2
2014-11-06,19.51,19.53,18.99,2.901,19.1,18.96,11967288,20141106,3
2014-11-11,19.94,21.3,19.63,2.204,20.15,19.51,32578735,20141111,1
2014-11-12,19.72,20.2,19.71,-1.103,20.2,19.94,12619924,20141112,2
2014-11-13,18.75,19.85,18.57,-4.919,19.79,19.72,19455358,20141113,3
2014-11-14,18.59,18.73,18.0,-0.853,18.6,18.75,9957838,20141114,4
2014-11-17,19.03,19.25,18.5,2.367,18.76,18.59,10648042,20141117,0
2014-11-18,18.77,19.17,18.63,-1.366,19.03,19.03,7594365,20141118,1
2014-11-19,19.35,19.58,18.63,3.09,18.83,18.77,14461716,20141119,2
2014-11-20,19.18,19.66,19.08,-0.879,19.51,19.35,11854090,20141120,3
2014-11-21,19.31,19.62,19.16,0.678,19.61,19.18,11064796,20141121,4
2014-11-24,19.22,19.57,18.95,-0.466,19.57,19.31,20033912,20141124,0
2014-11-25,19.51,19.67,19.15,1.509,19.29,19.22,16248662,20141125,1
2014-11-26,19.93,20.21,19.63,2.153,19.64,19.51,21887759,20141126,2
2014-11-27,19.56,20.1,19.37,-1.856,19.9,19.93,18415841,20141127,3
2014-11-28,20.27,20.49,19.57,3.63,19.57,19.56,35759057,20141128,4
2014-12-01,20.1,20.23,19.83,-0.839,20.23,20.27,17657413,20141201,0
2014-12-02,20.12,20.45,19.97,0.1,20.13,20.1,16819617,20141202,1
2014-12-03,19.9,20.23,19.49,-1.093,20.13,20.12,26289726,20141203,2
2014-12-04,20.04,20.41,19.87,0.704,19.91,19.9,24140980,20141204,3
2014-12-05,19.24,20.23,18.95,-3.992,20.18,20.04,26020385,20141205,4
2014-12-08,18.78,19.24,18.77,-2.391,19.24,19.24,23354165,20141208,0
2014-12-09,18.73,19.73,18.45,-0.266,18.86,18.78,27019923,20141209,1
2014-12-10,19.28,19.43,18.89,2.936,18.97,18.73,12292531,20141210,2
2014-12-11,19.23,19.67,18.97,-0.259,19.17,19.28,15211225,20141211,3
2014-12-12,19.79,19.95,19.33,2.912,19.33,19.23,20322271,20141212,4
2014-12-15,21.1,21.14,19.71,6.62,19.77,19.79,44324976,20141215,0
2014-12-16,20.82,21.31,20.53,-1.327,21.1,21.1,22763604,20141216,1
2014-12-17,20.07,20.72,19.77,-3.602,20.72,20.82,27403015,20141217,2
2014-12-18,20.01,20.25,19.71,-0.299,19.96,20.07,15956817,20141218,3
2014-12-19,19.26,19.99,19.03,-3.748,19.99,20.01,18376310,20141219,4
2014-12-22,18.61,19.03,18.43,-3.375,19.03,19.26,19137805,20141222,0
2014-12-23,18.73,19.29,18.62,0.645,18.79,18.61,12188369,20141223,1
2014-12-24,19.23,19.33,18.73,2.67,18.9,18.73,12160199,20141224,2
2014-12-25,19.07,19.33,18.87,-0.832,19.3,19.23,8687908,20141225,3
2014-12-26,18.88,19.13,18.63,-0.996,19.13,19.07,15072135,20141226,4
2014-12-29,18.11,18.72,18.1,-4.078,18.72,18.88,20098032,20141229,0
2014-12-30,17.28,18.11,17.03,-4.583,17.9,18.11,21054842,20141230,1
2014-12-31,17.53,17.69,17.12,1.447,17.13,17.28,11347891,20141231,2
2015-01-05,18.03,18.1,17.11,2.852,17.55,17.53,17031202,20150105,0
2015-01-06,18.25,18.41,17.74,1.22,17.97,18.03,11618708,20150106,1
2015-01-07,17.9,18.29,17.74,-1.918,18.1,18.25,11250351,20150107,2
2015-01-08,17.9,18.13,17.8,0.0,17.89,17.9,8339376,20150108,3
2015-01-09,17.83,18.35,17.82,-0.391,17.83,17.9,11262614,20150109,4
2015-01-12,18.37,18.42,17.56,3.029,17.83,17.83,14654261,20150112,0
2015-01-13,18.9,19.17,18.43,2.885,18.43,18.37,22271704,20150113,1
2015-01-14,18.41,18.82,18.35,-2.593,18.77,18.9,12822512,20150114,2
2015-01-15,18.42,18.69,18.31,0.054,18.49,18.41,9284886,20150115,3
2015-01-16,18.99,19.23,18.3,3.094,18.42,18.42,19129481,20150116,4
2015-01-19,19.71,20.13,18.37,3.791,18.63,18.99,54040083,20150119,0
2015-01-20,20.95,21.08,19.59,6.291,19.81,19.71,55104396,20150120,1
2015-01-21,20.98,21.54,20.55,0.143,21.05,20.95,51004347,20150121,2
2015-01-22,23.1,23.1,20.75,10.105,20.77,20.98,62540871,20150122,3
2015-01-23,22.49,23.73,22.09,-2.641,23.12,23.1,58419934,20150123,4
2015-01-26,22.78,23.21,22.37,1.289,22.43,22.49,36989766,20150126,0
2015-01-27,23.7,24.1,22.64,4.039,22.67,22.78,40800557,20150127,1
2015-01-28,22.39,23.94,22.2,-5.527,23.51,23.7,45722585,20150128,2
2015-01-29,22.27,22.71,22.01,-0.536,22.3,22.39,20179787,20150129,3
2015-01-30,21.1,22.56,20.97,-5.254,22.37,22.27,31144155,20150130,4
2015-02-02,21.22,21.83,20.6,0.569,20.77,21.1,21327995,20150202,0
2015-02-03,22.1,22.72,21.23,4.147,21.35,21.22,30474970,20150203,1
2015-02-04,22.2,22.83,22.09,0.452,22.15,22.1,25125280,20150204,2
2015-02-05,22.85,23.68,21.95,2.928,22.43,22.2,35975968,20150205,3
2015-02-06,21.61,23.1,21.43,-5.427,22.87,22.85,24970148,20150206,4
2015-02-09,21.11,22.41,21.0,-2.314,21.7,21.61,19647269,20150209,0
2015-02-10,22.51,22.53,21.09,6.632,21.14,21.11,20878315,20150210,1
2015-02-11,22.61,23.2,22.37,0.444,22.5,22.51,22940357,20150211,2
2015-02-12,23.76,24.21,22.45,5.086,22.61,22.61,44369187,20150212,3
2015-02-13,24.98,25.23,23.45,5.135,23.76,23.76,44995874,20150213,4
2015-02-16,27.5,27.5,25.3,10.088,25.3,24.98,58131998,20150216,0
2015-02-17,27.17,27.7,26.63,-1.2,27.43,27.5,33871085,20150217,1
2015-02-25,25.77,27.95,25.57,-5.153,26.82,27.17,36249932,20150225,2
2015-02-26,26.79,26.99,25.3,3.958,25.94,25.77,30981995,20150226,3
2015-02-27,26.37,27.21,26.19,-1.568,26.89,26.79,23975510,20150227,4
2015-03-02,26.48,26.93,25.57,0.417,26.3,26.37,30143720,20150302,0
2015-03-03,26.67,28.02,25.83,0.718,26.23,26.48,40217619,20150303,1
2015-03-04,28.71,29.09,26.45,7.649,26.6,26.67,38651084,20150304,2
2015-03-05,28.41,30.43,28.23,-1.045,29.77,28.71,41150452,20150305,3
2015-03-06,26.71,28.71,26.57,-5.984,28.41,28.41,33464815,20150306,4
2015-03-09,27.55,27.91,26.47,3.145,26.71,26.71,26982481,20150309,0
2015-03-10,27.83,28.81,27.49,1.016,27.55,27.55,24993759,20150310,1
2015-03-11,27.29,28.09,27.03,-1.94,27.95,27.83,17427938,20150311,2
2015-03-12,27.03,28.07,26.43,-0.953,27.29,27.29,22027569,20150312,3
2015-03-13,28.43,28.43,26.89,5.179,27.63,27.03,28537953,20150313,4
2015-03-16,30.73,31.3,28.77,8.09,29.1,28.43,47492401,20150316,0
2015-03-17,30.04,31.1,29.69,-2.245,30.87,30.73,31996529,20150317,1
2015-03-18,30.5,31.25,29.64,1.531,30.42,30.04,29748952,20150318,2
2015-03-19,31.61,32.03,30.17,3.639,30.6,30.5,33110989,20150319,3
2015-03-20,30.8,31.89,30.39,-2.562,31.53,31.61,38676462,20150320,4
2015-03-23,31.77,32.3,30.8,3.149,30.83,30.8,37226098,20150323,0
2015-03-24,33.77,34.63,31.11,6.295,31.77,31.77,54147202,20150324,1
2015-03-25,34.02,34.77,33.1,0.74,33.44,33.77,34630198,20150325,2
2015-03-26,32.29,34.65,32.13,-5.085,33.22,34.02,40401043,20150326,3
2015-03-27,33.35,33.89,32.09,3.283,32.42,32.29,21572706,20150327,4
2015-03-30,33.4,34.63,32.52,0.15,33.5,33.35,27514172,20150330,0
2015-03-31,34.43,34.77,32.71,3.084,33.32,33.4,35685569,20150331,1
2015-04-01,37.03,37.89,34.37,7.552,34.51,34.43,36994339,20150401,2
2015-04-02,37.41,38.77,36.45,1.026,37.19,37.03,30548507,20150402,3
2015-04-03,37.1,37.93,36.43,-0.829,37.11,37.41,20754125,20150403,4
2015-04-07,40.23,40.69,37.86,8.437,37.89,37.1,38526357,20150407,1
2015-04-08,39.17,40.79,38.73,-2.635,40.69,40.23,35594805,20150408,2
2015-04-09,38.79,39.03,36.1,-0.97,39.02,39.17,38620903,20150409,3
2015-04-10,41.54,42.17,38.3,7.089,38.63,38.79,40201483,20150410,4
2015-04-13,45.13,45.66,40.69,8.642,41.43,41.54,38038120,20150413,0
2015-04-28,49.6,49.6,46.97,9.905,49.6,45.13,70779188,20150428,1
2015-04-29,47.73,49.93,45.32,-3.77,49.39,49.6,64005596,20150429,2
2015-04-30,48.7,51.8,46.95,2.032,47.55,47.73,60884147,20150430,3
2015-05-04,46.63,48.75,45.8,-4.251,48.65,48.7,58278721,20150504,0
2015-05-05,43.76,46.6,43.7,-6.155,46.6,46.63,47194630,20150505,1
2015-05-06,44.4,46.25,43.68,1.463,43.7,43.76,41911314,20150506,2
2015-05-07,43.86,45.2,43.69,-1.216,44.2,44.4,23551217,20150507,3
2015-05-08,48.18,48.19,44.1,9.85,44.1,43.86,53881565,20150508,4
2015-05-11,51.72,52.98,47.2,7.347,48.66,48.18,65371828,20150511,0
2015-05-12,52.75,54.34,51.0,1.991,51.72,51.72,55692774,20150512,1
2015-05-13,51.5,53.63,50.4,-2.37,51.3,52.75,46882526,20150513,2
2015-05-14,51.57,53.78,51.3,0.136,52.8,51.5,32705300,20150514,3
2015-05-15,49.78,50.9,49.02,-3.471,50.79,51.57,34855242,20150515,4
2015-05-18,53.9,54.3,48.9,8.276,49.35,49.78,56509784,20150518,0
2015-05-19,54.5,56.18,51.95,1.113,54.3,53.9,50702388,20150519,1
2015-05-20,55.77,58.05,54.83,2.33,54.83,54.5,47428808,20150520,2
2015-05-21,55.32,57.78,54.07,-0.807,55.76,55.77,49880917,20150521,3
2015-05-22,55.65,56.3,53.3,0.597,55.34,55.32,51089021,20150522,4
2015-05-25,55.61,57.15,53.82,-0.072,54.77,55.65,44540371,20150525,0
2015-05-26,58.2,59.77,55.3,4.657,55.72,55.61,55072507,20150526,1
2015-05-27,56.42,57.8,55.57,-3.058,57.8,58.2,57173150,20150527,2
2015-05-28,50.76,56.4,50.76,-10.032,56.4,56.42,65708260,20150528,3
2015-05-29,51.1,53.23,48.17,0.67,50.6,50.76,50466455,20150529,4
2015-06-01,53.2,54.3,51.6,4.11,51.6,51.1,45237170,20150601,0
2015-06-02,58.1,58.38,53.21,9.211,53.4,53.2,71259896,20150602,1
2015-06-03,56.99,59.55,55.3,-1.91,58.8,58.1,60146090,20150603,2
2015-06-04,55.08,57.59,51.27,-3.351,57.55,56.99,51005872,20150604,3
2015-06-05,53.6,56.46,52.79,-2.687,55.35,55.08,48583536,20150605,4
2015-06-08,50.15,53.0,50.03,-6.437,52.8,53.6,54755880,20150608,0
2015-06-09,50.73,51.87,50.08,1.157,50.37,50.15,33825032,20150609,1
2015-06-10,52.01,52.8,50.38,2.523,51.01,50.73,45071504,20150610,2
2015-06-11,52.05,54.35,51.91,0.077,53.81,52.01,45565578,20150611,3
2015-06-12,51.49,52.6,50.82,-1.076,51.91,52.05,36572666,20150612,4
2015-06-15,49.96,53.12,49.92,-2.971,52.1,51.49,42333942,20150615,0
2015-06-16,45.9,48.9,45.0,-8.127,48.8,49.96,50801131,20150616,1
2015-06-17,46.72,47.0,44.22,1.786,45.5,45.9,40553660,20150617,2
2015-06-18,44.48,47.68,44.1,-4.795,46.47,46.72,35671459,20150618,3
2015-06-19,40.26,43.8,40.21,-9.487,43.68,44.48,40552169,20150619,4
2015-06-23,41.69,41.8,37.41,3.552,40.4,40.26,42306847,20150623,1
2015-06-24,41.65,42.5,40.5,-0.096,41.79,41.69,34541520,20150624,2
2015-06-25,39.01,42.3,38.3,-6.339,42.15,41.65,32871273,20150625,3
2015-06-26,35.09,37.8,35.09,-10.049,37.8,39.01,38021421,20150626,4
2015-06-29,31.56,36.0,31.56,-10.06,35.6,35.09,58121612,20150629,0
2015-06-30,34.74,34.74,28.38,10.076,30.8,31.56,78098497,20150630,1
2015-07-01,34.83,37.7,33.5,0.259,34.4,34.74,88698323,20150701,2
2015-07-02,35.36,37.0,33.6,1.522,34.88,34.83,82527133,20150702,3
2015-07-03,36.86,38.8,32.0,4.242,34.8,35.36,93874054,20150703,4
2015-07-06,36.6,40.57,33.2,-0.705,40.57,36.86,115114730,20150706,0
2015-07-07,32.92,34.73,32.92,-10.055,33.67,36.6,57816468,20150707,1
2015-07-13,36.23,36.23,36.23,10.055,36.23,32.92,7081610,20150713,0
2015-07-14,39.87,39.87,39.87,10.047,39.87,36.23,8559783,20150714,1
2015-07-15,35.86,40.8,35.86,-10.058,40.8,39.87,71134669,20150715,2
2015-07-16,35.87,37.79,32.6,0.028,35.86,35.86,63620797,20150716,3
2015-07-17,38.99,39.48,36.1,8.698,36.1,35.87,70030846,20150717,4
2015-07-20,40.94,42.2,38.56,5.001,39.3,38.99,77343130,20150720,0
2015-07-21,40.01,41.16,39.3,-2.272,39.8,40.94,49026797,20150721,1
2015-07-22,41.28,42.31,39.76,3.174,39.8,40.01,64634797,20150722,2
2015-07-23,42.02,42.24,40.31,1.793,41.36,41.28,53933766,20150723,3
2015-07-24,41.25,44.02,40.91,-1.832,42.78,42.02,66213804,20150724,4
2015-07-27,37.11,41.2,37.11,-10.036,39.8,41.25,54877921,20150727,0
2015-07-28,35.84,37.5,33.4,-3.422,34.2,37.11,61387401,20150728,1
2015-07-29,38.7,38.85,35.46,7.98,37.21,35.84,49292507,20150729,2
2015-07-30,36.49,39.27,36.43,-5.711,38.68,38.7,40811369,20150730,3
2015-07-31,37.07,37.3,35.3,1.589,35.81,36.49,41400651,20150731,4
2015-08-03,36.09,37.39,33.88,-2.644,36.3,37.07,47351801,20150803,0
2015-08-04,38.15,38.21,35.3,5.708,36.3,36.09,41510134,20150804,1
2015-08-05,37.53,39.31,37.15,-1.625,37.8,38.15,34976829,20150805,2
2015-08-06,36.38,37.4,36.0,-3.064,36.31,37.53,21976413,20150806,3
2015-08-07,38.08,38.15,36.6,4.673,36.8,36.38,34105553,20150807,4
2015-08-10,39.97,40.59,37.69,4.963,38.36,38.08,49504511,20150810,0
2015-08-11,39.09,39.96,38.83,-2.202,39.7,39.97,38485374,20150811,1
2015-08-12,38.1,39.29,38.0,-2.533,38.5,39.09,28299076,20150812,2
2015-08-13,40.3,40.3,38.13,5.774,38.13,38.1,43432536,20150813,3
2015-08-14,39.41,41.08,39.3,-2.208,40.88,40.3,37494057,20150814,4
2015-08-17,39.58,40.15,39.0,0.431,39.57,39.41,25966667,20150817,0
2015-08-18,35.63,40.9,35.6,-9.98,39.7,39.58,56179485,20150818,1
2015-08-19,36.78,37.08,33.8,3.228,34.4,35.63,40712571,20150819,2
2015-08-20,37.81,40.48,36.46,2.8,36.46,36.78,58765870,20150820,3
2015-08-21,34.61,37.25,34.55,-8.463,36.7,37.81,46588139,20150821,4
2015-08-24,31.13,33.28,31.13,-10.055,32.8,34.61,26956900,20150824,0
2015-08-25,28.0,29.3,28.0,-10.055,28.0,31.13,39848739,20150825,1
2015-08-26,25.18,29.1,25.18,-10.071,28.02,28.0,59457405,20150826,2
2015-08-27,25.79,26.72,23.18,2.423,26.15,25.18,43899486,20150827,3
2015-08-28,28.39,28.39,25.51,10.081,26.47,25.79,51359298,20150828,4
2015-08-31,27.43,28.3,26.63,-3.381,28.3,28.39,39609237,20150831,0
2015-09-01,25.99,27.18,24.82,-5.25,26.9,27.43,39183686,20150901,1
2015-09-02,25.79,26.87,23.83,-0.77,24.0,25.99,39883947,20150902,2
2015-09-07,26.44,27.6,26.31,2.52,26.55,25.79,26223253,20150907,0
2015-09-08,28.73,28.81,26.01,8.661,26.31,26.44,37712907,20150908,1
2015-09-09,29.73,30.8,28.82,3.481,29.1,28.73,40143012,20150909,2
2015-09-10,28.52,30.09,28.32,-4.07,29.1,29.73,25276020,20150910,3
2015-09-11,29.38,29.9,28.71,3.015,28.8,28.52,25573014,20150911,4
2015-09-14,26.42,29.77,26.42,-10.075,29.75,29.38,29169047,20150914,0
2015-09-15,23.76,26.03,23.76,-10.068,25.6,26.42,26332619,20150915,1
2015-09-16,26.16,26.16,24.0,10.101,24.25,23.76,28273626,20150916,2
2015-09-17,26.21,28.08,25.88,0.191,26.35,26.16,35736039,20150917,3
2015-09-18,26.5,27.06,25.8,-0.712,26.69,26.69,19770383,20150918,4
2015-09-21,28.19,28.2,25.83,6.377,25.9,26.5,29324669,20150921,0
2015-09-22,27.9,28.62,27.47,-1.029,28.41,28.19,23425245,20150922,1
2015-09-23,27.75,28.25,27.16,-0.538,27.45,27.9,23073730,20150923,2
2015-09-24,28.49,29.1,27.81,2.667,27.81,27.75,23277676,20150924,3
2015-09-25,26.41,28.74,25.88,-7.301,28.54,28.49,26230722,20150925,4
2015-09-28,27.74,27.87,26.3,5.036,26.78,26.41,21159285,20150928,0
2015-09-29,26.88,27.6,26.6,-3.1,27.05,27.74,16909802,20150929,1
2015-09-30,26.6,27.38,26.15,-1.042,26.95,26.88,16389354,20150930,2
2015-10-08,28.09,28.6,27.5,5.602,27.9,26.6,25889740,20151008,3
2015-10-09,30.4,30.75,28.1,8.224,28.4,28.09,44751673,20151009,4
2015-10-12,31.8,32.55,30.42,4.605,30.71,30.4,44560428,20151012,0
2015-10-13,32.21,33.36,31.45,1.289,31.65,31.8,37888462,20151013,1
2015-10-14,31.45,32.55,31.13,-2.36,32.15,32.21,27305866,20151014,2
2015-10-15,33.5,33.77,31.22,6.518,31.49,31.45,34863736,20151015,3
2015-10-16,33.34,34.03,32.48,-0.478,33.79,33.5,33258843,20151016,4
2015-10-19,32.79,34.34,32.5,-1.65,33.49,33.34,34439394,20151019,0
2015-10-20,36.09,36.09,32.51,10.064,32.62,32.79,54560409,20151020,1
2015-10-21,35.99,39.46,34.8,-0.277,38.1,36.09,92283185,20151021,2
2015-10-22,39.61,39.61,35.61,10.058,35.76,35.99,94208001,20151022,3
2015-10-23,39.13,40.13,38.06,-1.212,40.1,39.61,72035195,20151023,4
2015-10-26,40.7,41.05,37.89,4.012,39.3,39.13,75231824,20151026,0
2015-10-27,39.89,41.6,38.1,-1.99,39.82,40.7,45915358,20151027,1
2015-10-28,38.28,41.6,38.0,-4.036,39.67,39.89,52601458,20151028,2
2015-10-29,37.4,38.7,36.16,-2.299,38.27,38.28,47340941,20151029,3
2015-10-30,37.15,38.39,36.1,-0.668,37.23,37.4,36899117,20151030,4
2015-11-02,35.12,37.04,34.8,-5.464,35.8,37.15,37242306,20151102,0
2015-11-03,35.29,36.29,34.86,0.484,35.7,35.12,30454143,20151103,1
2015-11-04,38.16,38.3,35.8,8.133,35.8,35.29,46294732,20151104,2
2015-11-05,37.07,39.01,36.8,-2.856,38.02,38.16,47583529,20151105,3
2015-11-06,38.75,39.04,37.48,4.532,37.5,37.07,44020443,20151106,4
2015-11-09,39.29,39.64,37.1,1.394,38.78,38.75,52095124,20151109,0
2015-11-10,39.72,41.25,38.61,1.094,38.8,39.29,44905906,20151110,1
2015-11-11,40.4,41.5,39.62,1.712,39.85,39.72,39445012,20151111,2
2015-11-12,38.7,41.38,38.1,-4.208,40.99,40.4,61623162,20151112,3
2015-11-13,36.93,38.38,36.87,-4.574,38.2,38.7,35628393,20151113,4
2015-11-16,37.92,37.97,35.8,2.681,36.3,36.93,37977510,20151116,0
2015-11-17,36.95,39.35,36.81,-2.558,38.6,37.92,44777348,20151117,1
2015-11-18,36.45,37.93,36.31,-1.353,36.8,36.95,32575694,20151118,2
2015-11-19,39.7,40.08,36.45,8.916,36.82,36.45,66968737,20151119,3
2015-11-20,38.87,39.67,37.81,-2.091,39.64,39.7,62567567,20151120,4
2015-11-23,37.47,38.68,36.59,-3.602,37.63,38.87,48225283,20151123,0
2015-11-24,37.99,38.6,37.58,1.388,37.59,37.47,30572760,20151124,1
2015-11-25,38.43,38.7,37.3,1.158,38.16,37.99,34417719,20151125,2
2015-11-26,37.16,39.0,36.93,-3.305,38.9,38.43,42437548,20151126,3
2015-11-27,34.99,37.61,33.82,-5.84,36.99,37.16,37259313,20151127,4
2015-11-30,34.82,35.46,32.7,-0.486,34.8,34.99,31278783,20151130,0
2015-12-01,35.0,35.79,34.5,0.517,34.83,34.82,22493574,20151201,1
2015-12-02,34.79,35.3,33.47,-0.6,35.0,35.0,17930207,20151202,2
2015-12-03,35.8,35.9,34.91,2.903,34.91,34.79,18848761,20151203,3
2015-12-04,35.24,36.05,34.92,-1.564,35.76,35.8,16109290,20151204,4
2015-12-07,36.1,36.25,35.28,2.44,35.35,35.24,21695311,20151207,0
2015-12-08,34.88,36.11,34.8,-3.38,35.98,36.1,20854936,20151208,1
2015-12-09,34.93,35.46,33.8,0.143,34.71,34.88,16402056,20151209,2
2015-12-10,35.15,35.79,34.9,0.63,35.13,34.93,15201622,20151210,3
2015-12-11,34.55,35.18,34.5,-1.707,34.84,35.15,13593168,20151211,4
2015-12-14,35.49,35.57,34.05,2.721,34.24,34.55,15006695,20151214,0
2015-12-15,36.99,37.48,35.65,4.227,35.72,35.49,32209542,20151215,1
2015-12-16,36.56,37.39,36.52,-1.162,37.07,36.99,22096043,20151216,2
2015-12-17,37.17,37.4,36.74,1.668,36.81,36.56,32397985,20151217,3
2015-12-18,38.3,39.3,38.05,3.04,38.05,37.17,60058086,20151218,4
2015-12-21,38.31,38.7,37.4,0.026,38.5,38.3,36645379,20151221,0
2015-12-22,37.55,38.49,36.95,-1.984,38.31,38.31,35165691,20151222,1
2015-12-23,37.74,38.75,37.17,0.506,37.58,37.55,37432164,20151223,2
2015-12-24,37.2,38.15,36.99,-1.431,37.9,37.74,21686846,20151224,3
2015-12-25,37.32,38.15,37.11,0.323,37.45,37.2,18568337,20151225,4
2015-12-28,36.78,38.47,36.78,-1.447,37.5,37.32,30965581,20151228,0
2015-12-29,37.06,37.09,36.29,0.761,36.91,36.78,19570783,20151229,1
2015-12-30,37.92,38.05,36.6,2.321,37.05,37.06,28448736,20151230,2
2015-12-31,36.85,38.13,36.8,-2.822,37.91,37.92,20136023,20151231,3
2016-01-04,33.16,36.76,33.15,-10.014,36.76,36.85,27327847,20160104,0
2016-01-05,31.67,32.74,29.82,-4.493,29.82,33.16,41816198,20160105,1
2016-01-06,32.07,32.75,31.33,1.263,31.81,31.67,26187453,20160106,2
2016-01-07,28.84,31.5,28.84,-10.072,31.5,32.07,8148817,20160107,3
2016-01-08,28.22,29.78,26.15,-2.15,29.32,28.84,44708267,20160108,4
2016-01-11,25.6,28.05,25.6,-9.284,27.26,28.22,34214730,20160111,0
2016-01-12,26.66,27.5,25.32,4.141,25.85,25.6,30771173,20160112,1
2016-01-13,25.8,27.33,25.8,-3.226,27.2,26.66,22141500,20160113,2
2016-01-14,27.65,27.77,24.6,7.171,24.6,25.8,33546473,20160114,3
2016-01-15,26.5,27.53,26.2,-4.159,27.1,27.65,25182339,20160115,4
2016-01-18,27.48,28.02,25.94,3.698,26.0,26.5,27896501,20160118,0
2016-01-19,28.27,28.41,27.05,2.875,27.63,27.48,25070536,20160119,1
2016-01-20,27.45,28.43,27.2,-2.901,28.25,28.27,28127658,20160120,2
2016-01-21,26.08,27.9,26.07,-4.991,27.1,27.45,24311088,20160121,3
2016-01-22,26.47,26.68,25.67,1.495,26.6,26.08,17927743,20160122,4
2016-01-25,27.02,27.46,26.52,2.078,26.8,26.47,19326546,20160125,0
2016-01-26,24.7,26.78,24.3,-8.586,26.77,27.02,24767217,20160126,1
2016-01-27,25.19,25.46,23.16,1.984,24.65,24.7,27637663,20160127,2
2016-01-28,23.99,25.28,23.69,-4.764,24.68,25.19,16316104,20160128,3
2016-01-29,25.1,25.47,23.91,4.627,23.96,23.99,18644585,20160129,4
2016-02-01,24.66,25.27,24.4,-1.753,25.11,25.1,13145679,20160201,0
2016-02-02,25.79,26.15,24.78,4.582,24.78,24.66,18366295,20160202,1
2016-02-03,26.15,26.35,25.31,1.396,25.5,25.79,15337399,20160203,2
2016-02-04,26.99,27.4,26.05,3.212,26.19,26.15,24211510,20160204,3
2016-02-05,26.58,27.35,26.57,-1.519,26.99,26.99,15000039,20160205,4
2016-02-15,29.26,29.26,25.8,10.083,25.8,26.58,49228172,20160215,0
2016-02-16,29.83,30.35,28.99,1.948,29.26,29.26,52883488,20160216,1
2016-02-17,30.62,31.2,29.6,2.648,29.6,29.83,45027619,20160217,2
2016-02-18,30.15,31.01,29.85,-1.535,30.8,30.62,26817832,20160218,3
2016-02-19,30.04,30.72,29.9,-0.365,30.18,30.15,23590768,20160219,4
2016-02-22,30.36,30.69,29.98,1.065,30.68,30.04,23200840,20160222,0
2016-02-23,31.09,32.0,30.2,2.404,30.36,30.36,45408852,20160223,1
2016-02-24,29.86,30.98,29.17,-3.956,30.6,31.09,35219740,20160224,2
2016-02-25,27.02,29.74,26.85,-9.511,29.74,29.86,41456963,20160225,3
2016-02-26,27.03,27.66,26.55,0.037,27.6,27.02,20641726,20160226,4
2016-02-29,25.11,26.76,24.7,-7.103,26.2,27.03,30221633,20160229,0
2016-03-01,26.4,26.83,24.92,5.137,25.28,25.11,27010188,20160301,1
2016-03-02,27.51,27.65,26.34,4.205,26.8,26.4,26602094,20160302,2
2016-03-03,27.19,28.18,27.11,-1.163,27.4,27.51,23628206,20160303,3
2016-03-04,25.9,27.4,25.48,-4.744,27.0,27.19,23160681,20160304,4
2016-03-07,26.46,27.23,26.11,2.162,26.48,25.9,20009932,20160307,0
2016-03-08,27.79,27.81,25.3,5.026,26.28,26.46,32593751,20160308,1
2016-03-09,27.15,27.96,26.98,-2.303,27.13,27.79,26887285,20160309,2
2016-03-10,27.23,29.0,27.13,0.295,28.4,27.15,36201892,20160310,3
2016-03-11,26.6,27.1,26.1,-2.314,26.75,27.23,21068355,20160311,4
2016-03-14,28.39,28.77,26.9,6.729,27.09,26.6,38931811,20160314,0
2016-03-15,27.73,28.66,27.52,-2.325,28.11,28.39,27875988,20160315,1
2016-05-18,28.66,29.93,26.56,3.354,27.9,27.73,69607241,20160518,2
2016-05-19,28.03,29.16,27.75,-2.198,28.0,28.66,37467176,20160519,3
2016-05-20,27.31,27.58,26.68,-2.569,27.49,28.03,29558143,20160520,4
2016-05-23,27.83,28.17,27.3,1.904,27.4,27.31,23932292,20160523,0
2016-05-24,28.48,29.07,28.05,2.336,28.06,27.83,35134104,20160524,1
2016-05-25,27.89,28.9,27.85,-2.072,28.87,28.48,26971723,20160525,2
2016-05-26,27.74,28.15,26.9,-0.538,27.58,27.89,22543829,20160526,3
2016-05-27,27.47,28.08,27.42,-0.973,27.78,27.74,15051386,20160527,4
2016-05-30,26.78,27.2,26.61,-2.512,27.12,27.47,17024724,20160530,0
2016-05-31,28.93,29.16,27.01,8.028,27.01,26.78,41050283,20160531,1
2016-06-01,29.26,29.76,28.96,1.141,28.96,28.93,43255580,20160601,2
2016-06-02,29.37,29.48,28.9,0.376,29.12,29.26,27318855,20160602,3
2016-06-03,30.91,32.1,29.46,5.243,29.46,29.37,64923880,20160603,4
2016-06-06,32.89,34.01,32.23,6.406,34.0,30.91,77228814,20160606,0
2016-06-07,32.1,32.98,31.63,-2.402,32.9,32.89,47986363,20160607,1
2016-06-08,33.87,34.46,31.52,5.514,32.16,32.1,71132256,20160608,2
2016-06-13,31.3,34.47,31.23,-7.588,33.2,33.87,65391615,20160613,0
2016-06-14,31.1,32.35,30.18,-0.639,31.49,31.3,44111506,20160614,1
2016-06-15,32.98,33.18,30.5,6.045,30.8,31.1,47470493,20160615,2
2016-06-16,32.89,33.27,32.33,-0.273,32.7,32.98,32913999,20160616,3
2016-06-17,32.33,33.65,32.05,-1.703,33.25,32.89,33910815,20160617,4
2016-06-20,31.88,32.32,31.17,-1.392,32.05,32.33,26810789,20160620,0
2016-06-21,31.38,32.85,31.1,-1.568,32.02,31.88,29349858,20160621,1
2016-06-22,32.28,32.28,30.92,2.868,31.27,31.38,23953749,20160622,2
2016-06-23,31.91,32.24,31.38,-1.146,32.23,32.28,24283419,20160623,3
2016-06-24,31.21,32.48,30.23,-2.194,32.07,31.91,37180647,20160624,4
2016-06-27,31.88,32.04,30.91,2.147,31.0,31.21,26247567,20160627,0
2016-06-28,32.69,33.17,31.53,2.541,31.62,31.88,42838151,20160628,1
2016-06-29,32.28,33.11,32.12,-1.254,33.02,32.69,25432800,20160629,2
2016-06-30,32.75,32.84,32.1,1.456,32.51,32.28,22618419,20160630,3
2016-07-01,32.24,33.02,32.15,-1.557,32.75,32.75,20025140,20160701,4
2016-07-04,32.85,33.0,31.78,1.892,32.23,32.24,26736112,20160704,0
2016-07-05,32.64,32.9,32.3,-0.639,32.9,32.85,19882694,20160705,1
2016-07-06,32.01,32.59,31.81,-1.93,32.59,32.64,24678220,20160706,2
2016-07-07,31.54,32.22,31.05,-1.468,31.71,32.01,28855986,20160707,3
2016-07-08,31.7,32.03,31.45,0.507,31.7,31.54,16942180,20160708,4
2016-07-11,31.05,31.85,30.99,-2.05,31.69,31.7,24192042,20160711,0
2016-07-12,31.34,31.36,30.27,0.934,31.0,31.05,25862482,20160712,1
2016-07-13,31.59,32.09,31.0,0.798,31.4,31.34,27439142,20160713,2
2016-07-14,31.5,31.78,31.38,-0.285,31.49,31.59,15961223,20160714,3
2016-07-15,32.13,32.78,31.5,2.0,31.51,31.5,44902197,20160715,4
2016-07-18,31.54,32.4,31.24,-1.836,32.4,32.13,24198584,20160718,0
2016-07-19,31.54,31.69,31.0,0.0,31.56,31.54,15196458,20160719,1
2016-07-20,31.54,31.87,31.42,0.0,31.65,31.54,12689625,20160720,2
2016-07-28,29.32,30.88,28.83,-7.039,30.1,31.54,44649762,20160728,3
2016-07-29,28.9,30.0,28.58,-1.432,29.56,29.32,19649244,20160729,4
2016-08-01,28.44,28.97,27.91,-1.592,28.75,28.9,14351397,20160801,0
2016-08-02,28.55,28.73,28.25,0.387,28.47,28.44,10162695,20160802,1
2016-08-03,28.56,28.82,28.33,0.035,28.52,28.55,8855091,20160803,2
2016-08-04,29.12,29.44,28.56,1.961,28.7,28.56,15804927,20160804,3
2016-08-05,28.88,29.27,28.86,-0.824,29.15,29.12,9717953,20160805,4
2016-08-08,29.47,29.6,28.77,2.043,28.88,28.88,11866281,20160808,0
2016-08-09,29.53,29.57,29.1,0.204,29.46,29.47,15156327,20160809,1
2016-08-10,29.29,29.61,29.25,-0.813,29.61,29.53,11238430,20160810,2
2016-08-11,28.58,29.3,28.53,-2.424,29.15,29.29,13861962,20160811,3
2016-08-12,28.7,28.88,28.37,0.42,28.63,28.58,10903064,20160812,4
2016-08-15,30.1,30.3,28.75,4.878,29.31,28.7,33392709,20160815,0
2016-08-16,30.62,30.98,29.98,1.728,30.1,30.1,28954390,20160816,1
2016-08-17,30.31,30.68,30.11,-1.012,30.62,30.62,16348355,20160817,2
2016-08-18,30.11,30.58,29.97,-0.66,30.19,30.31,13477140,20160818,3
2016-08-19,30.49,30.97,30.26,1.262,30.35,30.11,19155418,20160819,4
2016-08-22,30.25,30.63,30.0,-0.787,30.5,30.49,14867376,20160822,0
2016-08-23,30.19,30.54,30.0,-0.198,30.18,30.25,10666221,20160823,1
2016-08-24,30.8,31.16,30.18,2.021,30.41,30.19,21541606,20160824,2
2016-08-25,31.21,31.33,30.2,1.331,30.52,30.8,27170204,20160825,3
2016-08-26,30.34,31.36,30.2,-2.788,31.36,31.21,28229089,20160826,4
2016-08-30,30.21,30.44,30.12,-0.428,30.15,30.34,9459496,20160830,1
2016-08-31,30.27,30.35,29.95,0.199,30.19,30.21,10152745,20160831,2
2016-09-01,30.0,30.29,29.75,-0.892,30.25,30.27,12630405,20160901,3
2016-09-02,29.63,30.07,29.55,-1.233,29.89,30.0,10408700,20160902,4
2016-09-05,29.65,30.06,29.62,0.067,29.72,29.63,8513685,20160905,0
2016-09-06,30.42,30.45,29.42,2.597,29.8,29.65,15653165,20160906,1
2016-09-07,30.21,30.72,30.14,-0.69,30.43,30.42,13683024,20160907,2
2016-09-08,30.06,30.48,29.81,-0.497,30.27,30.21,10534886,20160908,3
2016-09-09,29.66,30.15,29.61,-1.331,30.08,30.06,11521071,20160909,4
2016-09-12,28.73,29.3,28.62,-3.136,28.9,29.66,17607208,20160912,0
2016-09-13,28.93,29.04,28.73,0.696,28.92,28.73,8126991,20160913,1
2016-09-14,28.99,29.55,28.71,0.207,28.87,28.93,9514753,20160914,2
2016-09-19,29.18,29.54,29.09,0.655,29.12,28.99,7270584,20160919,0
2016-09-20,29.03,29.3,28.94,-0.514,29.25,29.18,4862046,20160920,1
2016-09-21,29.17,29.39,29.01,0.482,29.04,29.03,6306214,20160921,2
2016-09-22,29.29,29.55,29.17,0.411,29.37,29.17,7346046,20160922,3
2016-09-23,28.93,29.42,28.92,-1.229,29.31,29.29,7181096,20160923,4
2016-09-26,28.2,29.04,28.2,-2.523,28.88,28.93,10473530,20160926,0
2016-09-27,28.44,28.52,28.0,0.851,28.22,28.2,8322874,20160927,1
2016-09-28,28.32,28.57,28.31,-0.422,28.49,28.44,4548250,20160928,2
2016-09-29,28.33,28.62,28.31,0.035,28.39,28.32,5797661,20160929,3
2016-09-30,28.33,28.39,28.19,0.0,28.32,28.33,5392125,20160930,4
2016-10-10,29.19,29.25,28.59,3.036,28.59,28.33,11314468,20161010,0
2016-10-11,29.24,29.5,29.1,0.171,29.2,29.19,9469513,20161011,1
2016-10-12,29.13,29.38,29.05,-0.376,29.15,29.24,7607413,20161012,2
2016-10-13,29.06,29.19,28.97,-0.24,29.08,29.13,7629569,20161013,3
2016-10-14,29.22,29.35,28.92,0.551,29.0,29.06,9064900,20161014,4
2016-10-17,28.8,29.4,28.71,-1.437,29.25,29.22,7896000,20161017,0
2016-10-18,29.04,29.04,28.55,0.833,28.77,28.8,14602600,20161018,1
2016-10-19,29.32,30.22,29.28,0.964,29.6,29.04,29019562,20161019,2
2016-10-20,30.33,30.35,29.27,3.445,29.5,29.32,38544725,20161020,3
2016-10-21,29.91,30.44,29.73,-1.385,30.38,30.33,20682093,20161021,4
2016-10-24,30.74,31.38,30.6,2.775,30.9,29.91,45237895,20161024,0
2016-10-25,31.15,31.38,30.5,1.334,30.61,30.74,32041801,20161025,1
2016-10-26,30.36,31.2,30.32,-2.536,31.16,31.15,23533023,20161026,2
2016-10-27,30.3,30.58,30.0,-0.198,30.33,30.36,13417416,20161027,3
2016-10-28,29.81,30.58,29.81,-1.617,30.23,30.3,14116905,20161028,4
2016-10-31,29.88,30.09,29.52,0.235,29.8,29.81,12429782,20161031,0
2016-11-01,29.97,30.05,29.75,0.301,30.03,29.88,10422883,20161101,1
2016-11-02,29.88,30.5,29.8,-0.3,30.08,29.97,15237953,20161102,2
2016-11-03,30.15,30.48,29.9,0.904,29.92,29.88,16600349,20161103,3
2016-11-04,29.77,30.26,29.75,-1.26,30.16,30.15,11008002,20161104,4
2016-11-07,29.53,29.92,29.45,-0.806,29.79,29.77,11386607,20161107,0
2016-11-08,29.75,30.0,29.6,0.745,29.77,29.53,9713162,20161108,1
2016-11-09,29.16,29.89,28.91,-1.983,29.75,29.75,13998058,20161109,2
2016-11-10,29.71,29.98,29.41,1.886,29.41,29.16,13138888,20161110,3
2016-11-11,29.76,29.83,29.5,0.168,29.83,29.71,10405791,20161111,4
2016-11-14,30.08,30.35,29.89,1.075,29.9,29.76,15309824,20161114,0
2016-11-15,30.64,30.7,29.91,1.862,30.2,30.08,21396793,20161115,1
2016-11-16,30.35,30.85,30.31,-0.946,30.72,30.64,14542511,20161116,2
2016-11-17,30.0,30.28,29.87,-1.153,30.2,30.35,13076757,20161117,3
2016-11-18,30.01,30.33,29.94,0.033,30.12,30.0,7839911,20161118,4
2016-11-21,30.26,30.47,30.02,0.833,30.15,30.01,14443395,20161121,0
2016-11-22,30.38,30.38,29.98,0.397,30.3,30.26,12204543,20161122,1
2016-11-23,30.06,30.47,30.01,-1.053,30.44,30.38,11655546,20161123,2
2016-11-24,29.61,30.24,29.49,-1.497,30.16,30.06,17618037,20161124,3
2016-11-25,29.4,29.75,29.16,-0.709,29.57,29.61,4039000,20161125,4
2016-11-28,29.7,30.09,29.68,1.02,30.05,29.4,9173340,20161128,0
2016-11-29,29.4,29.7,29.35,-1.01,29.7,29.7,11703063,20161129,1
2016-11-30,29.58,29.87,29.29,0.612,29.31,29.4,10278176,20161130,2
2016-12-01,29.56,29.73,29.43,-0.068,29.58,29.58,9040016,20161201,3
2016-12-02,29.0,29.62,29.0,-1.894,29.57,29.56,11317584,20161202,4
2016-12-05,28.82,29.35,28.7,-0.621,28.88,29.0,10679033,20161205,0
2016-12-06,28.79,29.1,28.68,-0.104,28.95,28.82,6533238,20161206,1
2016-12-07,29.06,29.1,28.79,0.938,28.8,28.79,7803584,20161207,2
2016-12-08,28.78,29.16,28.72,-0.964,29.13,29.06,6603500,20161208,3
2016-12-09,28.42,28.88,28.38,-1.251,28.87,28.78,10284086,20161209,4
2016-12-12,27.2,28.36,27.2,-4.293,28.36,28.42,18599756,20161212,0
2016-12-13,27.46,27.67,27.22,0.956,27.22,27.2,10091172,20161213,1
2016-12-14,27.24,27.65,27.21,-0.801,27.5,27.46,7770053,20161214,2
2016-12-15,27.4,27.65,27.09,0.587,27.24,27.24,8468136,20161215,3
2016-12-16,27.76,27.86,27.27,1.314,27.41,27.4,10368357,20161216,4
2016-12-19,27.46,27.7,27.37,-1.081,27.7,27.76,5773440,20161219,0
2016-12-20,27.4,27.59,27.27,-0.218,27.47,27.46,4782888,20161220,1
2016-12-21,27.5,27.6,27.33,0.365,27.41,27.4,6856948,20161221,2
2016-12-22,27.27,27.52,27.11,-0.836,27.52,27.5,6865127,20161222,3
2016-12-23,26.85,27.42,26.81,-1.54,27.28,27.27,7604636,20161223,4
2016-12-26,26.72,26.8,26.12,-0.484,26.8,26.85,9116793,20161226,0
2016-12-27,26.83,27.14,26.71,0.412,26.79,26.72,5422767,20161227,1
2016-12-28,26.75,27.08,26.69,-0.298,26.86,26.83,4900969,20161228,2
2016-12-29,26.85,27.02,26.64,0.374,26.78,26.75,5129205,20161229,3
2016-12-30,26.99,27.0,26.8,0.521,26.92,26.85,5006340,20161230,4
2017-01-03,27.29,27.48,27.1,1.112,27.19,26.99,7554768,20170103,1
2017-01-04,27.92,27.98,27.16,2.309,27.16,27.29,14029479,20170104,2
2017-01-05,28.02,28.73,27.98,0.358,28.23,27.92,14791482,20170105,3
2017-01-06,27.69,28.07,27.58,-1.178,28.07,28.02,8486382,20170106,4
2017-01-09,27.84,28.01,27.66,0.542,27.72,27.69,6280380,20170109,0
2017-01-10,27.64,28.06,27.61,-0.718,27.88,27.84,7158094,20170110,1
2017-01-11,27.73,28.3,27.71,0.326,28.15,27.64,10318445,20170111,2
2017-01-12,27.34,27.94,27.28,-1.406,27.82,27.73,7250155,20170112,3
2017-01-13,27.0,27.46,26.93,-1.244,27.34,27.34,5992525,20170113,4
2017-01-16,26.34,26.88,25.2,-2.444,26.88,27.0,11832118,20170116,0
2017-01-17,26.72,26.85,26.0,1.443,26.36,26.34,8215265,20170117,1
2017-01-18,26.4,26.7,26.38,-1.198,26.48,26.72,5067110,20170118,2
2017-01-19,26.28,26.64,26.25,-0.455,26.5,26.4,4633769,20170119,3
2017-01-20,26.65,26.83,26.3,1.408,26.36,26.28,6435767,20170120,4
2017-01-23,26.77,27.03,26.64,0.45,26.65,26.65,4917284,20170123,0
2017-01-24,26.63,26.89,26.61,-0.523,26.79,26.77,3438255,20170124,1
2017-01-25,26.72,26.82,26.56,0.338,26.6,26.63,3335396,20170125,2
2017-01-26,26.93,27.11,26.81,0.786,26.81,26.72,5022650,20170126,3
2017-02-03,27.96,28.18,26.96,3.825,27.11,26.93,17185848,20170203,4
2017-02-06,29.86,30.4,27.68,6.795,27.98,27.96,50131991,20170206,0
2017-02-07,29.66,30.02,29.3,-0.67,29.7,29.86,26341275,20170207,1
2017-02-08,29.91,30.35,29.49,0.843,29.65,29.66,24249270,20170208,2
2017-02-09,29.85,30.25,29.64,-0.201,30.06,29.91,17021155,20170209,3
2017-02-10,29.35,30.04,29.12,-1.675,29.81,29.85,19876533,20170210,4
2017-02-13,29.19,29.58,29.06,-0.545,29.22,29.35,15169946,20170213,0
2017-02-14,29.32,29.73,29.2,0.445,29.25,29.19,14706985,20170214,1
2017-02-15,29.18,29.54,29.05,-0.477,29.38,29.32,13483246,20170215,2
2017-02-16,29.85,30.07,29.03,2.296,29.25,29.18,22174101,20170216,3
2017-02-17,29.1,29.81,29.1,-2.513,29.72,29.85,13670993,20170217,4
2017-02-20,29.4,29.68,29.12,1.031,29.2,29.1,10296017,20170220,0
2017-02-21,30.49,30.74,29.3,3.707,29.48,29.4,40007974,20170221,1
2017-02-22,30.69,30.94,30.2,0.656,30.41,30.49,32672164,20170222,2
2017-02-23,30.22,30.68,30.14,-1.531,30.68,30.69,16808007,20170223,3
2017-02-24,30.66,31.2,30.51,1.456,30.65,30.22,26192671,20170224,4
2017-02-27,31.04,31.46,30.46,1.239,30.58,30.66,35032547,20170227,0
2017-02-28,30.66,31.17,30.3,-1.224,30.9,31.04,20871484,20170228,1
2017-03-01,30.48,30.87,30.4,-0.587,30.66,30.66,12834629,20170301,2
2017-03-02,30.23,31.1,30.22,-0.82,30.62,30.48,16886139,20170302,3
2017-03-03,30.71,30.88,30.01,1.588,30.26,30.23,20457403,20170303,4
2017-03-06,31.82,32.4,30.93,3.614,31.4,30.71,52310214,20170306,0
2017-03-07,34.27,35.01,31.55,7.7,31.84,31.82,119984296,20170307,1
2017-03-08,33.59,34.13,33.23,-1.984,33.7,34.27,60864987,20170308,2
2017-03-09,33.5,35.02,33.5,-0.268,33.71,33.59,66336306,20170309,3
2017-03-10,34.12,34.5,33.21,1.851,33.6,33.5,44220941,20170310,4
2017-03-13,34.49,35.87,34.24,1.084,34.88,34.12,63329446,20170313,0
2017-03-14,34.3,35.49,33.91,-0.551,34.3,34.49,55464573,20170314,1
2017-03-15,33.65,34.15,33.4,-1.895,34.08,34.3,39625389,20170315,2
2017-03-16,34.4,34.45,33.66,2.229,33.82,33.65,37055946,20170316,3
2017-03-17,33.51,34.95,33.48,-2.587,34.81,34.4,39616618,20170317,4
2017-03-20,33.38,33.9,32.96,-0.388,33.51,33.51,28923293,20170320,0
2017-03-21,34.94,35.75,33.3,4.673,33.52,33.38,71727984,20170321,1
2017-03-22,35.83,36.15,34.4,2.547,34.6,34.94,66535807,20170322,2
2017-03-23,35.5,36.2,34.75,-0.921,35.66,35.83,47505916,20170323,3
2017-03-24,36.18,36.6,35.28,1.915,35.28,35.5,52842323,20170324,4
2017-03-27,35.94,36.68,35.73,-0.663,36.08,36.18,34756459,20170327,0
2017-03-28,35.17,35.9,34.98,-2.142,35.9,35.94,30438346,20170328,1
2017-03-29,34.83,35.6,34.75,-0.967,35.37,35.17,30934609,20170329,2
2017-03-30,34.54,35.28,34.4,-0.833,34.6,34.83,34638366,20170330,3
2017-03-31,35.0,35.38,34.49,1.332,34.65,34.54,27960193,20170331,4
2017-04-05,35.71,36.1,34.75,2.029,34.8,35.0,41174584,20170405,2
2017-04-06,35.25,35.88,35.11,-1.288,35.7,35.71,27425911,20170406,3
2017-04-07,35.07,35.75,35.02,-0.511,35.04,35.25,24138418,20170407,4
2017-04-10,32.9,35.03,32.74,-6.188,35.03,35.07,59093633,20170410,0
2017-04-11,33.09,33.29,32.12,0.578,32.89,32.9,34268224,20170411,1
2017-04-12,32.26,33.04,32.2,-2.508,32.82,33.09,20050423,20170412,2
2017-04-13,32.74,33.17,32.44,1.488,32.44,32.26,17670205,20170413,3
2017-04-14,32.47,33.03,32.4,-0.825,32.73,32.74,15001106,20170414,4
2017-04-17,32.61,32.9,31.81,0.431,32.36,32.47,15694556,20170417,0
2017-04-18,30.34,31.85,30.15,-6.961,31.4,32.61,50912080,20170418,1
2017-04-19,30.71,30.79,30.1,1.22,30.49,30.34,22892165,20170419,2
2017-04-20,30.96,31.05,30.52,0.814,30.8,30.71,18312829,20170420,3
2017-04-21,30.57,31.08,30.52,-1.26,31.05,30.96,11268986,20170421,4
2017-04-24,30.87,31.18,29.81,0.981,30.75,30.57,22750144,20170424,0
2017-04-25,30.86,31.4,30.7,-0.032,30.76,30.87,16748715,20170425,1
2017-04-26,31.76,32.39,30.9,2.916,30.91,30.86,26112719,20170426,2
2017-04-27,31.61,31.87,30.68,-0.472,31.6,31.76,23727569,20170427,3
2017-04-28,31.7,31.87,31.35,0.285,31.63,31.61,13496821,20170428,4
2017-05-03,31.6,32.09,31.2,-0.315,31.2,31.7,16662659,20170503,2
2017-05-04,30.95,31.83,30.95,-2.057,31.37,31.6,13410529,20170504,3
2017-05-05,30.47,31.37,30.33,-1.551,30.95,30.95,20969280,20170505,4
2017-05-08,30.0,30.99,30.0,-1.543,30.38,30.47,19360885,20170508,0
2017-05-09,29.0,30.11,28.71,-3.333,29.9,30.0,33260510,20170509,1
2017-05-10,28.51,29.47,28.33,-1.69,29.09,29.0,25255458,20170510,2
2017-05-11,27.91,28.57,27.05,-2.105,28.35,28.51,31389485,20170511,3
2017-05-12,28.3,28.34,27.7,1.397,27.87,27.91,17817605,20170512,4
2017-05-15,29.13,29.33,28.7,2.933,28.71,28.3,13007303,20170515,0
2017-05-16,29.98,30.0,28.8,2.918,29.16,29.13,25053700,20170516,1
2017-05-17,29.86,30.27,29.6,-0.4,30.0,29.98,19280171,20170517,2
2017-05-18,29.8,30.19,29.48,-0.201,29.5,29.86,17423741,20170518,3
2017-05-19,29.35,29.99,29.01,-1.51,29.86,29.8,16071522,20170519,4
2017-05-22,29.4,29.94,29.23,0.17,29.33,29.35,13978110,20170522,0
2017-05-23,28.3,29.68,28.27,-3.741,29.48,29.4,20677641,20170523,1
2017-05-24,28.93,28.93,27.88,2.226,28.4,28.3,16013825,20170524,2
2017-05-25,29.84,30.0,28.62,3.146,28.85,28.93,23831103,20170525,3
2017-05-26,29.91,30.33,29.61,0.235,29.84,29.84,20992662,20170526,4
2017-05-31,29.82,30.87,29.8,-0.301,30.36,29.91,20599239,20170531,2
2017-06-01,29.79,30.47,29.6,-0.101,29.79,29.82,19707500,20170601,3
2017-06-02,30.14,30.24,28.62,1.175,29.52,29.79,17688846,20170602,4
2017-06-05,30.2,30.76,30.08,0.199,30.23,30.14,16106256,20170605,0
2017-06-06,30.85,30.94,30.21,2.152,30.21,30.2,20014404,20170606,1
2017-06-07,31.3,31.32,30.72,1.459,30.9,30.85,26190225,20170607,2
2017-06-08,30.98,31.39,30.9,-1.022,31.32,31.3,17508391,20170608,3
2017-06-09,31.43,31.61,30.67,1.453,31.0,30.98,16741038,20170609,4
2017-06-12,30.58,31.29,30.5,-2.704,31.2,31.43,15222473,20170612,0
2017-06-13,30.99,31.1,30.42,1.341,30.5,30.58,12184435,20170613,1
2017-06-14,31.08,31.25,30.67,0.29,30.99,30.99,11948633,20170614,2
2017-06-15,32.07,32.3,31.02,3.185,31.08,31.08,32742719,20170615,3
2017-06-16,31.75,32.24,31.66,-0.998,32.07,32.07,15830441,20170616,4
2017-06-19,32.17,32.35,31.72,1.323,31.81,31.75,19889889,20170619,0
2017-06-20,31.95,32.38,31.89,-0.684,32.3,32.17,17902232,20170620,1
2017-06-21,32.28,32.5,31.71,1.033,32.26,31.95,20505334,20170621,2
2017-06-22,33.18,34.9,32.25,2.788,32.38,32.28,61117659,20170622,3
2017-06-23,33.63,33.74,32.75,1.356,33.05,33.18,37421718,20170623,4
2017-06-26,36.39,36.39,33.9,8.207,33.9,33.63,80080011,20170626,0
2017-06-27,36.14,36.49,35.71,-0.687,36.3,36.39,42922349,20170627,1
2017-06-28,37.8,38.45,36.08,4.593,36.77,36.14,92278470,20170628,2
2017-06-29,40.05,41.58,37.21,5.952,37.4,37.8,120193509,20170629,3
2017-06-30,39.9,41.44,39.58,-0.375,39.78,40.05,79347654,20170630,4
2017-07-03,43.45,43.45,39.91,8.897,40.3,39.9,114094958,20170703,0
2017-07-04,43.65,43.85,42.7,0.46,43.0,43.45,93626651,20170704,1
2017-07-05,43.63,43.98,42.09,-0.046,43.27,43.65,97501931,20170705,2
2017-07-06,42.55,44.95,42.44,-2.475,43.03,43.63,125099891,20170706,3
2017-07-07,43.15,43.5,42.06,1.41,42.31,42.55,101875550,20170707,4
2017-07-10,43.22,44.19,42.41,0.162,43.01,43.15,96307754,20170710,0
2017-07-11,39.87,43.88,39.83,-7.751,43.3,43.22,124493974,20170711,1
2017-07-12,39.4,40.19,38.53,-1.179,39.91,39.87,118435658,20170712,2
2017-07-13,40.0,40.55,39.1,1.523,39.26,39.4,87815746,20170713,3
2017-07-14,39.15,40.15,38.9,-2.125,39.7,40.0,60613888,20170714,4
2017-07-17,40.02,41.17,37.16,2.222,39.02,39.15,114038321,20170717,0
2017-07-18,40.1,40.41,38.7,0.2,40.25,40.02,66453960,20170718,1
2017-07-19,43.23,43.97,39.3,7.805,40.03,40.1,115194780,20170719,2
2017-07-20,47.06,47.38,43.11,8.86,43.31,43.23,138478120,20170720,3
