,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,27.98,28.28,27.49,-2.78,28.18,28.78,5765946,20110728,3
2011-07-29,27.75,28.78,27.59,-0.822,27.99,27.98,5122494,20110729,4
2011-08-01,28.69,29.16,27.58,3.387,27.64,27.75,8312528,20110801,0
2011-08-02,30.22,31.54,27.79,5.333,28.24,28.69,17374921,20110802,1
2011-08-03,30.15,31.58,29.61,-0.232,29.78,30.22,13281982,20110803,2
2011-08-04,29.51,30.46,29.23,-2.123,29.88,30.15,8657615,20110804,3
2011-08-05,28.21,28.94,27.58,-4.405,28.11,29.51,7309318,20110805,4
2011-08-08,25.82,27.58,25.38,-8.472,27.58,28.21,9057060,20110808,0
2011-08-09,26.03,26.28,23.65,0.813,24.61,25.82,8998269,20110809,1
2011-08-10,26.03,27.0,26.0,0.0,26.57,26.03,7356631,20110810,2
2011-08-11,26.07,26.13,24.63,0.154,24.63,26.03,5225961,20110811,3
2011-08-12,26.46,27.47,26.24,1.496,26.33,26.07,6832513,20110812,4
2011-08-15,28.03,28.73,26.58,5.933,26.58,26.46,11674421,20110815,0
2011-08-16,27.19,27.88,27.08,-2.997,27.88,28.03,6699903,20110816,1
2011-08-17,27.37,27.75,26.99,0.662,27.08,27.19,3789707,20110817,2
2011-08-18,26.38,27.57,26.29,-3.617,27.4,27.37,4699424,20110818,3
2011-08-19,25.69,25.95,25.26,-2.616,25.58,26.38,3850210,20110819,4
2011-08-22,25.89,26.2,25.48,0.779,25.69,25.69,3451566,20110822,0
2011-08-23,26.21,26.35,25.23,1.236,25.93,25.89,5665202,20110823,1
2011-08-24,25.32,26.21,25.22,-3.396,26.18,26.21,7905716,20110824,2
2011-08-25,25.54,25.7,24.64,0.869,25.13,25.32,6024780,20110825,3
2011-08-26,25.66,26.04,25.26,0.47,25.39,25.54,5323654,20110826,4
2011-08-29,25.18,25.63,25.18,-1.871,25.6,25.66,3479470,20110829,0
2011-08-30,25.3,26.08,25.19,0.477,25.33,25.18,5454064,20110830,1
2011-08-31,24.36,25.26,23.91,-3.715,25.26,25.3,5448295,20110831,2
2011-09-01,23.68,24.66,23.58,-2.791,24.36,24.36,4716819,20110901,3
2011-09-02,23.65,23.84,23.2,-0.127,23.58,23.68,3115825,20110902,4
2011-09-05,22.38,23.71,22.24,-5.37,23.71,23.65,3903166,20110905,0
2011-09-06,22.39,22.68,21.94,0.045,22.24,22.38,3010989,20110906,1
2011-09-07,23.05,23.44,22.5,2.948,22.5,22.39,4515008,20110907,2
2011-09-08,22.12,23.08,22.08,-4.035,23.07,23.05,3788917,20110908,3
2011-09-13,20.71,21.05,20.08,-6.374,20.69,22.12,4321614,20110913,1
2011-09-14,20.94,20.96,20.2,1.111,20.58,20.71,3372105,20110914,2
2011-09-15,20.62,21.23,20.58,-1.528,20.58,20.94,3666890,20110915,3
2011-09-16,20.37,20.92,20.35,-1.212,20.82,20.62,3006554,20110916,4
2011-09-19,19.23,20.28,19.18,-5.596,20.28,20.37,3987500,20110919,0
2011-09-20,19.66,19.96,18.78,2.236,18.8,19.23,3946642,20110920,1
2011-09-21,20.22,20.39,19.46,2.848,19.48,19.66,4063619,20110921,2
2011-09-22,19.49,20.06,19.46,-3.61,20.05,20.22,3351536,20110922,3
2011-09-23,18.9,19.25,18.74,-3.027,18.9,19.49,2527543,20110923,4
2011-09-26,18.78,19.26,18.64,-0.635,18.81,18.9,2420928,20110926,0
2011-09-27,20.53,20.68,18.78,9.318,18.84,18.78,9901857,20110927,1
2011-09-28,19.93,20.9,19.78,-2.923,20.53,20.53,7868788,20110928,2
2011-09-29,19.29,20.16,19.08,-3.211,19.58,19.93,4153298,20110929,3
2011-09-30,18.88,19.13,18.59,-2.125,18.78,19.29,5402700,20110930,4
2011-10-10,17.67,19.08,17.56,-6.409,18.88,18.88,7739420,20111010,0
2011-10-11,17.61,18.53,17.35,-0.34,18.17,17.67,5520295,20111011,1
2011-10-12,18.18,18.3,16.98,3.237,17.57,17.61,5769019,20111012,2
2011-10-13,19.43,19.85,17.83,6.876,18.08,18.18,10417550,20111013,3
2011-10-14,19.18,19.24,18.79,-1.287,19.08,19.43,6300404,20111014,4
2011-10-17,19.23,19.37,18.88,0.261,19.18,19.18,3925001,20111017,0
2011-10-18,18.18,19.08,18.18,-5.46,19.08,19.23,5084510,20111018,1
2011-10-19,18.99,19.68,18.03,4.455,18.15,18.18,6446122,20111019,2
2011-10-20,18.53,18.96,17.89,-2.422,18.68,18.99,3320899,20111020,3
2011-10-21,18.99,19.55,18.58,2.482,18.59,18.53,6108542,20111021,4
2011-10-24,20.37,20.72,19.01,7.267,19.01,18.99,11464120,20111024,0
2011-10-25,20.78,21.23,19.7,2.013,20.31,20.37,10721771,20111025,1
2011-10-26,20.36,20.88,20.13,-2.021,20.31,20.78,8478788,20111026,2
2011-10-27,21.23,21.96,20.4,4.273,20.57,20.36,12101313,20111027,3
2011-10-28,21.32,21.62,20.89,0.424,21.58,21.23,7981033,20111028,4
2011-10-31,22.43,22.78,21.49,5.206,21.49,21.32,11940245,20111031,0
2011-11-01,24.72,24.72,21.98,10.21,22.17,22.43,19198220,20111101,1
2011-11-02,25.4,25.73,24.43,2.751,24.64,24.72,18102016,20111102,2
2011-11-03,24.92,25.17,24.52,-1.89,24.98,25.4,12686898,20111103,3
2011-11-04,24.62,25.08,24.43,-1.204,24.92,24.92,7711010,20111104,4
2011-11-07,23.94,24.38,23.49,-2.762,24.38,24.62,7411579,20111107,0
2011-11-08,23.94,24.56,23.68,0.0,23.78,23.94,7074395,20111108,1
2011-11-09,24.0,24.23,22.98,0.251,23.93,23.94,6889457,20111109,2
2011-11-10,23.38,23.63,23.12,-2.583,23.4,24.0,7151003,20111110,3
2011-11-11,22.88,23.56,22.83,-2.139,23.28,23.38,4954263,20111111,4
2011-11-14,25.21,25.21,23.91,10.184,24.08,22.88,10650651,20111114,0
2011-11-15,27.08,27.73,26.08,7.418,27.08,25.21,24077253,20111115,1
2011-11-16,26.01,26.74,25.78,-3.951,26.73,27.08,12047849,20111116,2
2011-11-17,26.12,26.73,25.91,0.423,25.93,26.01,8136999,20111117,3
2011-11-18,24.7,25.58,24.53,-5.436,25.58,26.12,8704311,20111118,4
2011-11-21,25.03,25.83,24.65,1.336,24.76,24.7,7377908,20111121,0
2011-11-22,24.98,25.01,23.91,-0.2,24.38,25.03,6090855,20111122,1
2011-11-23,24.59,25.15,24.58,-1.561,24.97,24.98,4745507,20111123,2
2011-11-24,24.88,25.43,23.68,1.179,24.28,24.59,8208105,20111124,3
2011-11-25,24.08,24.8,23.94,-3.215,24.58,24.88,4761248,20111125,4
2011-11-28,24.19,24.63,23.96,0.457,24.1,24.08,3104667,20111128,0
2011-11-29,24.57,24.72,24.28,1.571,24.61,24.19,3795975,20111129,1
2011-11-30,22.93,24.57,22.74,-6.675,24.56,24.57,5596357,20111130,2
2011-12-01,23.48,24.43,23.31,2.399,23.88,22.93,4973650,20111201,3
2011-12-02,22.88,23.67,22.64,-2.555,23.38,23.48,3272265,20111202,4
2011-12-05,21.61,22.81,21.58,-5.551,22.79,22.88,2854921,20111205,0
2011-12-06,21.86,22.13,21.57,1.157,21.57,21.61,2264286,20111206,1
2011-12-07,22.11,22.17,21.58,1.144,21.86,21.86,2135284,20111207,2
2011-12-08,22.49,22.83,21.06,1.719,22.19,22.11,4762344,20111208,3
2011-12-09,22.18,22.37,21.84,-1.378,22.13,22.49,2734219,20111209,4
2011-12-12,22.62,23.98,22.58,1.984,22.58,22.18,5710872,20111212,0
2011-12-13,21.63,22.34,21.08,-4.377,22.28,22.62,3369093,20111213,1
2011-12-14,21.24,22.07,21.18,-1.803,21.58,21.63,3025392,20111214,2
2011-12-15,20.13,21.08,19.58,-5.226,21.08,21.24,3117144,20111215,3
2011-12-16,21.03,21.08,19.78,4.471,20.08,20.13,3049395,20111216,4
2011-12-19,22.44,22.74,20.47,6.705,20.96,21.03,8068171,20111219,0
2011-12-20,22.17,22.77,21.99,-1.203,22.08,22.44,4362203,20111220,1
2011-12-21,20.79,22.56,20.76,-6.225,22.4,22.17,3545434,20111221,2
2011-12-22,21.53,21.77,19.78,3.559,20.58,20.79,4618219,20111222,3
2011-12-23,21.52,22.18,21.13,-0.046,21.18,21.53,3716263,20111223,4
2011-12-26,21.73,22.46,21.42,0.976,21.58,21.52,4186053,20111226,0
2011-12-27,21.3,21.64,20.81,-1.979,21.58,21.73,3119754,20111227,1
2011-12-28,21.42,21.51,20.49,0.563,20.6,21.3,3013429,20111228,2
2011-12-29,21.83,22.06,21.09,1.914,21.28,21.42,3840805,20111229,3
2011-12-30,22.38,22.38,21.83,2.519,21.97,21.83,3989684,20111230,4
2012-01-04,22.01,23.0,21.85,-1.653,22.98,22.38,4099659,20120104,2
2012-01-05,21.11,22.11,21.07,-4.089,21.6,22.01,2905916,20120105,3
2012-01-06,21.46,21.48,20.6,1.658,20.88,21.11,2251370,20120106,4
2012-01-09,22.39,22.48,19.98,4.334,21.33,21.46,4787523,20120109,0
2012-01-10,23.33,23.78,21.84,4.198,21.98,22.39,6368847,20120110,1
2012-01-11,23.93,25.48,23.03,2.572,23.09,23.33,7604238,20120111,2
2012-01-12,23.98,24.74,23.44,0.209,23.56,23.93,5818429,20120112,3
2012-01-13,23.45,24.37,23.08,-2.21,23.98,23.98,4498785,20120113,4
2012-01-16,23.13,24.33,23.13,-1.365,23.3,23.45,4984132,20120116,0
2012-01-17,24.88,25.03,23.26,7.566,23.27,23.13,5738473,20120117,1
2012-01-18,24.25,25.36,23.89,-2.532,24.87,24.88,4510507,20120118,2
2012-01-19,23.8,24.51,23.45,-1.856,24.14,24.25,3310003,20120119,3
2012-01-20,23.9,24.27,23.78,0.42,23.88,23.8,2215021,20120120,4
2012-01-30,23.83,24.33,23.69,-0.293,24.08,23.9,2074673,20120130,0
2012-01-31,23.33,24.01,22.88,-2.098,23.91,23.83,3048647,20120131,1
2012-02-01,23.06,23.57,22.98,-1.157,23.38,23.33,1732586,20120201,2
2012-02-02,23.67,23.67,22.78,2.645,22.78,23.06,2772228,20120202,3
2012-02-03,23.88,24.04,23.47,0.887,23.67,23.67,3082223,20120203,4
2012-02-06,23.61,24.1,23.31,-1.131,23.87,23.88,2564449,20120206,0
2012-02-07,24.39,25.13,23.18,3.304,23.52,23.61,7168412,20120207,1
2012-02-08,26.16,26.26,24.21,7.257,24.4,24.39,11655869,20120208,2
2012-02-09,25.8,26.38,25.46,-1.376,25.88,26.16,7485118,20120209,3
2012-02-10,25.54,25.8,25.39,-1.008,25.59,25.8,4072458,20120210,4
2012-02-13,25.58,26.08,25.08,0.157,25.38,25.54,4227317,20120213,0
2012-02-14,25.64,25.96,25.14,0.235,25.4,25.58,3901099,20120214,1
2012-02-15,25.87,25.99,25.42,0.897,25.63,25.64,4486658,20120215,2
2012-02-16,25.55,26.1,25.39,-1.237,25.68,25.87,4439236,20120216,3
2012-02-17,25.67,26.72,25.59,0.47,25.68,25.55,5011202,20120217,4
2012-02-20,25.18,26.08,25.16,-1.909,26.08,25.67,4122407,20120220,0
2012-02-21,25.35,25.44,24.88,0.675,24.9,25.18,2699585,20120221,1
2012-02-22,26.32,26.68,25.26,3.826,25.26,25.35,8035899,20120222,2
2012-02-23,26.1,26.76,25.79,-0.836,26.18,26.32,4427647,20120223,3
2012-02-24,26.1,26.27,25.58,0.0,26.19,26.1,4698344,20120224,4
2012-02-27,26.15,27.98,26.1,0.192,27.33,26.1,8443842,20120227,0
2012-02-28,25.96,26.56,25.58,-0.727,25.87,26.15,4335643,20120228,1
2012-02-29,25.72,26.16,25.59,-0.924,25.75,25.96,2995069,20120229,2
2012-03-01,25.32,25.83,25.2,-1.555,25.69,25.72,3415167,20120301,3
2012-03-02,25.74,25.74,25.33,1.659,25.33,25.32,3229261,20120302,4
2012-03-05,25.98,26.08,25.63,0.932,25.87,25.74,3659408,20120305,0
2012-03-06,26.23,26.96,26.07,0.962,26.07,25.98,7299094,20120306,1
2012-03-07,26.87,26.88,25.33,2.44,25.63,26.23,8143026,20120307,2
2012-03-08,26.71,27.78,26.58,-0.595,27.13,26.87,10493578,20120308,3
2012-03-09,26.97,27.23,26.28,0.973,26.58,26.71,5100273,20120309,4
2012-03-12,26.7,26.97,26.48,-1.001,26.96,26.97,3452383,20120312,0
2012-03-13,26.71,26.73,26.34,0.037,26.7,26.7,2949561,20120313,1
2012-03-14,24.93,26.85,24.53,-6.664,26.75,26.71,6283474,20120314,2
2012-03-15,24.19,25.28,23.83,-2.968,24.91,24.93,5074650,20120315,3
2012-03-16,24.93,25.02,24.12,3.059,24.17,24.19,3623460,20120316,4
2012-03-19,25.95,25.99,24.58,4.091,24.96,24.93,5758902,20120319,0
2012-03-20,25.55,26.37,25.42,-1.541,26.11,25.95,4394017,20120320,1
2012-03-21,25.91,26.02,25.18,1.409,25.6,25.55,3424709,20120321,2
2012-03-22,26.55,26.73,25.69,2.47,25.91,25.91,6865815,20120322,3
2012-03-23,25.58,26.75,25.23,-3.653,26.33,26.55,3717461,20120323,4
2012-03-26,26.05,26.06,24.58,1.837,24.83,25.58,5192528,20120326,0
2012-03-27,26.5,26.66,25.84,1.727,26.04,26.05,6703194,20120327,1
2012-03-28,25.83,26.68,25.63,-2.528,26.58,26.5,6415648,20120328,2
2012-03-29,26.78,26.93,24.88,3.678,25.58,25.83,8082741,20120329,3
2012-03-30,27.88,27.88,26.43,4.108,26.8,26.78,10245919,20120330,4
2012-04-05,28.51,28.68,27.21,2.26,27.78,27.88,8670498,20120405,3
2012-04-06,27.95,28.8,27.78,-1.964,28.38,28.51,6711401,20120406,4
2012-04-09,27.97,28.18,27.18,0.072,27.62,27.95,4290278,20120409,0
2012-04-10,28.32,28.41,27.07,1.251,27.78,27.97,4221222,20120410,1
2012-04-11,30.18,30.69,27.67,6.568,27.86,28.32,9895903,20120411,2
2012-04-12,30.98,31.48,29.56,2.651,29.6,30.18,7420490,20120412,3
2012-04-13,30.43,31.18,30.29,-1.775,30.88,30.98,4332775,20120413,4
2012-04-16,30.24,30.83,29.64,-0.624,30.27,30.43,4314766,20120416,0
2012-04-17,30.24,31.04,29.66,0.0,30.52,30.24,4571290,20120417,1
2012-04-18,30.93,31.23,29.88,2.282,30.08,30.24,7239816,20120418,2
2012-04-19,28.37,32.28,28.08,-8.277,31.4,30.93,19824616,20120419,3
2012-04-20,27.37,27.88,27.08,-3.525,27.78,28.37,10617839,20120420,4
2012-04-23,26.68,27.46,26.58,-2.521,27.37,27.37,5662414,20120423,0
2012-04-24,27.53,27.77,26.28,3.186,26.41,26.68,8278934,20120424,1
2012-04-25,26.98,27.37,26.68,-1.998,27.37,27.53,4510254,20120425,2
2012-04-26,25.97,26.96,25.94,-3.744,26.6,26.98,5903028,20120426,3
2012-04-27,25.34,25.94,25.15,-2.426,25.78,25.97,4955135,20120427,4
2012-05-02,25.87,26.22,25.34,2.092,25.35,25.34,4674095,20120502,2
2012-05-03,25.91,26.01,25.56,0.155,25.87,25.87,2671101,20120503,3
2012-05-04,26.19,26.31,25.95,1.081,25.98,25.91,2879145,20120504,4
2012-05-07,26.36,27.13,25.9,0.649,26.13,26.19,6259507,20120507,0
2012-05-08,26.25,26.47,25.9,-0.417,26.47,26.36,4247149,20120508,1
2012-05-09,25.41,26.16,25.36,-3.2,26.16,26.25,3932146,20120509,2
2012-05-10,25.17,25.67,24.86,-0.945,25.4,25.41,4366592,20120510,3
2012-05-11,24.93,25.37,24.76,-0.954,24.96,25.17,2328092,20120511,4
2012-05-14,24.45,25.32,24.42,-1.925,24.98,24.93,3906855,20120514,0
2012-05-15,23.78,24.16,23.28,-2.74,24.14,24.45,5141007,20120515,1
2012-05-16,23.73,23.95,23.52,-0.21,23.79,23.78,2698947,20120516,2
2012-05-17,24.7,24.92,23.82,4.088,23.82,23.73,6548464,20120517,3
2012-05-18,23.78,24.68,23.75,-3.725,24.48,24.7,3753917,20120518,4
2012-05-21,24.16,24.39,23.59,1.598,23.78,23.78,2995104,20120521,0
2012-05-22,24.45,24.45,24.17,1.2,24.17,24.16,2699968,20120522,1
2012-05-23,24.37,24.67,24.1,-0.327,24.35,24.45,3263260,20120523,2
2012-05-24,23.73,24.58,23.65,-2.626,24.37,24.37,3363244,20120524,3
2012-05-25,23.96,24.22,23.64,0.969,23.84,23.73,2054508,20120525,4
2012-05-28,23.33,23.53,21.52,-2.629,23.09,23.96,6282323,20120528,0
2012-05-29,23.88,24.28,22.38,2.357,23.31,23.33,8598110,20120529,1
2012-05-30,24.04,24.32,23.88,0.67,23.88,23.88,5593863,20120530,2
2012-05-31,24.18,24.37,24.01,0.582,24.37,24.04,4782266,20120531,3
2012-06-01,23.86,24.24,23.58,-1.323,24.22,24.18,3167787,20120601,4
2012-06-04,23.23,23.89,23.08,-2.64,23.36,23.86,3269424,20120604,0
2012-06-05,22.78,23.48,22.59,-1.937,23.38,23.23,2419099,20120605,1
2012-06-06,22.75,23.23,22.59,-0.132,22.84,22.78,1714348,20120606,2
2012-06-07,22.39,23.08,22.33,-1.582,22.99,22.75,1746744,20120607,3
2012-06-11,22.52,22.74,21.88,0.581,22.43,22.39,2491482,20120611,0
2012-06-12,21.94,22.43,21.93,-2.575,22.43,22.52,2028839,20120612,1
2012-06-13,22.15,22.25,21.78,0.957,21.93,21.94,1942696,20120613,2
2012-06-14,22.92,23.75,22.16,3.476,22.16,22.15,5291206,20120614,3
2012-06-15,22.71,23.01,22.39,-0.916,22.61,22.92,2429730,20120615,4
2012-06-18,23.15,23.76,22.88,1.937,22.91,22.71,3662540,20120618,0
2012-06-19,22.79,23.27,22.78,-1.555,23.06,23.15,2073095,20120619,1
2012-06-20,22.75,23.11,22.61,-0.176,22.79,22.79,1639276,20120620,2
2012-06-21,22.3,22.78,22.15,-1.978,22.75,22.75,1889003,20120621,3
2012-06-25,21.38,22.22,21.38,-4.126,22.22,22.3,1964795,20120625,0
2012-06-26,21.18,21.37,20.72,-0.935,21.08,21.38,1795751,20120626,1
2012-06-27,21.01,21.36,20.81,-0.803,20.81,21.18,1321974,20120627,2
2012-06-28,19.98,21.26,19.89,-4.902,21.01,21.01,2992535,20120628,3
2012-06-29,19.44,19.94,18.23,-2.703,19.94,19.98,3447807,20120629,4
2012-07-02,19.85,19.96,18.71,2.109,19.27,19.44,4487290,20120702,0
2012-07-03,19.4,19.48,19.04,-2.267,19.38,19.85,6213109,20120703,1
2012-07-04,18.66,19.13,18.64,-3.814,18.98,19.4,5876957,20120704,2
2012-07-05,18.7,18.93,18.13,0.214,18.28,18.66,3214084,20120705,3
2012-07-06,19.22,19.27,18.49,2.781,18.88,18.7,3702779,20120706,4
2012-07-09,18.62,19.24,18.53,-3.122,18.9,19.22,4778069,20120709,0
2012-07-10,18.65,18.93,18.54,0.161,18.68,18.62,3381702,20120710,1
2012-07-11,18.59,19.12,18.15,-0.322,18.67,18.65,4040452,20120711,2
2012-07-12,19.23,19.43,18.63,3.443,18.64,18.59,4747112,20120712,3
2012-07-13,18.63,19.03,18.38,-2.102,19.03,19.03,9791356,20120713,4
2012-07-16,16.73,18.03,16.73,-10.199,18.03,18.63,9744871,20120716,0
2012-07-17,16.54,16.73,16.09,-1.136,16.18,16.73,3574486,20120717,1
2012-07-18,16.76,16.83,16.34,1.33,16.54,16.54,3358446,20120718,2
2012-07-19,16.97,17.09,16.69,1.253,16.76,16.76,3247967,20120719,3
2012-07-20,16.3,16.75,16.16,-3.948,16.58,16.97,5534076,20120720,4
2012-07-23,16.23,16.56,15.54,-0.429,16.23,16.3,2987165,20120723,0
2012-07-24,16.44,16.57,16.08,1.294,16.21,16.23,2682207,20120724,1
2012-07-25,15.88,16.49,15.79,-3.406,16.45,16.44,4579186,20120725,2
2012-07-26,14.88,15.53,14.78,-6.297,15.48,15.88,10994836,20120726,3
2012-07-27,14.71,15.05,14.33,-1.142,14.94,14.88,8236170,20120727,4
2012-07-30,13.78,14.58,13.5,-6.322,14.58,14.71,13221165,20120730,0
2012-07-31,13.78,13.83,13.16,0.0,13.78,13.78,5547797,20120731,1
2012-08-01,13.85,14.08,13.49,0.508,13.56,13.78,5214923,20120801,2
2012-08-02,13.88,14.15,13.7,0.217,13.78,13.85,5466233,20120802,3
2012-08-03,13.99,14.05,13.49,0.793,13.94,13.88,6619794,20120803,4
2012-08-06,15.03,15.18,14.23,7.434,14.24,13.99,18292611,20120806,0
2012-08-07,14.95,15.1,14.78,-0.532,15.08,15.03,9762006,20120807,1
2012-08-08,14.61,14.98,14.55,-2.274,14.97,14.95,7048075,20120808,2
2012-08-09,14.98,15.23,14.28,2.533,14.53,14.61,12021229,20120809,3
2012-08-10,15.01,15.19,14.83,0.2,15.0,14.98,7774606,20120810,4
2012-08-13,14.31,15.0,14.26,-4.664,15.0,15.01,6528109,20120813,0
2012-08-14,14.3,14.44,13.82,-0.07,14.16,14.31,5328758,20120814,1
2012-08-15,14.01,14.28,14.0,-2.028,14.28,14.3,3167335,20120815,2
2012-08-16,13.84,14.09,13.78,-1.213,13.98,14.01,2915337,20120816,3
2012-08-17,14.12,14.23,13.81,2.023,13.84,13.84,4530584,20120817,4
2012-08-20,14.39,14.46,13.91,1.912,14.12,14.12,5709189,20120820,0
2012-08-21,14.78,15.01,14.31,2.71,14.44,14.39,10441875,20120821,1
2012-08-22,14.42,14.85,14.33,-2.436,14.78,14.78,6149976,20120822,2
2012-08-23,14.71,14.82,14.48,2.011,14.53,14.42,6043420,20120823,3
2012-08-24,14.49,14.79,14.39,-1.496,14.68,14.71,5514294,20120824,4
2012-08-27,14.66,15.03,13.88,1.173,14.36,14.49,9650155,20120827,0
2012-08-28,14.71,14.97,14.08,0.341,14.28,14.66,8493753,20120828,1
2012-08-29,15.27,15.28,14.41,3.807,14.48,14.71,15439237,20120829,2
2012-08-30,15.13,15.36,14.71,-0.917,15.14,15.27,10978417,20120830,3
2012-08-31,15.23,15.32,15.01,0.661,15.09,15.13,8290885,20120831,4
2012-09-03,15.21,15.56,15.13,-0.131,15.23,15.23,11584665,20120903,0
2012-09-04,15.17,15.22,14.88,-0.263,15.17,15.21,8943178,20120904,1
2012-09-05,15.06,15.37,14.9,-0.725,15.08,15.17,6608417,20120905,2
2012-09-06,15.35,15.44,14.93,1.926,15.0,15.06,7696888,20120906,3
2012-09-07,15.92,16.11,15.33,3.713,15.44,15.35,14183747,20120907,4
2012-09-10,16.25,16.93,16.13,2.073,16.13,15.92,13159410,20120910,0
2012-09-11,16.38,16.58,15.83,0.8,16.15,16.25,8669870,20120911,1
2012-09-12,16.36,16.74,16.09,-0.122,16.44,16.38,7346161,20120912,2
2012-09-13,15.91,16.53,15.91,-2.751,16.36,16.36,6231948,20120913,3
2012-09-14,16.25,16.35,15.79,2.137,16.06,15.91,6793544,20120914,4
2012-09-17,16.03,16.75,15.97,-1.354,16.51,16.25,8844893,20120917,0
2012-09-18,15.38,15.98,15.3,-4.055,15.98,16.03,5489816,20120918,1
2012-09-19,15.49,15.62,15.31,0.715,15.33,15.38,3004048,20120919,2
2012-09-20,15.17,15.44,14.94,-2.066,15.41,15.49,6278248,20120920,3
2012-09-21,14.55,15.1,14.38,-4.087,15.07,15.17,5741037,20120921,4
2012-09-24,14.42,14.53,14.02,-0.893,14.45,14.55,3845473,20120924,0
2012-09-25,14.36,14.68,14.26,-0.416,14.37,14.42,2843697,20120925,1
2012-09-26,13.57,14.45,13.48,-5.501,14.32,14.36,6493159,20120926,2
2012-09-27,13.71,13.9,13.09,1.032,13.83,13.57,6891112,20120927,3
2012-09-28,13.9,13.93,13.43,1.386,13.51,13.71,5111299,20120928,4
2012-10-08,13.88,14.07,13.8,-0.144,13.87,13.9,3004153,20121008,0
2012-10-09,14.42,14.55,13.89,3.89,13.89,13.88,4548544,20121009,1
2012-10-10,15.15,15.16,14.48,5.062,14.48,14.42,8723663,20121010,2
2012-10-11,14.65,15.23,14.58,-3.3,15.16,15.15,4270359,20121011,3
2012-10-12,14.71,14.96,14.33,0.41,14.6,14.65,3565620,20121012,4
2012-10-15,14.76,14.87,14.55,0.34,14.7,14.71,3033555,20121015,0
2012-10-16,14.58,14.82,14.52,-1.22,14.76,14.76,2430525,20121016,1
2012-10-17,14.61,14.71,14.45,0.206,14.58,14.58,1726157,20121017,2
2012-10-18,14.89,14.98,14.6,1.916,14.6,14.61,3712041,20121018,3
2012-10-19,15.08,15.35,14.85,1.276,14.93,14.89,5398751,20121019,4
2012-10-22,14.95,15.01,14.83,-0.862,15.01,15.08,2337588,20121022,0
2012-10-23,14.76,15.07,14.66,-1.271,14.96,14.95,3620861,20121023,1
2012-10-24,14.55,14.75,14.49,-1.423,14.7,14.76,3025503,20121024,2
2012-10-25,14.58,14.96,14.49,0.206,14.51,14.55,3174418,20121025,3
2012-10-26,14.03,14.73,14.0,-3.772,14.58,14.58,3948584,20121026,4
2012-10-29,13.93,14.39,13.86,-0.713,14.03,14.03,2081223,20121029,0
2012-10-30,13.76,13.93,13.68,-1.22,13.69,13.93,3496631,20121030,1
2012-10-31,13.99,14.08,13.59,1.672,13.72,13.76,2015911,20121031,2
2012-11-01,14.35,14.49,14.0,2.573,14.08,13.99,2530371,20121101,3
2012-11-02,14.3,14.45,14.15,-0.348,14.4,14.35,2394962,20121102,4
2012-11-05,14.78,14.86,14.29,3.357,14.32,14.3,5207432,20121105,0
2012-11-06,15.15,15.27,14.58,2.503,14.66,14.78,7576309,20121106,1
2012-11-07,15.88,16.06,14.95,4.818,15.15,15.15,11128641,20121107,2
2012-11-08,15.07,15.76,15.07,-5.101,15.68,15.88,7413933,20121108,3
2012-11-09,15.82,16.03,14.88,4.977,14.92,15.07,8342634,20121109,4
2012-11-12,16.63,17.08,15.94,5.12,15.94,15.82,16819965,20121112,0
2012-11-13,15.97,16.67,15.96,-3.969,16.48,16.63,8353913,20121113,1
2012-11-14,15.83,16.53,15.68,-0.877,15.96,15.97,7068024,20121114,2
2012-11-15,15.58,15.86,15.38,-1.579,15.83,15.83,4883947,20121115,3
2012-11-16,15.81,15.86,15.38,1.476,15.55,15.58,3952773,20121116,4
2012-11-19,15.49,15.62,15.04,-2.024,15.33,15.81,5332190,20121119,0
2012-11-20,15.32,15.63,15.23,-1.097,15.5,15.49,3789554,20121120,1
2012-11-21,15.81,15.81,15.28,3.198,15.28,15.32,4385615,20121121,2
2012-11-22,15.85,15.85,15.48,0.253,15.8,15.81,2997229,20121122,3
2012-11-23,16.06,16.28,15.81,1.325,15.87,15.85,5971728,20121123,4
2012-11-26,15.44,16.06,15.44,-3.861,16.05,16.06,2566073,20121126,0
2012-11-27,15.1,15.53,15.09,-2.202,15.45,15.44,2957920,20121127,1
2012-11-28,14.62,15.02,14.3,-3.179,15.02,15.1,3876838,20121128,2
2012-11-29,14.45,14.92,14.38,-1.163,14.63,14.62,1849590,20121129,3
2012-11-30,15.01,15.05,14.55,3.875,14.55,14.45,2488105,20121130,4
2012-12-03,15.04,15.25,14.7,0.2,14.95,15.01,3497775,20121203,0
2012-12-04,14.99,15.12,14.56,-0.332,15.05,15.04,2609403,20121204,1
2012-12-05,15.91,16.11,14.88,6.137,14.93,14.99,7055879,20121205,2
2012-12-06,15.6,16.02,15.59,-1.948,15.91,15.91,3179209,20121206,3
2012-12-07,16.02,16.1,15.58,2.692,15.6,15.6,5660822,20121207,4
2012-12-10,16.33,16.54,16.02,1.935,16.08,16.02,6616476,20121210,0
2012-12-11,16.11,16.47,16.07,-1.347,16.47,16.33,3578270,20121211,1
2012-12-12,15.84,16.18,15.63,-1.676,16.06,16.11,2978465,20121212,2
2012-12-13,16.04,16.54,15.68,1.263,15.78,15.84,5026157,20121213,3
2012-12-14,16.57,16.72,15.98,3.304,15.98,16.04,8037479,20121214,4
2012-12-17,16.5,16.93,16.38,-0.422,16.58,16.57,6404168,20121217,0
2012-12-18,17.15,17.26,16.26,3.939,16.46,16.5,10459070,20121218,1
2012-12-19,18.27,18.66,16.86,6.531,17.12,17.15,10969985,20121219,2
2012-12-20,18.14,18.36,17.79,-0.712,17.98,18.27,5841715,20121220,3
2012-12-21,18.2,18.68,17.88,0.331,18.14,18.14,6613119,20121221,4
2012-12-24,18.93,18.99,17.98,4.011,18.09,18.2,8307493,20121224,0
2012-12-25,19.01,19.32,18.6,0.423,18.95,18.93,7541072,20121225,1
2012-12-26,18.53,18.99,18.38,-2.525,18.99,19.01,6877338,20121226,2
2012-12-27,18.54,18.98,18.26,0.054,18.47,18.53,6103133,20121227,3
2012-12-28,18.9,19.16,18.43,1.942,18.54,18.54,6320657,20121228,4
2012-12-31,19.93,20.06,19.06,5.45,19.06,18.9,9150069,20121231,0
2013-01-04,19.59,20.18,19.18,-1.706,19.93,19.93,7721327,20130104,4
2013-01-07,19.68,20.09,19.47,0.459,19.57,19.59,5292805,20130107,0
2013-01-08,19.78,20.48,19.66,0.508,19.96,19.68,5096367,20130108,1
2013-01-09,20.84,21.28,19.8,5.359,19.83,19.78,9212403,20130109,2
2013-01-10,21.41,22.14,20.82,2.735,20.84,20.84,10749746,20130110,3
2013-01-11,21.15,21.78,20.96,-1.214,21.43,21.41,6776716,20130111,4
2013-01-14,22.07,22.08,20.99,4.35,21.0,21.15,5468236,20130114,0
2013-01-15,23.43,24.24,22.07,6.162,22.08,22.07,7738479,20130115,1
2013-01-16,23.18,24.43,22.18,-1.067,23.38,23.43,9937072,20130116,2
2013-01-17,21.87,23.06,21.8,-5.651,22.97,23.18,7552230,20130117,3
2013-01-18,23.54,23.84,21.87,7.636,21.87,21.87,9799289,20130118,4
2013-01-21,23.55,24.13,23.2,0.042,23.72,23.54,6231366,20130121,0
2013-01-22,22.78,23.53,22.54,-3.27,23.53,23.55,5527287,20130122,1
2013-01-23,22.72,23.05,22.26,-0.263,22.78,22.78,4220512,20130123,2
2013-01-24,22.02,23.56,21.7,-3.081,22.58,22.72,7524566,20130124,3
2013-01-25,22.04,22.58,21.99,0.091,22.1,22.02,3894904,20130125,4
2013-01-28,22.62,22.73,22.06,2.632,22.18,22.04,5281270,20130128,0
2013-01-29,22.09,22.61,21.79,-2.343,22.59,22.62,7154104,20130129,1
2013-01-30,22.37,22.48,21.89,1.268,22.09,22.09,5226051,20130130,2
2013-01-31,23.05,23.05,22.01,3.04,22.38,22.37,5682925,20130131,3
2013-02-01,23.18,23.75,22.81,0.564,23.1,23.05,5553307,20130201,4
2013-02-04,23.12,24.18,22.98,-0.259,23.68,23.18,6041058,20130204,0
2013-02-05,23.04,23.43,22.56,-0.346,22.94,23.12,3987435,20130205,1
2013-02-06,23.52,23.7,22.93,2.083,23.09,23.04,5869554,20130206,2
2013-02-07,24.04,24.04,23.5,2.211,23.58,23.52,5285432,20130207,3
2013-02-08,25.01,25.18,24.19,4.035,24.19,24.04,7096605,20130208,4
2013-02-18,26.75,27.55,26.16,6.957,26.58,25.01,11000823,20130218,0
2013-02-19,25.73,26.78,25.51,-3.813,26.58,26.75,6706150,20130219,1
2013-02-20,26.08,26.58,25.38,1.36,25.58,25.73,4957368,20130220,2
2013-02-21,24.91,25.97,24.68,-4.486,25.68,26.08,6281396,20130221,3
2013-02-22,24.73,25.46,24.49,-0.723,24.74,24.91,4778057,20130222,4
2013-02-25,24.78,25.23,24.16,0.202,24.83,24.73,4273072,20130225,0
2013-02-26,24.39,25.27,24.38,-1.574,24.58,24.78,4363930,20130226,1
2013-02-27,24.48,25.07,24.42,0.369,24.58,24.39,3633154,20130227,2
2013-02-28,24.8,25.06,24.24,1.307,24.24,24.48,5237115,20130228,3
2013-03-01,25.13,25.14,24.18,1.331,24.6,24.8,6911830,20130301,4
2013-03-04,24.61,25.58,24.37,-2.069,25.08,25.13,5967552,20130304,0
2013-03-05,25.18,25.18,24.39,2.316,24.6,24.61,4679067,20130305,1
2013-03-06,24.99,25.36,24.67,-0.755,25.17,25.18,5597057,20130306,2
2013-03-07,23.37,24.88,22.85,-6.483,24.85,24.99,10514611,20130307,3
2013-03-08,23.16,23.93,22.96,-0.899,23.62,23.37,4779438,20130308,4
2013-03-11,23.44,24.03,23.01,1.209,23.16,23.16,3591323,20130311,0
2013-03-12,22.79,23.77,22.4,-2.773,23.55,23.44,4639978,20130312,1
2013-03-13,22.62,23.18,22.32,-0.746,22.83,22.79,2977116,20130313,2
2013-03-14,22.86,22.95,22.43,1.061,22.77,22.62,3882733,20130314,3
2013-03-15,22.95,23.61,22.43,0.394,22.84,22.86,4601075,20130315,4
2013-03-18,21.76,22.72,21.73,-5.185,22.35,22.95,5097207,20130318,0
2013-03-19,21.94,22.06,21.48,0.827,21.82,21.76,3300045,20130319,1
2013-03-20,23.33,23.48,22.03,6.335,22.03,21.94,7441810,20130320,2
2013-03-21,23.08,23.57,22.68,-1.072,23.53,23.33,7204881,20130321,3
2013-03-22,22.98,23.15,22.72,-0.433,22.98,23.08,3095527,20130322,4
2013-03-25,23.09,23.73,22.95,0.479,23.59,22.98,3844632,20130325,0
2013-03-26,22.71,22.98,22.49,-1.646,22.98,23.09,3023198,20130326,1
2013-03-27,22.91,23.23,22.68,0.881,22.71,22.71,2733959,20130327,2
2013-03-28,22.28,22.77,21.59,-2.75,22.77,22.91,3451881,20130328,3
2013-03-29,21.65,22.59,21.57,-2.828,22.47,22.28,3341342,20130329,4
2013-04-01,21.18,21.59,21.01,-2.171,21.54,21.65,3460953,20130401,0
2013-04-02,21.28,21.94,21.18,0.472,21.43,21.18,3520758,20130402,1
2013-04-03,21.31,21.69,21.06,0.141,21.37,21.28,2024918,20130403,2
2013-04-08,20.95,20.98,20.12,-1.689,20.46,21.31,5956922,20130408,0
2013-04-09,21.02,21.43,20.93,0.334,20.95,20.95,2853045,20130409,1
2013-04-10,20.7,21.36,20.61,-1.522,20.99,21.02,3178659,20130410,2
2013-04-11,21.01,21.32,20.9,1.498,20.93,20.7,3268588,20130411,3
2013-04-12,20.88,21.07,20.69,-0.619,20.79,21.01,1568970,20130412,4
2013-04-15,20.11,21.08,19.89,-3.688,20.98,20.88,3365415,20130415,0
2013-04-16,20.6,20.73,19.54,2.437,19.8,20.11,2823805,20130416,1
2013-04-17,20.81,20.83,20.44,1.019,20.6,20.6,2185724,20130417,2
2013-04-18,21.48,21.57,20.58,3.22,20.63,20.81,3811783,20130418,3
2013-04-19,22.23,22.66,21.56,3.492,21.56,21.48,6980072,20130419,4
2013-04-22,23.49,23.52,22.03,5.668,22.08,22.23,8223219,20130422,0
2013-04-23,22.84,23.57,22.72,-2.767,23.49,23.49,6359579,20130423,1
2013-04-24,23.96,24.1,22.68,4.904,22.8,22.84,6940412,20130424,2
2013-04-25,23.4,24.74,23.08,-2.337,23.93,23.96,8854062,20130425,3
2013-04-26,24.13,24.68,23.94,3.12,24.36,23.4,7882916,20130426,4
2013-05-02,24.18,24.63,23.38,0.207,23.96,24.13,6337717,20130502,3
2013-05-03,25.78,26.58,24.48,6.617,24.53,24.18,14526546,20130503,4
2013-05-06,28.4,28.4,25.83,10.163,26.06,25.78,25601655,20130506,0
2013-05-07,29.04,29.93,28.31,2.254,28.78,28.4,25911262,20130507,1
2013-05-08,29.25,29.71,28.3,0.723,28.58,29.04,15353513,20130508,2
2013-05-09,32.22,32.22,29.25,10.154,29.25,29.25,33571166,20130509,3
2013-05-10,33.56,33.68,31.63,4.159,32.38,32.22,32883024,20130510,4
2013-05-13,32.78,35.16,31.68,-2.324,32.58,33.56,23641663,20130513,0
2013-05-14,36.1,36.1,31.88,10.128,33.49,32.78,29680369,20130514,1
2013-05-15,36.28,37.54,34.08,0.499,34.98,36.1,28683919,20130515,2
2013-05-16,36.81,37.1,35.54,1.461,36.26,36.28,19731332,20130516,3
2013-05-17,35.98,37.38,35.68,-2.255,36.71,36.81,21041819,20130517,4
2013-05-20,35.72,36.45,34.88,-0.723,35.34,35.98,19293140,20130520,0
2013-05-21,35.43,37.07,35.08,-0.812,35.73,35.72,17812537,20130521,1
2013-05-22,36.83,36.96,35.36,3.951,35.57,35.43,22187064,20130522,2
2013-05-23,34.4,36.28,34.08,-6.598,36.26,36.83,22641903,20130523,3
2013-05-24,34.58,34.91,33.88,0.523,34.5,34.4,10738998,20130524,4
2013-05-27,34.91,35.45,34.45,0.954,34.98,34.58,12583189,20130527,0
2013-05-28,34.23,34.87,33.18,-1.948,34.48,34.91,13751553,20130528,1
2013-05-29,37.31,37.7,34.48,8.998,35.13,34.23,32907589,20130529,2
2013-05-30,36.33,36.63,35.58,-2.627,36.08,37.31,18110603,20130530,3
2013-05-31,34.87,36.48,34.83,-4.019,36.2,36.33,10442135,20130531,4
2013-06-03,34.7,35.53,33.98,-0.488,34.78,34.87,6867295,20130603,0
2013-06-04,33.59,35.34,32.73,-3.199,34.58,34.7,10499824,20130604,1
2013-06-05,32.81,33.78,32.36,-2.322,33.54,33.59,10061191,20130605,2
2013-06-06,32.98,33.38,32.23,0.518,33.01,32.81,10534985,20130606,3
2013-06-07,32.48,33.3,31.83,-1.516,32.66,32.98,7791811,20130607,4
2013-06-13,30.98,31.9,29.61,-4.618,31.88,32.48,9674515,20130613,3
2013-06-14,33.08,33.52,31.03,6.779,31.03,30.98,11621038,20130614,4
2013-06-17,33.4,34.58,32.58,0.967,33.07,33.08,11624616,20130617,0
2013-06-18,34.32,34.74,33.65,2.754,33.87,33.4,10000629,20130618,1
2013-06-19,34.27,34.92,33.98,-0.146,34.27,34.32,9147209,20130619,2
2013-06-20,31.42,33.44,31.38,-8.316,33.44,34.27,13613410,20130620,3
2013-06-21,32.18,32.46,29.13,2.419,30.18,31.42,12037513,20130621,4
2013-06-24,28.92,31.88,28.92,-10.131,31.88,32.18,11566487,20130624,0
2013-06-25,29.54,29.85,26.13,2.144,27.93,28.92,14907461,20130625,1
2013-06-26,30.28,30.48,29.13,2.505,29.7,29.54,11649521,20130626,2
2013-06-27,29.15,30.79,28.6,-3.732,30.49,30.28,10256919,20130627,3
2013-06-28,29.49,30.27,28.53,1.166,28.91,29.15,6876602,20130628,4
2013-07-01,32.48,32.48,29.58,10.139,29.88,29.49,14372054,20130701,0
2013-07-02,34.75,35.38,33.02,6.989,33.48,32.48,18746333,20130702,1
2013-07-03,35.54,35.98,33.83,2.273,34.68,34.75,19278584,20130703,2
2013-07-04,38.13,39.08,34.98,7.288,35.58,35.54,25970782,20130704,3
2013-07-05,36.67,38.58,36.28,-3.829,38.58,38.13,18226712,20130705,4
2013-07-08,35.86,37.38,34.77,-2.209,35.58,36.67,15152887,20130708,0
2013-07-09,34.51,35.98,33.82,-3.765,35.56,35.86,17006978,20130709,1
2013-07-10,35.58,35.69,34.28,3.101,34.47,34.51,14554113,20130710,2
2013-07-11,35.26,36.33,34.92,-0.899,35.28,35.58,15986970,20130711,3
2013-07-12,35.25,36.32,34.88,-0.028,35.08,35.26,12669936,20130712,4
2013-07-15,36.5,38.08,36.34,3.546,37.13,35.25,18419706,20130715,0
2013-07-16,37.24,37.85,36.68,2.027,36.93,36.5,13061463,20130716,1
2013-07-17,34.6,36.03,34.46,-7.089,36.0,37.24,20826749,20130717,2
2013-07-18,34.8,35.51,34.6,0.578,35.15,34.6,10570091,20130718,3
2013-07-19,34.89,35.37,33.63,0.259,34.76,34.8,12242303,20130719,4
2013-07-22,34.66,34.86,33.96,-0.659,34.34,34.89,6941560,20130722,0
2013-07-23,35.49,35.78,34.94,2.395,35.09,34.66,10711513,20130723,1
2013-07-24,34.98,35.58,34.26,-1.437,35.58,35.49,9054705,20130724,2
2013-07-25,34.98,36.17,34.79,0.0,34.95,34.98,11233916,20130725,3
2013-07-26,33.74,35.05,33.5,-3.545,34.46,34.98,8792277,20130726,4
2013-07-29,33.65,34.47,33.38,-0.65,33.87,33.87,5399687,20130729,0
2013-07-30,33.16,34.4,32.78,-1.456,34.14,33.65,6436338,20130730,1
2013-07-31,32.68,33.66,32.58,-1.448,33.16,33.16,5908257,20130731,2
2013-08-01,34.67,34.78,32.68,6.089,32.69,32.68,10580923,20130801,3
2013-08-02,34.11,35.02,33.99,-1.615,34.84,34.67,6397082,20130802,4
2013-08-05,34.68,34.96,33.93,1.671,34.11,34.11,7268445,20130805,0
2013-08-06,36.37,37.03,34.76,4.873,34.76,34.68,17319449,20130806,1
2013-08-07,35.58,36.38,35.18,-2.172,36.03,36.37,9867534,20130807,2
2013-08-08,35.87,36.53,35.58,0.815,35.94,35.58,9525374,20130808,3
2013-08-09,35.07,36.78,34.59,-2.23,36.5,35.87,10289173,20130809,4
2013-08-12,35.34,35.66,34.68,0.77,35.37,35.07,8622642,20130812,0
2013-08-13,35.66,35.88,34.66,0.905,35.08,35.34,8836756,20130813,1
2013-08-14,35.27,36.26,35.08,-1.094,35.6,35.66,7147310,20130814,2
2013-08-15,34.04,35.17,34.04,-3.487,34.93,35.27,7886665,20130815,3
2013-08-16,33.05,34.58,32.9,-2.908,33.87,34.04,6805082,20130816,4
2013-08-19,33.86,34.17,32.59,2.451,32.88,33.05,5152486,20130819,0
2013-08-20,33.33,34.07,33.08,-1.565,33.69,33.86,5104018,20130820,1
2013-08-21,33.43,33.64,33.01,0.3,33.54,33.33,4163619,20130821,2
2013-08-22,34.84,35.02,33.24,4.218,33.44,33.43,8948744,20130822,3
2013-08-23,35.54,35.76,34.33,2.009,34.94,34.84,14293136,20130823,4
2013-08-26,34.68,35.38,34.18,-2.42,35.38,35.54,17320695,20130826,0
2013-08-27,34.04,34.48,33.45,-1.845,34.48,34.68,13200806,20130827,1
2013-08-28,32.83,33.73,32.79,-3.555,33.7,34.04,13946742,20130828,2
2013-08-29,32.76,33.53,32.67,-0.213,32.82,32.83,7567115,20130829,3
2013-08-30,31.35,33.08,30.56,-4.304,32.97,32.76,14904542,20130830,4
2013-09-02,31.53,32.17,31.18,0.574,31.35,31.35,8970937,20130902,0
2013-09-03,32.82,33.04,31.65,4.091,31.82,31.53,10376519,20130903,1
2013-09-04,32.87,33.56,32.71,0.152,33.03,32.82,7655852,20130904,2
2013-09-05,32.78,33.03,32.25,-0.274,32.69,32.87,7023731,20130905,3
2013-09-06,36.1,36.1,32.61,10.128,32.73,32.78,28845148,20130906,4
2013-09-09,37.2,38.83,36.85,3.047,37.46,36.1,29299451,20130909,0
2013-09-10,37.5,38.88,36.52,0.806,37.08,37.2,21561397,20130910,1
2013-09-11,41.29,41.29,37.52,10.107,38.98,37.5,35041002,20130911,2
2013-09-12,40.09,42.54,39.88,-2.906,41.08,41.29,26640355,20130912,3
2013-09-13,40.1,40.84,39.38,0.025,40.22,40.09,16930827,20130913,4
2013-09-16,39.16,41.07,38.86,-2.344,39.85,40.1,14554393,20130916,0
2013-09-17,38.58,40.08,38.08,-1.481,39.56,39.16,12567389,20130917,1
2013-09-18,38.58,39.86,36.1,0.0,39.31,38.58,25632031,20130918,2
2013-09-23,41.13,41.91,38.13,6.61,38.58,38.58,24698617,20130923,0
2013-09-24,40.5,42.06,40.34,-1.532,40.58,41.13,16125967,20130924,1
2013-09-25,38.58,40.88,38.58,-4.741,40.45,40.5,12111113,20130925,2
2013-09-26,38.71,39.45,37.68,0.337,38.13,38.58,10240108,20130926,3
2013-09-27,37.77,39.41,37.54,-2.428,38.48,38.71,7920449,20130927,4
2013-09-30,38.94,39.36,37.58,3.098,37.59,37.77,7202541,20130930,0
2013-10-08,39.73,41.08,39.58,2.029,40.58,38.94,9792552,20131008,1
2013-10-09,40.38,40.79,39.08,1.636,39.38,39.73,8563552,20131009,2
2013-10-10,39.08,40.93,39.03,-3.219,40.56,40.38,10103417,20131010,3
2013-10-11,39.48,39.68,38.48,1.024,39.3,39.08,8097285,20131011,4
2013-10-14,38.33,39.58,38.07,-2.913,39.58,39.48,8447466,20131014,0
2013-10-15,38.66,39.19,38.22,0.861,38.22,38.33,6055714,20131015,1
2013-10-16,37.48,38.48,37.21,-3.052,38.48,38.66,6801676,20131016,2
2013-10-17,37.43,38.29,37.37,-0.133,37.73,37.48,4385490,20131017,3
2013-10-18,40.33,40.78,37.37,7.748,37.43,37.43,12451978,20131018,4
2013-10-21,41.47,42.18,39.68,2.827,39.94,40.33,13972938,20131021,0
2013-10-22,41.28,43.14,41.08,-0.458,42.08,41.47,14048029,20131022,1
2013-10-23,41.09,43.24,40.28,-0.46,41.27,41.28,13788159,20131023,2
2013-10-24,40.26,40.98,39.18,-2.02,40.76,41.09,7827621,20131024,3
2013-10-25,40.53,41.73,39.42,0.671,40.56,40.26,8123211,20131025,4
2013-10-28,39.03,41.06,38.33,-3.701,40.83,40.53,7058685,20131028,0
2013-10-29,37.66,39.47,36.86,-3.51,39.05,39.03,8172733,20131029,1
2013-10-30,38.88,38.88,37.39,3.24,37.76,37.66,5954003,20131030,2
2013-10-31,37.56,38.78,37.28,-3.395,38.78,38.88,4869153,20131031,3
2013-11-01,37.65,38.53,37.39,0.24,37.87,37.56,4666747,20131101,4
2013-11-04,38.1,38.18,36.58,1.195,37.48,37.65,5208739,20131104,0
2013-11-05,38.43,38.78,37.08,0.866,37.73,38.1,7049590,20131105,1
2013-11-06,37.43,38.79,37.38,-2.602,38.49,38.43,4742790,20131106,2
2013-11-07,35.18,36.58,34.58,-6.011,36.58,37.43,9230270,20131107,3
2013-11-08,34.67,35.16,34.11,-1.45,34.73,35.18,4318863,20131108,4
2013-11-11,35.59,36.26,34.88,2.654,34.88,34.67,4286310,20131111,0
2013-11-12,35.66,36.22,35.28,0.197,35.78,35.59,2871885,20131112,1
2013-11-13,34.3,35.97,34.29,-3.814,35.88,35.66,3861637,20131113,2
2013-11-14,34.62,34.98,34.28,0.933,34.53,34.3,4245281,20131114,3
2013-11-15,35.48,36.18,34.63,2.484,34.93,34.62,4961255,20131115,4
2013-11-18,36.06,36.16,35.37,1.635,35.68,35.48,5441784,20131118,0
2013-11-19,35.68,36.06,35.38,-1.054,36.05,36.06,4406910,20131119,1
2013-11-20,35.94,36.15,35.48,0.729,35.94,35.68,3278720,20131120,2
2013-11-21,35.12,35.73,34.76,-2.282,35.58,35.94,5439917,20131121,3
2013-11-22,36.58,37.5,34.89,4.157,35.05,35.12,9176306,20131122,4
2013-11-25,36.11,36.67,35.69,-1.285,36.38,36.58,4224802,20131125,0
2013-11-26,36.58,37.08,35.83,1.302,36.11,36.11,5360436,20131126,1
2013-11-27,37.69,38.01,36.46,3.034,36.56,36.58,9014477,20131127,2
2013-11-28,37.68,38.18,37.4,-0.027,37.69,37.69,4910479,20131128,3
2013-11-29,37.44,37.81,37.11,-0.637,37.61,37.68,4462256,20131129,4
2013-12-02,34.98,36.92,34.76,-6.571,36.38,37.44,7696533,20131202,0
2013-12-03,35.54,35.78,34.59,1.601,34.78,34.98,4923985,20131203,1
2013-12-04,35.61,36.36,35.36,0.197,35.71,35.54,6307180,20131204,2
2013-12-05,37.23,37.56,35.48,4.549,35.61,35.61,10264762,20131205,3
2013-12-06,37.6,38.38,37.08,0.994,37.24,37.23,8784887,20131206,4
2013-12-09,37.53,38.03,37.04,-0.186,37.66,37.6,4997351,20131209,0
2013-12-10,37.58,38.32,37.31,0.133,37.76,37.53,4904740,20131210,1
2013-12-11,36.86,37.43,36.49,-1.916,37.39,37.58,3793689,20131211,2
2013-12-12,37.92,38.53,36.59,2.876,36.71,36.86,6249715,20131212,3
2013-12-13,38.31,38.56,37.3,1.028,37.4,37.92,6216360,20131213,4
2013-12-16,38.76,39.04,37.78,1.175,38.37,38.31,7028005,20131216,0
2013-12-17,38.04,39.16,37.96,-1.858,38.8,38.76,5564818,20131217,1
2013-12-18,36.88,38.48,36.88,-3.049,38.04,38.04,5121209,20131218,2
2013-12-19,37.14,37.72,36.84,0.705,37.18,36.88,4825235,20131219,3
2013-12-20,36.13,37.43,35.88,-2.719,37.18,37.14,4110384,20131220,4
2013-12-23,36.06,36.75,35.68,-0.194,36.38,36.13,2954363,20131223,0
2013-12-24,36.58,36.78,35.98,1.442,35.98,36.06,3998519,20131224,1
2013-12-25,36.81,37.27,36.4,0.629,36.65,36.58,2584183,20131225,2
2013-12-26,35.68,37.03,35.58,-3.07,36.81,36.81,3397634,20131226,3
2013-12-27,36.54,36.97,35.68,2.41,35.69,35.68,4283125,20131227,4
2013-12-30,37.08,37.27,36.56,1.478,36.67,36.54,4597853,20131230,0
2013-12-31,37.26,37.7,36.68,0.485,36.68,37.08,4671822,20131231,1
2014-01-02,37.55,37.63,36.78,0.778,37.26,37.26,5376373,20140102,3
2014-01-03,37.99,38.37,37.18,1.172,37.48,37.55,5234517,20140103,4
2014-01-06,37.58,38.78,37.18,-1.079,37.93,37.99,5880937,20140106,0
2014-01-07,38.06,38.55,37.29,1.277,37.48,37.58,3996304,20140107,1
2014-01-08,39.12,39.14,38.07,2.785,38.08,38.06,6939918,20140108,2
2014-01-09,38.14,39.07,38.11,-2.505,39.0,39.12,5381680,20140109,3
2014-01-10,36.59,38.39,36.59,-4.064,38.28,38.14,5643153,20140110,4
2014-01-13,37.43,37.55,36.58,2.296,36.64,36.59,3276074,20140113,0
2014-01-14,37.76,38.08,37.19,0.882,37.57,37.43,2569642,20140114,1
2014-01-15,38.58,38.88,37.98,2.172,37.98,37.76,4281300,20140115,2
2014-01-16,37.58,38.75,37.57,-2.592,38.75,38.58,4398679,20140116,3
2014-01-17,36.98,37.87,36.95,-1.597,37.59,37.58,3242710,20140117,4
2014-01-20,36.59,37.56,36.28,-1.055,37.02,36.98,3095805,20140120,0
2014-01-21,36.74,37.05,36.56,0.41,36.68,36.59,3096611,20140121,1
2014-01-22,37.62,37.68,36.65,2.395,37.03,36.74,3810145,20140122,2
2014-01-23,37.04,37.85,36.59,-1.542,37.68,37.62,4143652,20140123,3
2014-01-24,38.18,38.38,36.98,3.078,37.03,37.04,6164890,20140124,4
2014-01-27,38.16,38.68,37.63,-0.052,38.31,38.18,6388131,20140127,0
2014-01-28,39.78,40.26,38.7,4.245,39.28,38.16,13241201,20140128,1
2014-01-29,39.34,39.91,39.1,-1.106,39.88,39.78,5574667,20140129,2
2014-01-30,38.23,40.03,38.09,-2.822,39.5,39.34,4736481,20140130,3
2014-02-07,39.08,39.24,37.89,2.223,38.04,38.23,4815495,20140207,4
2014-02-10,43.03,43.03,39.88,10.107,39.88,39.08,11083742,20140210,0
2014-02-11,43.87,46.03,43.39,1.952,45.48,43.03,20075418,20140211,1
2014-02-12,44.84,45.81,43.08,2.211,43.78,43.87,13032723,20140212,2
2014-02-13,48.58,49.37,45.59,8.341,45.78,44.84,22521685,20140213,3
2014-02-14,48.01,49.78,47.06,-1.173,47.58,48.58,13265414,20140214,4
2014-02-17,49.73,50.06,47.58,3.583,48.72,48.01,13579717,20140217,0
2014-02-18,47.52,49.38,47.03,-4.444,49.38,49.73,12319129,20140218,1
2014-02-19,47.64,49.57,46.34,0.253,49.25,47.52,11192678,20140219,2
2014-02-20,47.57,48.6,46.84,-0.147,46.84,47.64,10472938,20140220,3
2014-02-21,46.28,48.06,45.9,-2.712,47.59,47.57,7341011,20140221,4
2014-02-24,48.29,48.73,45.17,4.343,45.59,46.28,9569944,20140224,0
2014-02-25,48.14,50.03,47.38,-0.311,48.27,48.29,12196632,20140225,1
2014-02-26,53.0,53.0,49.57,10.096,49.58,48.14,24991080,20140226,2
2014-02-27,52.53,56.58,52.41,-0.887,55.5,53.0,26173797,20140227,3
2014-02-28,56.49,57.46,51.09,7.539,52.86,52.53,22179698,20140228,4
2014-03-03,56.58,57.63,54.98,0.159,56.49,56.49,14736010,20140303,0
2014-03-04,56.06,56.57,54.88,-0.919,55.43,56.58,8002056,20140304,1
2014-03-05,55.68,58.87,55.18,-0.678,55.61,56.06,10594958,20140305,2
2014-03-06,54.68,55.36,53.08,-1.796,54.59,55.68,8186782,20140306,3
2014-03-07,55.58,57.57,54.19,1.646,54.4,54.68,8238404,20140307,4
2014-03-10,54.33,57.17,53.58,-2.249,54.58,55.58,8147423,20140310,0
2014-03-11,51.5,55.52,50.28,-5.209,54.05,54.33,10835722,20140311,1
2014-03-12,50.21,52.26,48.88,-2.505,51.08,51.5,9005498,20140312,2
2014-03-13,52.07,52.61,49.88,3.704,50.2,50.21,7394852,20140313,3
2014-03-14,49.81,51.63,49.42,-4.34,51.58,52.07,7831526,20140314,4
2014-03-17,53.07,53.18,49.89,6.545,49.89,49.81,8967252,20140317,0
2014-03-18,52.73,54.5,52.56,-0.641,53.03,53.07,6423730,20140318,1
2014-03-19,53.98,54.23,52.31,2.371,52.74,52.73,5144448,20140319,2
2014-03-20,50.0,52.58,49.56,-7.373,51.97,53.98,11372957,20140320,3
2014-03-21,50.98,51.93,47.6,1.96,49.58,50.0,9109674,20140321,4
2014-03-24,49.53,51.57,49.28,-2.844,51.57,50.98,5411434,20140324,0
2014-03-25,49.54,50.31,48.64,0.02,49.53,49.53,4380300,20140325,1
2014-03-26,50.78,51.5,49.54,2.503,50.08,49.54,5780820,20140326,2
2014-03-27,49.72,51.2,49.08,-2.087,50.78,50.78,4733216,20140327,3
2014-03-28,48.68,49.89,48.47,-2.092,49.58,49.72,3441648,20140328,4
2014-03-31,47.69,49.58,47.29,-2.034,48.46,48.68,4318071,20140331,0
2014-04-01,48.08,48.68,47.66,0.818,47.68,47.69,2296672,20140401,1
2014-04-02,48.28,49.36,48.06,0.416,48.36,48.08,2299058,20140402,2
2014-04-03,48.53,49.43,48.36,0.518,48.83,48.28,2485348,20140403,3
2014-04-04,49.27,49.37,48.22,1.525,48.53,48.53,2107710,20140404,4
2014-04-08,49.27,49.42,48.08,0.0,48.61,49.27,3124814,20140408,1
2014-04-09,49.68,49.9,48.43,0.832,48.43,49.27,2533698,20140409,2
2014-04-10,50.58,51.21,48.98,1.812,49.7,49.68,5415725,20140410,3
2014-04-11,49.33,50.56,49.1,-2.471,50.16,50.58,3243448,20140411,4
2014-04-14,49.65,50.34,49.23,0.649,49.38,49.33,2158057,20140414,0
2014-04-15,48.15,50.31,48.1,-3.021,49.58,49.65,3856420,20140415,1
2014-04-16,48.36,48.68,47.92,0.436,48.08,48.15,2250557,20140416,2
2014-04-17,48.24,48.88,48.14,-0.248,48.53,48.36,2069228,20140417,3
2014-04-18,48.86,48.98,47.77,1.285,48.09,48.24,2526709,20140418,4
2014-04-21,48.64,49.84,48.48,-0.45,49.08,48.86,3150692,20140421,0
2014-04-22,47.57,49.16,46.58,-2.2,48.68,48.64,4372784,20140422,1
2014-04-23,45.73,47.78,45.17,-3.868,47.68,47.57,5638886,20140423,2
2014-04-24,44.84,45.91,44.58,-1.946,45.42,45.73,3074151,20140424,3
2014-04-25,45.72,46.78,45.03,1.963,45.03,44.84,3886094,20140425,4
2014-04-28,45.83,46.57,45.08,0.241,45.76,45.72,2911363,20140428,0
2014-04-29,45.68,46.12,45.08,-0.327,45.87,45.83,1916860,20140429,1
2014-04-30,45.8,46.28,45.69,0.263,45.98,45.68,1354384,20140430,2
2014-05-05,45.23,45.68,44.29,-1.245,45.68,45.8,2764032,20140505,0
2014-05-06,45.48,46.01,45.23,0.553,45.23,45.23,2120669,20140506,1
2014-05-07,42.9,45.39,42.57,-5.673,45.38,45.48,5585662,20140507,2
2014-05-08,41.65,43.23,40.73,-2.914,42.58,42.9,6225113,20140508,3
2014-05-09,40.32,40.97,39.45,-3.193,40.59,41.65,5292609,20140509,4
2014-05-12,41.41,41.78,40.38,2.703,40.4,40.32,3676696,20140512,0
2014-05-13,41.38,42.78,41.26,-0.072,41.58,41.41,5310871,20140513,1
2014-05-14,41.59,41.98,41.1,0.507,41.4,41.38,1618103,20140514,2
2014-05-15,40.64,42.03,40.48,-2.284,41.63,41.59,2041543,20140515,3
2014-05-16,40.55,41.11,40.38,-0.221,40.38,40.64,1558660,20140516,4
2014-05-19,40.48,40.78,39.99,-0.173,40.58,40.55,1322174,20140519,0
2014-05-20,40.27,41.22,40.09,-0.519,40.68,40.48,1814717,20140520,1
2014-05-21,41.16,41.19,39.58,2.21,40.08,40.27,1836219,20140521,2
2014-05-22,41.74,42.8,41.17,1.409,41.18,41.16,3913417,20140522,3
2014-05-23,41.74,42.27,41.59,0.0,41.79,41.74,919731,20140523,4
2014-05-26,45.96,45.96,43.88,10.11,44.03,41.74,12211600,20140526,0
2014-05-27,46.23,46.23,44.83,0.587,45.76,45.96,6633026,20140527,1
2014-05-28,47.38,48.48,45.83,2.488,46.22,46.23,9700987,20140528,2
2014-05-29,45.87,47.57,45.78,-3.187,47.41,47.38,4746446,20140529,3
2014-05-30,46.26,47.67,45.18,0.85,45.76,45.87,6101391,20140530,4
2014-06-03,45.49,46.51,45.23,-1.665,46.26,46.26,3322672,20140603,1
2014-06-04,44.27,45.49,43.96,-2.682,45.48,45.49,3468286,20140604,2
2014-06-05,44.93,44.93,43.7,1.491,43.92,44.27,2805275,20140605,3
2014-06-06,45.65,45.89,44.75,1.602,44.9,44.93,3921703,20140606,4
2014-06-09,45.28,45.94,45.08,-0.811,45.68,45.65,1891740,20140609,0
2014-06-10,45.22,45.74,44.08,-0.133,45.3,45.28,3750264,20140610,1
2014-06-11,44.88,45.13,44.49,-0.752,44.89,45.22,1957640,20140611,2
2014-06-12,44.72,45.71,44.64,-0.357,44.88,44.88,3345699,20140612,3
2014-06-13,47.38,47.58,44.74,5.948,45.28,44.72,10480645,20140613,4
2014-06-16,46.73,47.55,46.18,-1.372,47.16,47.38,6049950,20140616,0
2014-06-17,46.25,47.27,46.17,-1.027,46.48,46.73,4652470,20140617,1
2014-06-18,46.58,46.95,46.18,0.714,46.33,46.25,3670897,20140618,2
2014-06-19,45.38,46.95,44.78,-2.576,46.58,46.58,2917385,20140619,3
2014-06-20,46.18,46.82,45.08,1.763,45.88,45.38,4545280,20140620,4
2014-06-23,46.38,46.94,46.08,0.433,46.58,46.18,2560361,20140623,0
2014-06-24,48.04,48.18,46.53,3.579,47.03,46.38,7987232,20140624,1
2014-06-25,48.43,48.66,47.68,0.812,48.1,48.04,6196785,20140625,2
2014-06-26,49.08,49.58,47.83,1.342,48.13,48.43,4900574,20140626,3
2014-06-27,48.49,50.66,48.09,-1.202,49.57,49.08,9420195,20140627,4
2014-06-30,47.07,47.83,45.98,-2.928,47.57,48.49,8616225,20140630,0
2014-07-01,47.28,48.0,46.59,0.446,47.08,47.07,6351375,20140701,1
2014-07-02,47.48,47.75,46.71,0.423,47.05,47.28,4109941,20140702,2
2014-07-03,48.43,49.07,47.08,2.001,47.53,47.48,8785740,20140703,3
2014-07-04,47.87,48.68,47.87,-1.156,48.51,48.43,4995092,20140704,4
2014-07-07,47.33,48.38,47.18,-1.128,47.97,47.87,4201252,20140707,0
2014-07-08,48.81,49.04,47.31,3.127,47.31,47.33,10329139,20140708,1
2014-07-09,47.54,48.83,47.17,-2.602,48.8,48.81,7368969,20140709,2
2014-07-10,46.17,49.03,46.16,-2.882,48.58,47.54,13717523,20140710,3
2014-07-11,46.49,46.58,44.08,0.693,45.47,46.17,8903576,20140711,4
2014-07-14,48.32,49.08,47.06,3.936,47.08,46.49,11563455,20140714,0
2014-07-15,47.29,48.27,46.91,-2.132,48.27,48.32,6885858,20140715,1
2014-07-16,46.68,47.88,46.38,-1.29,47.26,47.29,4042521,20140716,2
2014-07-17,46.07,47.22,45.88,-1.307,47.18,46.68,3523687,20140717,3
2014-07-18,45.94,46.49,45.85,-0.282,46.1,46.07,3066934,20140718,4
2014-07-21,45.61,46.08,45.49,-0.718,45.94,45.94,3870151,20140721,0
2014-07-22,48.18,48.83,45.88,5.635,45.97,45.61,12471001,20140722,1
2014-07-23,47.28,48.07,46.78,-1.868,47.78,48.18,5318670,20140723,2
2014-07-24,47.29,47.8,46.37,0.021,47.48,47.28,3967705,20140724,3
2014-07-25,48.01,48.16,47.38,1.523,47.38,47.29,4853161,20140725,4
2014-07-28,48.65,48.98,48.23,1.333,48.23,48.01,6901326,20140728,0
2014-07-29,50.99,52.28,48.13,4.81,48.68,48.65,12513846,20140729,1
2014-07-30,50.97,52.03,50.43,-0.039,51.09,50.99,7271873,20140730,2
2014-07-31,50.29,51.44,50.08,-1.334,51.03,50.97,5082513,20140731,3
2014-08-01,49.27,50.78,49.27,-2.028,50.46,50.29,4999075,20140801,4
2014-08-04,51.05,51.07,49.38,3.613,49.57,49.27,5180492,20140804,0
2014-08-05,50.97,51.38,49.97,-0.157,51.06,51.05,3529632,20140805,1
2014-08-06,52.08,52.08,50.18,3.374,50.38,50.38,7117226,20140806,2
2014-08-07,50.88,53.24,50.87,-2.304,52.26,52.08,6228705,20140807,3
2014-08-08,51.03,51.86,50.8,0.295,51.08,50.88,3386874,20140808,4
2014-08-11,51.48,52.18,50.66,0.882,50.88,51.03,3447063,20140811,0
2014-08-12,51.17,51.77,50.85,-0.602,51.43,51.48,3707496,20140812,1
2014-08-13,50.84,51.82,50.17,-0.645,51.48,51.17,4077209,20140813,2
2014-08-14,51.18,51.53,50.28,0.669,50.53,50.84,3960521,20140814,3
2014-08-15,51.23,51.57,50.64,0.098,51.13,51.18,3247748,20140815,4
2014-08-18,51.13,51.88,50.94,-0.195,51.25,51.23,3362001,20140818,0
2014-08-19,50.98,51.72,50.73,-0.293,51.13,51.13,3645113,20140819,1
2014-08-20,50.23,50.81,49.87,-1.471,50.81,50.98,3891018,20140820,2
2014-08-21,50.58,50.6,49.62,0.697,50.24,50.23,3379734,20140821,3
2014-08-22,49.61,50.53,49.46,-1.918,50.53,50.58,4372960,20140822,4
2014-08-25,49.5,49.77,48.03,-0.222,48.63,49.61,5806762,20140825,0
2014-08-26,48.98,49.57,48.57,-1.051,49.35,49.5,2600390,20140826,1
2014-08-27,49.96,50.21,49.12,2.001,49.13,48.98,4365297,20140827,2
2014-08-28,48.87,49.96,48.72,-2.182,49.95,49.96,2567252,20140828,3
2014-08-29,50.18,50.29,49.03,2.681,49.28,48.87,3693403,20140829,4
2014-09-01,50.72,51.18,50.19,1.076,50.63,50.18,4867929,20140901,0
2014-09-02,50.93,50.93,50.44,0.414,50.73,50.72,5191024,20140902,1
2014-09-03,51.39,51.51,51.11,0.903,51.13,50.93,5486001,20140903,2
2014-09-04,51.24,51.77,51.01,-0.292,51.48,51.39,3405406,20140904,3
2014-09-05,51.38,51.57,50.82,0.273,51.38,51.24,3463816,20140905,4
2014-09-09,53.76,53.92,51.42,4.632,51.44,51.38,10548799,20140909,1
2014-09-10,53.29,53.61,52.69,-0.874,53.01,53.76,6215650,20140910,2
2014-09-11,51.74,53.28,51.63,-2.909,53.28,53.29,4756139,20140911,3
2014-09-12,51.53,52.27,51.09,-0.406,52.18,51.74,3967774,20140912,4
2014-09-15,51.23,51.62,51.02,-0.582,51.13,51.53,3079573,20140915,0
2014-09-16,49.61,51.12,49.58,-3.162,51.11,51.23,5335099,20140916,1
2014-09-17,49.89,50.49,49.08,0.564,49.91,49.61,4195436,20140917,2
2014-09-18,49.54,50.03,49.24,-0.702,49.5,49.89,2947667,20140918,3
2014-09-19,49.63,49.87,49.48,0.182,49.54,49.54,3053734,20140919,4
2014-09-22,48.08,49.65,47.73,-3.123,49.59,49.63,3746736,20140922,0
2014-09-23,48.48,48.69,47.93,0.832,48.03,48.08,3030725,20140923,1
2014-09-24,49.17,49.33,48.15,1.423,48.61,48.48,5030495,20140924,2
2014-09-25,48.67,49.71,48.52,-1.017,49.62,49.17,4677881,20140925,3
2014-09-26,48.51,48.96,48.31,-0.329,48.68,48.67,2572969,20140926,4
2014-09-29,48.68,49.33,48.52,0.35,48.52,48.51,4378562,20140929,0
2014-09-30,48.46,49.02,48.33,-0.452,48.78,48.68,3529231,20140930,1
2014-10-08,49.08,49.12,48.38,1.279,48.51,48.46,4532947,20141008,2
2014-10-09,49.95,50.49,49.16,1.773,49.18,49.08,7774714,20141009,3
2014-10-10,49.13,49.95,49.08,-1.642,49.95,49.95,4790276,20141010,4
2014-10-13,48.71,49.14,47.97,-0.855,49.13,49.13,4234407,20141013,0
2014-10-14,47.88,48.93,47.73,-1.704,48.88,48.71,4980592,20141014,1
2014-10-15,47.98,48.1,47.21,0.209,47.89,47.88,4352055,20141015,2
2014-10-16,47.56,48.05,47.25,-0.875,47.73,47.98,4232303,20141016,3
2014-10-17,47.5,48.03,47.03,-0.126,47.63,47.56,4570145,20141017,4
2014-10-20,47.83,48.17,47.39,0.695,47.46,47.5,3659649,20141020,0
2014-10-21,46.94,48.06,46.93,-1.861,47.84,47.83,3839376,20141021,1
2014-10-22,46.93,47.53,46.83,-0.021,46.93,46.94,3337881,20141022,2
2014-10-23,46.93,47.41,46.73,0.0,46.93,46.93,2605822,20141023,3
2014-10-24,47.04,47.48,46.93,0.234,46.99,46.93,2424089,20141024,4
2014-10-27,46.39,47.31,45.83,-1.382,47.02,47.04,3626326,20141027,0
2014-10-28,47.01,47.23,46.33,1.336,46.39,46.39,4226549,20141028,1
2014-10-29,47.73,47.86,47.05,1.532,47.06,47.01,5226858,20141029,2
2014-10-30,46.96,48.29,46.93,-1.613,47.83,47.73,6911677,20141030,3
2014-10-31,46.6,46.81,45.97,-0.767,46.8,46.96,5054421,20141031,4
2014-11-03,45.81,46.59,45.63,-1.695,46.59,46.6,5916846,20141103,0
2014-11-04,45.97,46.19,45.8,0.349,45.83,45.81,2785700,20141104,1
2014-11-05,45.64,45.93,45.6,-0.718,45.93,45.97,2587813,20141105,2
2014-11-06,45.78,45.92,45.48,0.307,45.55,45.64,2365871,20141106,3
2014-11-07,45.71,46.11,45.53,-0.153,45.81,45.78,3317961,20141107,4
2014-11-10,46.17,46.18,45.59,1.006,45.73,45.71,4275566,20141110,0
2014-11-11,44.26,46.28,44.13,-4.137,46.23,46.17,6077851,20141111,1
2014-11-12,43.53,44.49,42.62,-1.649,44.13,44.26,5865414,20141112,2
2014-11-13,42.53,43.47,41.88,-2.297,43.34,43.53,6781062,20141113,3
2014-11-14,43.82,44.58,42.01,3.033,42.53,42.53,6082076,20141114,4
2014-11-17,43.64,44.43,43.29,-0.411,43.43,43.82,4358878,20141117,0
2014-11-18,42.46,43.63,42.23,-2.704,43.63,43.64,4317093,20141118,1
2014-11-19,42.43,43.08,42.1,-0.071,42.33,42.46,4314441,20141119,2
2014-11-20,42.23,42.83,41.99,-0.471,42.35,42.43,3415077,20141120,3
2014-11-21,42.45,42.52,42.14,0.521,42.41,42.23,3339177,20141121,4
2014-11-24,43.48,43.6,42.54,2.426,42.97,42.45,6355631,20141124,0
2014-11-25,43.66,44.38,43.33,0.414,43.58,43.48,6400971,20141125,1
2014-11-26,44.14,44.73,43.88,1.099,43.88,43.66,6848753,20141126,2
2014-11-27,43.62,44.36,43.43,-1.178,44.18,44.14,7429465,20141127,3
2014-11-28,42.93,43.35,42.51,-1.582,43.33,43.62,6355359,20141128,4
2014-12-01,43.03,43.78,42.63,0.233,42.93,42.93,5234573,20141201,0
2014-12-02,43.15,43.46,42.75,0.279,43.03,43.03,6234539,20141202,1
2014-12-03,42.78,43.32,42.31,-0.857,43.31,43.15,12452533,20141203,2
2014-12-04,44.21,44.48,42.82,3.343,42.82,42.78,17555164,20141204,3
2014-12-05,42.99,44.36,42.63,-2.76,44.29,44.21,12893793,20141205,4
2014-12-08,41.59,42.81,41.33,-3.257,42.63,42.99,16303431,20141208,0
2014-12-09,39.29,41.48,39.16,-5.53,41.48,41.59,18316397,20141209,1
2014-12-10,39.88,40.03,39.11,1.502,39.51,39.29,15938681,20141210,2
2014-12-11,39.79,39.88,39.16,-0.226,39.65,39.88,8129474,20141211,3
2014-12-12,41.91,42.63,39.53,5.328,39.77,39.79,18634736,20141212,4
2014-12-15,41.81,42.26,40.72,-0.239,42.05,41.91,8517787,20141215,0
2014-12-16,41.35,41.82,41.02,-1.1,41.75,41.81,10528003,20141216,1
2014-12-17,40.11,41.11,39.65,-2.999,41.05,41.35,10507950,20141217,2
2014-12-18,36.06,41.11,36.06,-10.097,40.34,40.11,34959621,20141218,3
2014-12-19,37.1,38.63,36.33,2.884,36.33,36.06,28531253,20141219,4
2014-12-22,34.44,36.84,33.43,-7.17,36.83,37.1,16088542,20141222,0
2014-12-23,34.79,35.63,34.17,1.016,34.38,34.44,10643155,20141223,1
2014-12-24,36.31,36.57,34.48,4.369,34.99,34.79,13451809,20141224,2
2014-12-25,36.78,37.62,36.13,1.294,36.69,36.31,12062261,20141225,3
2014-12-26,36.39,36.77,35.85,-1.06,36.77,36.78,9043572,20141226,4
2014-12-29,36.13,36.92,35.66,-0.714,36.43,36.39,9118536,20141229,0
2014-12-30,37.69,38.86,37.08,4.318,37.62,36.13,16903728,20141230,1
2014-12-31,37.78,38.47,37.14,0.239,37.7,37.69,10696432,20141231,2
2015-01-05,39.89,40.73,37.38,5.585,37.93,37.78,19214892,20150105,0
2015-01-06,39.96,41.08,38.68,0.175,39.01,39.89,13889067,20150106,1
2015-01-07,38.57,39.88,38.53,-3.478,39.88,39.96,11167398,20150107,2
2015-01-08,38.14,38.83,38.01,-1.115,38.56,38.57,6891785,20150108,3
2015-01-09,38.07,39.13,37.98,-0.184,38.17,38.14,8515094,20150109,4
2015-01-12,39.11,39.96,38.11,2.732,38.11,38.07,11348854,20150112,0
2015-01-13,39.95,40.52,39.13,2.148,39.63,39.11,13327085,20150113,1
2015-01-14,39.11,40.33,38.63,-2.103,39.93,39.95,6989417,20150114,2
2015-01-15,38.71,39.51,38.21,-1.023,39.23,39.11,5957550,20150115,3
2015-01-16,39.2,39.31,38.42,1.266,38.74,38.71,7273230,20150116,4
2015-01-19,37.94,40.06,37.42,-3.214,39.05,39.2,10800447,20150119,0
2015-01-20,38.58,38.98,37.91,1.687,38.07,37.94,8750457,20150120,1
2015-01-21,39.11,39.41,38.58,1.374,38.72,38.58,9254367,20150121,2
2015-01-22,39.44,39.58,38.83,0.844,39.28,39.11,9529465,20150122,3
2015-01-23,39.74,40.59,39.51,0.761,39.58,39.44,14148146,20150123,4
2015-01-26,39.73,40.43,39.19,-0.025,39.93,39.74,9529417,20150126,0
2015-01-27,39.63,40.03,39.23,-0.252,39.73,39.73,10637339,20150127,1
2015-01-28,40.03,40.53,39.51,1.009,39.84,39.63,10893355,20150128,2
2015-01-29,39.39,40.22,39.05,-1.599,40.17,40.03,9244837,20150129,3
2015-01-30,37.89,39.61,37.88,-3.808,39.33,39.39,10189346,20150130,4
2015-02-02,38.1,38.54,37.13,0.554,37.63,37.89,5250615,20150202,0
2015-02-03,38.36,38.93,38.24,0.682,38.82,38.1,5874292,20150203,1
2015-02-04,37.9,38.98,37.63,-1.199,38.98,38.36,9158483,20150204,2
2015-02-05,37.36,38.15,37.33,-1.425,37.96,37.9,6962999,20150205,3
2015-02-06,35.86,37.75,35.54,-4.015,37.62,37.36,10964533,20150206,4
2015-02-09,35.86,36.22,35.66,0.0,35.99,35.86,4800813,20150209,0
2015-02-10,36.77,36.95,35.74,2.538,36.12,35.86,5956994,20150210,1
2015-02-11,36.24,36.97,36.09,-1.441,36.43,36.77,7137068,20150211,2
2015-02-12,37.51,37.6,36.08,3.504,36.28,36.24,10284868,20150212,3
2015-02-13,41.3,41.3,37.69,10.104,38.12,37.51,36938735,20150213,4
2015-02-16,45.47,45.47,43.21,10.097,43.49,41.3,37752751,20150216,0
2015-02-17,50.05,50.05,45.47,10.073,48.43,45.47,35038793,20150217,1
2015-02-25,49.52,52.18,49.0,-1.059,52.13,50.05,50831085,20150225,2
2015-02-26,48.91,50.43,47.9,-1.232,49.52,49.52,33074280,20150226,3
2015-02-27,50.21,50.43,47.73,2.658,48.58,48.91,36840414,20150227,4
2015-03-02,51.41,55.27,50.93,2.39,51.73,50.21,50259946,20150302,0
2015-03-03,50.99,54.31,50.16,-0.817,50.63,51.41,32862701,20150303,1
2015-03-04,51.62,53.51,49.99,1.236,50.63,50.99,29897665,20150304,2
2015-03-05,56.82,56.82,51.02,10.074,51.13,51.62,37251621,20150305,3
2015-03-06,51.93,59.23,51.43,-8.606,58.78,56.82,51454068,20150306,4
2015-03-09,50.83,51.63,48.71,-2.118,50.13,51.93,25923701,20150309,0
2015-03-10,50.83,52.51,50.33,0.0,50.73,50.83,21563600,20150310,1
2015-03-11,49.63,51.13,49.21,-2.361,50.23,50.83,18830945,20150311,2
2015-03-12,48.75,50.21,47.93,-1.773,50.21,49.63,19381482,20150312,3
2015-03-13,49.61,49.98,48.43,1.764,49.13,48.75,17509617,20150313,4
2015-03-16,50.77,51.12,49.64,2.338,50.17,49.61,20111494,20150316,0
2015-03-17,51.13,52.29,50.11,0.709,50.93,50.77,22345450,20150317,1
2015-03-18,52.98,53.62,50.64,3.618,51.13,51.13,26989559,20150318,2
2015-03-19,53.51,55.42,52.73,1.0,52.98,52.98,26297276,20150319,3
2015-03-20,52.43,53.25,51.63,-2.018,52.63,53.51,21847551,20150320,4
2015-03-23,52.74,52.96,52.11,0.591,52.42,52.43,19659897,20150323,0
2015-03-24,53.03,54.51,51.54,0.55,52.78,52.74,27855115,20150324,1
2015-03-25,51.82,53.31,51.58,-2.282,52.83,53.03,21332517,20150325,2
2015-03-26,53.85,54.63,51.64,3.917,52.01,51.82,29585813,20150326,3
2015-03-27,52.48,54.11,51.53,-2.544,54.11,53.85,19541604,20150327,4
2015-03-30,52.34,53.23,51.93,-0.267,52.68,52.48,18493963,20150330,0
2015-03-31,52.03,53.31,51.9,-0.592,52.36,52.34,18740490,20150331,1
2015-04-01,57.27,57.27,53.63,10.071,53.63,52.03,33653026,20150401,2
2015-04-02,59.47,62.07,57.18,3.841,59.63,57.27,46844934,20150402,3
2015-04-03,60.98,61.38,57.66,2.539,58.69,59.47,30811412,20150403,4
2015-04-07,60.02,61.21,59.33,-1.574,60.99,60.98,19310894,20150407,1
2015-04-08,57.51,60.51,56.48,-4.182,60.0,60.02,22123344,20150408,2
2015-04-09,55.63,57.33,52.99,-3.269,57.33,57.51,22485984,20150409,3
2015-04-10,56.53,57.58,56.21,1.618,56.31,55.63,15968479,20150410,4
2015-04-13,58.83,58.83,55.13,4.069,56.53,56.53,21565771,20150413,0
2015-04-14,56.68,58.73,56.61,-3.655,58.51,58.83,16044519,20150414,1
2015-04-15,55.63,56.6,55.08,-1.853,55.68,56.68,12814342,20150415,2
2015-04-16,57.33,57.91,55.07,3.056,55.49,55.63,15081869,20150416,3
2015-04-17,56.78,58.62,56.63,-0.959,58.25,57.33,16322590,20150417,4
2015-04-20,54.43,56.21,54.33,-4.139,56.21,56.78,16906920,20150420,0
2015-04-21,55.74,56.12,54.44,2.407,54.44,54.43,12765327,20150421,1
2015-04-22,56.88,58.41,55.93,2.045,56.13,55.74,15582787,20150422,2
2015-04-23,62.61,62.61,57.63,10.074,57.63,56.88,44092611,20150423,3
2015-04-28,59.14,66.13,58.52,-5.542,63.63,62.61,38541899,20150428,1
2015-04-29,60.82,63.63,57.13,2.841,59.15,59.14,22242887,20150429,2
2015-04-30,59.63,62.19,59.51,-1.957,61.83,60.82,16195042,20150430,3
2015-05-04,61.02,64.23,59.63,2.331,59.63,59.63,18616193,20150504,0
2015-05-05,58.02,60.63,57.43,-4.916,60.63,61.02,15861749,20150505,1
2015-05-06,57.78,60.23,57.33,-0.414,59.13,58.02,13004855,20150506,2
2015-05-07,58.38,58.93,56.69,1.038,57.4,57.78,11216962,20150507,3
2015-05-08,59.13,59.48,57.61,1.285,58.84,58.38,13363321,20150508,4
2015-05-11,62.72,63.43,59.01,6.071,59.43,59.13,24883247,20150511,0
2015-05-12,64.13,64.8,61.63,2.248,62.74,62.72,24122056,20150512,1
2015-05-13,62.76,64.11,61.39,-2.136,63.83,64.13,17684038,20150513,2
2015-05-14,62.38,63.63,60.71,-0.605,62.76,62.76,15377906,20150514,3
2015-05-15,60.45,62.83,60.01,-3.094,62.23,62.38,14810972,20150515,4
2015-05-18,62.13,62.23,60.11,2.779,60.97,60.45,20802678,20150518,0
2015-05-19,64.19,66.52,62.43,3.316,63.18,62.13,25295409,20150519,1
2015-05-20,65.82,68.31,64.04,2.539,64.2,64.19,27573210,20150520,2
2015-05-21,72.44,72.44,65.64,10.058,66.63,65.82,25884629,20150521,3
2015-05-22,75.63,79.7,74.79,4.404,74.79,72.44,35226424,20150522,4
2015-06-04,83.23,83.23,79.64,10.049,83.23,75.63,26618545,20150604,3
2015-06-05,79.12,87.23,78.63,-4.938,85.53,83.23,41700206,20150605,4
2015-06-08,74.58,78.39,72.88,-5.738,78.39,79.12,27889091,20150608,0
2015-06-09,73.77,76.58,73.16,-1.086,74.58,74.58,18440817,20150609,1
2015-06-10,75.46,77.55,73.63,2.291,73.77,73.77,27089912,20150610,2
2015-06-11,73.63,75.28,72.53,-2.425,75.28,75.46,19465342,20150611,3
2015-06-12,74.53,76.13,73.12,1.222,73.63,73.63,20611178,20150612,4
2015-06-15,75.4,77.13,72.17,1.167,74.6,74.53,30313827,20150615,0
2015-06-16,72.5,74.63,71.62,-3.846,74.13,75.4,14302634,20150616,1
2015-06-17,70.53,73.4,69.72,-2.717,72.53,72.5,18420604,20150617,2
2015-06-18,67.27,72.5,67.03,-4.622,70.59,70.53,20124874,20150618,3
2015-06-19,61.53,66.51,61.21,-8.533,66.48,67.27,20494699,20150619,4
2015-06-23,62.75,62.98,57.72,1.983,61.43,61.53,19698325,20150623,1
2015-06-24,63.21,64.13,61.13,0.733,62.98,62.75,18303013,20150624,2
2015-06-25,61.62,64.25,60.83,-2.515,63.49,63.21,15842653,20150625,3
2015-06-26,55.42,60.54,55.42,-10.062,59.53,61.62,20233600,20150626,4
2015-06-29,49.84,56.9,49.84,-10.069,56.73,55.42,23964297,20150629,0
2015-06-30,54.86,54.86,45.21,10.072,48.96,49.84,29600159,20150630,1
2015-07-01,52.62,57.6,52.21,-4.083,54.73,54.86,24569668,20150701,2
2015-07-02,48.9,54.81,47.38,-7.07,52.63,52.62,25548325,20150702,3
2015-07-03,49.18,52.58,45.24,0.573,48.13,48.9,27533630,20150703,4
2015-07-06,50.38,53.83,45.53,2.44,53.83,49.18,29927440,20150706,0
2015-07-07,46.62,49.48,45.31,-7.463,48.53,50.38,43615565,20150707,1
2015-07-08,44.31,46.22,41.92,-4.955,41.92,46.62,50934239,20150708,2
2015-07-09,48.78,48.78,43.14,10.088,44.31,44.31,23035293,20150709,3
2015-07-10,53.7,53.7,49.73,10.086,51.53,48.78,20639227,20150710,4
2015-07-13,59.11,59.11,53.83,10.074,55.53,53.7,34798244,20150713,0
2015-07-14,55.83,60.65,55.47,-5.549,57.63,59.11,33044958,20150714,1
2015-07-15,50.21,55.61,50.21,-10.066,54.58,55.83,24041062,20150715,2
2015-07-16,51.82,53.08,47.63,3.207,50.21,50.21,18401439,20150716,3
2015-07-17,55.18,56.13,51.98,6.484,52.43,51.82,18337870,20150717,4
2015-07-20,54.62,56.03,53.46,-1.015,55.18,55.18,19199258,20150720,0
2015-07-21,54.45,56.11,52.13,-0.311,53.63,54.62,15405724,20150721,1
2015-07-22,55.19,56.43,54.53,1.359,54.95,54.45,15652722,20150722,2
2015-07-23,56.21,56.81,53.82,1.848,55.19,55.19,16703622,20150723,3
2015-07-24,55.22,57.68,55.12,-1.761,56.33,56.21,18690972,20150724,4
2015-07-27,49.66,55.12,49.66,-10.069,53.61,55.22,18120818,20150727,0
2015-07-28,49.43,50.6,45.13,-0.463,47.43,49.66,20432635,20150728,1
2015-07-29,54.41,54.41,48.73,10.075,50.31,49.43,19988239,20150729,2
2015-07-30,51.43,55.41,50.81,-5.477,53.65,54.41,16235133,20150730,3
2015-07-31,55.23,55.26,50.39,7.389,50.61,51.43,22472594,20150731,4
2015-08-03,57.41,57.47,53.93,3.947,54.23,55.23,24998538,20150803,0
2015-08-04,59.29,60.11,54.82,3.275,57.51,57.41,26199893,20150804,1
2015-08-05,59.08,62.62,58.04,-0.354,58.31,59.29,20054380,20150805,2
2015-08-06,65.03,65.03,56.81,10.071,58.58,59.08,36039946,20150806,3
2015-08-07,64.63,67.34,63.51,-0.615,66.63,65.03,33839592,20150807,4
2015-08-10,66.44,67.51,62.63,2.801,65.58,64.63,23223110,20150810,0
2015-08-11,65.33,68.21,64.69,-1.671,65.18,66.44,20455349,20150811,1
2015-08-12,61.62,64.55,61.43,-5.679,64.13,65.33,17419232,20150812,2
2015-08-13,63.47,63.83,60.63,3.002,61.6,61.62,13159482,20150813,3
2015-08-14,63.38,65.98,63.23,-0.142,63.23,63.47,13438002,20150814,4
2015-08-17,63.83,64.86,61.73,0.71,62.33,63.38,10952022,20150817,0
2015-08-18,57.41,63.81,57.41,-10.058,63.81,63.83,17193762,20150818,1
2015-08-19,58.11,59.23,51.83,1.219,55.63,57.41,16660495,20150819,2
2015-08-20,54.03,57.03,53.63,-7.021,56.63,58.11,11173274,20150820,3
2015-08-21,49.43,53.67,49.19,-8.514,52.63,54.03,16608306,20150821,4
2015-08-24,44.45,46.93,44.45,-10.075,46.93,49.43,16116787,20150824,0
2015-08-25,39.97,45.62,39.97,-10.079,40.43,44.45,20030502,20150825,1
2015-08-26,44.0,44.0,39.48,10.083,41.23,39.97,24752948,20150826,2
2015-08-27,48.44,48.44,45.62,6.181,45.62,45.62,20984909,20150827,3
2015-08-28,50.64,51.88,47.47,4.542,50.13,48.44,23096969,20150828,4
2015-08-31,49.48,52.41,48.63,-2.291,50.5,50.64,17855032,20150831,0
2015-09-01,49.22,49.28,44.95,-0.525,48.63,49.48,19669450,20150901,1
2015-09-02,45.43,51.13,45.39,-7.7,46.83,49.22,13588024,20150902,2
2015-09-07,47.32,49.68,46.64,4.16,47.43,45.43,12883263,20150907,0
2015-09-08,51.43,51.59,46.89,8.686,48.03,47.32,14837895,20150908,1
2015-09-09,55.13,55.63,51.8,7.194,52.21,51.43,22124801,20150909,2
2015-09-10,52.33,54.62,52.03,-5.079,53.43,55.13,13476708,20150910,3
2015-09-11,52.48,53.62,51.31,0.287,52.16,52.33,9325096,20150911,4
2015-09-14,47.48,53.76,47.24,-9.527,52.48,52.48,13342659,20150914,0
2015-09-15,46.78,49.03,45.87,-1.474,46.33,47.48,9765580,20150915,1
2015-09-16,51.5,51.5,46.94,10.09,47.65,46.78,13523834,20150916,2
2015-09-17,52.48,55.84,52.24,1.903,52.63,51.5,24131443,20150917,3
2015-09-18,54.81,56.43,53.1,4.44,53.63,52.48,18440910,20150918,4
2015-09-21,55.7,56.38,52.86,1.624,54.13,54.81,15053106,20150921,0
2015-09-22,54.87,56.29,54.14,-1.49,55.68,55.7,11133638,20150922,1
2015-09-23,58.64,60.39,53.83,6.871,54.23,54.87,23487283,20150923,2
2015-09-24,57.43,59.38,56.51,-2.063,59.13,58.64,16082967,20150924,3
2015-09-25,58.15,59.81,55.91,1.254,57.3,57.43,17607397,20150925,4
2015-09-28,61.43,62.23,58.48,5.641,58.83,58.15,17536507,20150928,0
2015-09-29,60.71,62.13,59.18,-1.172,60.08,61.43,13059353,20150929,1
2015-09-30,59.64,63.63,59.13,-1.762,62.68,60.71,15353378,20150930,2
2015-10-08,60.31,64.43,60.23,1.123,62.76,59.64,24578796,20151008,3
2015-10-09,60.57,61.81,58.88,0.431,60.33,60.31,14960416,20151009,4
2015-10-12,59.09,63.62,58.13,-2.443,60.73,60.57,43396493,20151012,0
2015-10-13,60.09,60.13,57.79,1.692,58.62,59.09,19995456,20151013,1
2015-10-14,58.28,60.09,57.98,-3.012,60.08,60.09,17017891,20151014,2
2015-10-15,59.98,60.27,57.83,2.917,57.93,58.28,17015165,20151015,3
2015-10-16,60.23,62.14,59.44,0.417,60.53,59.98,20010847,20151016,4
2015-10-19,66.29,66.29,61.0,10.061,61.13,60.23,32339846,20151019,0
2015-10-20,65.85,68.6,64.14,-0.664,68.51,66.29,32791304,20151020,1
2015-10-21,59.38,65.58,59.23,-9.825,65.14,65.85,33837939,20151021,2
2015-10-22,61.07,61.94,57.32,2.846,59.42,59.38,30610723,20151022,3
2015-10-23,62.32,64.29,61.33,2.047,62.64,61.07,30170312,20151023,4
2015-10-26,68.59,68.59,62.38,10.061,63.63,62.32,63345853,20151026,0
2015-10-27,67.98,68.82,64.63,-0.889,67.83,68.59,29527522,20151027,1
2015-10-28,68.44,71.33,66.96,0.677,67.9,67.98,30974625,20151028,2
2015-10-29,68.52,69.48,66.01,0.117,69.13,68.44,18826372,20151029,3
2015-10-30,66.73,69.39,65.43,-2.612,67.78,68.52,18315035,20151030,4
2015-11-02,63.29,66.51,62.63,-5.155,65.63,66.73,21754084,20151102,0
2015-11-03,65.12,65.81,62.03,2.891,63.44,63.29,20033247,20151103,1
2015-11-04,69.53,69.86,64.65,6.772,65.03,65.12,30879734,20151104,2
2015-11-05,66.93,69.13,66.83,-3.739,68.63,69.53,26719180,20151105,3
2015-11-06,67.38,68.43,66.23,0.672,66.43,66.93,25136158,20151106,4
2015-11-09,71.23,72.68,66.33,5.714,66.78,67.38,35280368,20151109,0
2015-11-10,69.43,70.88,68.51,-2.527,70.63,71.23,26070073,20151110,1
2015-11-11,68.43,70.65,67.03,-1.44,69.63,69.43,26526981,20151111,2
2015-11-12,70.23,70.91,67.63,2.63,68.58,68.43,32235557,20151112,3
2015-11-13,70.33,74.46,67.81,0.142,69.63,70.23,40241195,20151113,4
2015-11-16,69.12,69.43,67.82,-1.72,68.13,70.33,19533044,20151116,0
2015-11-17,67.51,70.23,66.33,-2.329,69.93,69.12,30254836,20151117,1
2015-11-18,65.81,68.43,65.3,-2.518,67.58,67.51,18785914,20151118,2
2015-11-19,68.03,68.3,65.13,3.373,66.13,65.81,17534925,20151119,3
2015-11-20,66.23,67.83,65.9,-2.646,67.75,68.03,16942548,20151120,4
2015-11-23,64.53,66.62,64.33,-2.567,65.63,66.23,17163187,20151123,0
2015-11-24,64.14,64.62,62.49,-0.604,64.62,64.53,18726228,20151124,1
2015-11-25,64.75,65.32,63.45,0.951,63.83,64.14,15709262,20151125,2
2015-11-26,63.36,65.33,63.31,-2.147,65.13,64.75,15634791,20151126,3
2015-11-27,59.93,64.06,59.63,-5.414,62.68,63.36,20141180,20151127,4
2015-11-30,62.31,62.46,57.91,3.971,60.43,59.93,20318411,20151130,0
2015-12-01,61.58,62.3,60.98,-1.172,62.28,62.31,9090449,20151201,1
2015-12-02,62.75,63.18,61.13,1.9,61.38,61.58,12069569,20151202,2
2015-12-03,62.92,63.52,62.24,0.271,62.74,62.75,11597573,20151203,3
2015-12-04,61.45,62.78,61.14,-2.336,62.78,62.92,10907826,20151204,4
2015-12-07,61.69,62.63,60.83,0.391,61.47,61.45,9507812,20151207,0
2015-12-08,59.93,61.56,59.63,-2.853,61.43,61.69,10437248,20151208,1
2015-12-09,62.51,63.12,59.21,4.305,59.5,59.93,21074640,20151209,2
2015-12-10,62.05,63.61,61.84,-0.736,63.13,62.51,13099349,20151210,3
2015-12-11,61.22,62.08,60.25,-1.338,61.78,62.05,9986746,20151211,4
2015-12-14,61.63,61.63,60.14,0.67,60.43,61.22,8175542,20151214,0
2015-12-15,62.19,62.84,61.77,0.909,61.77,61.63,10244372,20151215,1
2015-12-16,62.53,62.63,61.66,0.547,62.23,62.19,7703928,20151216,2
2015-12-17,63.43,64.05,62.61,1.439,62.62,62.53,14678576,20151217,3
2015-12-18,63.42,63.52,62.14,-0.016,63.33,63.43,13951304,20151218,4
2015-12-21,62.65,64.51,62.23,-1.214,63.48,63.42,18473840,20151221,0
2015-12-22,62.45,62.89,61.68,-0.319,62.73,62.65,10419264,20151222,1
2015-12-23,61.66,62.73,61.63,-1.265,62.63,62.45,9620318,20151223,2
2015-12-24,63.1,64.14,62.38,2.335,62.63,61.66,21158807,20151224,3
2015-12-25,63.08,63.58,62.21,-0.032,63.13,63.1,10088458,20151225,4
2015-12-28,61.77,63.8,61.68,-2.077,63.08,63.08,12617917,20151228,0
2015-12-29,64.18,65.08,60.93,3.902,61.73,61.77,19498523,20151229,1
2015-12-30,65.63,66.63,64.63,2.259,64.63,64.18,22365046,20151230,2
2015-12-31,64.03,66.58,63.64,-2.438,65.64,65.63,14374504,20151231,3
2016-01-04,58.39,64.03,58.03,-8.808,64.03,64.03,11488014,20160104,0
2016-01-05,58.98,60.24,55.43,1.01,55.43,58.39,16670492,20160105,1
2016-01-06,60.05,60.41,59.0,1.814,59.13,58.98,9882486,20160106,2
2016-01-07,55.04,59.1,54.63,-8.343,58.63,60.05,4129310,20160107,3
2016-01-08,59.06,60.31,56.33,7.304,57.63,55.04,20356718,20160108,4
2016-01-11,57.51,60.62,56.83,-2.624,57.62,59.06,20049350,20160111,0
2016-01-12,59.45,59.81,57.58,3.373,58.38,57.51,15317436,20160112,1
2016-01-13,56.99,60.93,56.99,-4.138,60.11,59.45,14898871,20160113,2
2016-01-14,59.53,59.61,55.93,4.457,56.13,56.99,14623855,20160114,3
2016-01-15,57.68,59.43,56.65,-3.108,58.64,59.53,10958400,20160115,4
2016-01-18,57.31,58.23,56.15,-0.641,56.64,57.68,10570497,20160118,0
2016-01-19,58.5,58.73,56.61,2.076,57.13,57.31,13739999,20160119,1
2016-01-20,57.37,59.33,56.73,-1.932,58.63,58.5,11369267,20160120,2
2016-01-21,55.65,57.93,55.63,-2.998,56.73,57.37,11532917,20160121,3
2016-01-22,54.79,56.48,53.03,-1.545,55.83,55.65,12301758,20160122,4
2016-01-25,54.63,55.63,53.88,-0.292,55.33,54.79,8977712,20160125,0
2016-01-26,49.6,54.52,49.13,-9.207,53.8,54.63,15161615,20160126,1
2016-01-27,47.81,50.31,44.64,-3.609,50.11,49.6,13286038,20160127,2
2016-01-28,44.93,47.83,44.7,-6.024,46.63,47.81,9402202,20160128,3
2016-01-29,47.22,48.03,44.83,5.097,44.83,44.93,10575349,20160129,4
2016-02-01,48.23,49.21,46.93,2.139,47.48,47.22,11649275,20160201,0
2016-02-02,50.09,50.42,48.23,3.857,48.24,48.23,10517334,20160202,1
2016-02-03,50.04,50.31,49.36,-0.1,50.02,50.09,6677999,20160203,2
2016-02-04,50.84,51.93,50.34,1.599,50.63,50.04,7164066,20160204,3
2016-02-05,49.7,51.53,49.64,-2.242,51.13,50.84,6589092,20160205,4
2016-02-15,49.63,50.1,47.53,-0.141,47.82,49.7,5205495,20160215,0
2016-02-16,51.71,52.26,49.88,4.191,49.88,49.63,8002115,20160216,1
2016-02-17,53.44,54.61,51.83,3.346,51.83,51.71,12998686,20160217,2
2016-02-18,52.88,54.39,52.73,-1.048,54.24,53.44,6740950,20160218,3
2016-02-19,53.92,54.88,53.13,1.967,53.53,52.88,9327495,20160219,4
2016-02-22,54.14,55.13,53.64,0.408,54.83,53.92,10922075,20160222,0
2016-02-23,54.33,55.34,53.68,0.351,54.39,54.14,9920218,20160223,1
2016-02-24,54.65,54.88,52.65,0.589,53.86,54.33,9975760,20160224,2
2016-02-25,51.43,56.28,50.78,-5.892,55.66,54.65,21372012,20160225,3
2016-02-26,51.98,52.72,50.85,1.069,52.44,51.43,8841262,20160226,4
2016-02-29,50.14,52.93,48.63,-3.54,52.73,51.98,12417734,20160229,0
2016-03-01,51.17,51.51,49.71,2.054,50.17,50.14,8022988,20160301,1
2016-03-02,53.53,53.84,50.72,4.612,50.72,51.17,11828817,20160302,2
2016-03-03,53.21,54.55,53.18,-0.598,53.63,53.53,9776604,20160303,3
2016-03-04,53.33,54.63,52.38,0.226,53.04,53.21,11579003,20160304,4
2016-03-07,53.58,54.62,53.25,0.469,54.16,53.33,6869520,20160307,0
2016-03-08,52.74,53.63,51.18,-1.568,53.63,53.58,7784680,20160308,1
2016-03-09,51.63,52.33,51.43,-2.105,51.75,52.74,5679426,20160309,2
2016-03-10,51.13,52.08,50.88,-0.968,51.63,51.63,5208423,20160310,3
2016-03-11,50.89,51.73,50.25,-0.469,51.03,51.13,4014769,20160311,4
2016-03-14,52.96,53.63,51.25,4.068,51.73,50.89,9779923,20160314,0
2016-03-15,54.07,55.12,52.83,2.096,52.83,52.96,16142419,20160315,1
2016-03-16,52.63,54.38,52.53,-2.663,54.25,54.07,8634195,20160316,2
2016-03-17,54.69,54.93,52.91,3.914,53.31,52.63,14335013,20160317,3
2016-03-18,56.58,57.02,54.69,3.456,54.69,54.69,15085403,20160318,4
2016-03-21,56.66,57.49,55.65,0.141,57.29,56.58,14248192,20160321,0
2016-03-22,57.34,57.83,55.73,1.2,56.53,56.66,13202336,20160322,1
2016-03-23,56.93,57.61,56.31,-0.715,56.83,57.34,8249342,20160323,2
2016-03-24,56.11,58.02,55.73,-1.44,56.53,56.93,9100798,20160324,3
2016-03-25,56.59,57.24,55.73,0.855,56.11,56.11,8135057,20160325,4
2016-03-28,57.68,59.49,56.83,1.926,57.2,56.59,14056920,20160328,0
2016-03-29,56.5,59.01,56.49,-2.046,57.93,57.68,14590200,20160329,1
2016-03-30,58.43,58.55,56.78,3.416,56.78,56.5,10424155,20160330,2
2016-03-31,58.44,59.4,58.01,0.017,58.46,58.43,10193415,20160331,3
2016-04-01,57.93,58.43,56.89,-0.873,58.42,58.44,5837644,20160401,4
2016-04-05,58.6,59.86,58.16,1.157,58.81,57.93,14329541,20160405,1
2016-04-06,57.98,58.58,57.53,-1.058,58.17,58.6,9669631,20160406,2
2016-04-07,56.68,58.29,56.32,-2.242,58.11,57.98,8880572,20160407,3
2016-04-08,57.33,57.58,56.2,1.147,56.23,56.68,7166621,20160408,4
2016-04-11,57.46,58.46,57.04,0.227,57.33,57.33,8467590,20160411,0
2016-04-12,57.53,58.03,56.43,0.122,57.38,57.46,8976873,20160412,1
2016-04-13,58.22,58.96,58.06,1.199,58.23,57.53,11929095,20160413,2
2016-04-14,58.38,58.71,57.96,0.275,58.43,58.22,6573534,20160414,3
2016-04-15,57.87,58.52,57.23,-0.874,58.22,58.38,6515869,20160415,4
2016-04-18,59.65,59.81,57.29,3.076,57.9,57.87,12588102,20160418,0
2016-04-19,62.07,65.13,59.29,4.057,59.39,59.65,22864152,20160419,1
2016-04-20,59.84,61.94,57.68,-3.593,61.63,62.07,17149732,20160420,2
2016-04-21,61.76,63.43,59.4,3.209,59.64,59.84,15411780,20160421,3
2016-04-22,61.53,62.62,60.3,-0.372,60.9,61.76,8898960,20160422,4
2016-04-25,60.38,61.63,59.63,-1.869,61.54,61.53,8819960,20160425,0
2016-04-26,61.66,62.59,60.13,2.12,60.13,60.38,7285094,20160426,1
2016-04-27,61.96,62.92,61.66,0.487,62.13,61.66,9147518,20160427,2
2016-04-28,61.52,62.42,60.14,-0.71,62.2,61.96,7602505,20160428,3
2016-04-29,63.34,64.24,61.83,2.958,61.83,61.52,16138331,20160429,4
2016-05-03,63.93,63.95,62.4,0.931,63.43,63.34,13567026,20160503,1
2016-05-04,63.18,64.32,63.0,-1.173,63.56,63.93,9659307,20160504,2
2016-05-05,63.1,63.18,62.23,-0.127,63.14,63.18,7138630,20160505,3
2016-05-06,60.83,63.1,60.63,-3.597,62.64,63.1,10281204,20160506,4
2016-05-09,58.63,60.43,57.88,-3.617,59.74,60.83,10120399,20160509,0
2016-05-10,58.33,59.12,58.06,-0.512,58.63,58.63,5662332,20160510,1
2016-05-11,57.94,59.01,57.45,-0.669,58.63,58.33,6945119,20160511,2
2016-05-12,59.14,59.6,57.04,2.071,57.66,57.94,8247441,20160512,3
2016-05-13,58.8,60.01,58.48,-0.575,59.09,59.14,5816009,20160513,4
2016-05-16,60.19,60.21,58.66,2.364,58.96,58.8,6588742,20160516,0
2016-05-17,59.97,60.63,59.29,-0.366,60.19,60.19,5432643,20160517,1
2016-05-18,58.19,59.42,57.74,-2.968,59.42,59.97,5872586,20160518,2
2016-05-19,58.2,59.11,58.07,0.017,58.55,58.19,3754217,20160519,3
2016-05-20,58.73,58.8,57.62,0.911,57.93,58.2,3658736,20160520,4
2016-05-23,59.06,59.84,58.83,0.562,58.83,58.73,5161859,20160523,0
2016-05-24,58.86,59.79,58.66,-0.339,59.18,59.06,6220634,20160524,1
2016-05-25,58.75,59.63,58.64,-0.187,59.39,58.86,4204015,20160525,2
2016-05-26,58.4,59.35,57.23,-0.596,59.02,58.75,5742266,20160526,3
2016-05-27,57.42,58.32,57.23,-1.678,58.23,58.4,5901042,20160527,4
2016-05-30,57.55,57.99,57.01,0.226,57.44,57.42,4273473,20160530,0
2016-05-31,59.43,59.58,57.58,3.267,57.58,57.55,8739302,20160531,1
2016-06-01,59.37,59.83,59.19,-0.101,59.52,59.43,6949904,20160601,2
2016-06-02,59.55,59.76,58.63,0.303,59.47,59.37,4921505,20160602,3
2016-06-03,59.63,60.07,59.57,0.134,59.61,59.55,6274484,20160603,4
2016-06-06,59.78,60.55,59.41,0.252,60.08,59.63,5872478,20160606,0
2016-06-07,60.89,61.61,59.64,1.857,59.89,59.78,8995053,20160607,1
2016-06-08,59.98,61.01,59.63,-1.494,60.9,60.89,6688407,20160608,2
2016-06-13,57.07,59.63,57.06,-4.852,59.16,59.98,10682807,20160613,0
2016-06-14,56.69,57.49,56.45,-0.666,56.69,57.07,5665108,20160614,1
2016-06-15,58.77,59.52,56.15,3.669,56.15,56.69,11273076,20160615,2
2016-06-16,59.05,60.61,57.7,0.476,58.36,58.77,10258329,20160616,3
2016-06-17,58.84,59.97,58.48,-0.356,59.11,59.05,6717240,20160617,4
2016-06-20,59.23,59.79,58.91,0.663,59.14,58.84,4449736,20160620,0
2016-06-21,59.02,60.23,58.84,-0.355,59.58,59.23,9804729,20160621,1
2016-06-22,60.55,61.43,59.78,2.592,60.05,59.02,13320845,20160622,2
2016-06-23,59.66,60.62,59.4,-1.47,59.99,60.55,6565658,20160623,3
2016-06-24,58.74,60.12,56.93,-1.542,59.62,59.66,8235735,20160624,4
2016-06-27,59.3,59.57,58.49,0.953,58.63,58.74,4769061,20160627,0
2016-06-28,59.93,60.03,58.5,1.062,58.93,59.3,7013072,20160628,1
2016-06-29,60.03,60.13,59.39,0.167,59.67,59.93,6758800,20160629,2
2016-06-30,60.64,61.11,59.66,1.016,60.08,60.03,8785976,20160630,3
2016-07-01,61.02,61.68,60.09,0.627,60.61,60.64,9111774,20160701,4
2016-07-04,61.08,61.56,60.25,0.098,60.88,61.02,8244265,20160704,0
2016-07-05,60.43,61.19,59.84,-1.064,61.03,61.08,9186683,20160705,1
2016-07-06,60.45,60.83,60.01,0.033,60.4,60.43,4959488,20160706,2
2016-07-07,61.56,62.16,60.23,1.836,60.43,60.45,12333795,20160707,3
2016-07-08,61.82,62.72,61.46,0.422,61.8,61.56,9119991,20160708,4
2016-07-11,60.86,62.54,60.78,-1.553,62.22,61.82,6891037,20160711,0
2016-07-12,60.7,61.1,59.81,-0.263,60.61,60.86,8876836,20160712,1
2016-07-13,60.56,60.75,60.08,-0.231,60.63,60.7,8992294,20160713,2
2016-07-14,60.83,60.99,60.1,0.446,60.36,60.56,7083608,20160714,3
2016-07-15,62.62,63.81,61.09,2.943,61.32,60.83,19115516,20160715,4
2016-07-18,62.28,63.51,62.09,-0.543,62.98,62.62,9843198,20160718,0
2016-07-19,62.43,62.59,61.81,0.241,62.39,62.28,5160945,20160719,1
2016-07-20,62.13,62.93,62.13,-0.481,62.44,62.43,5459347,20160720,2
2016-07-21,61.57,62.48,61.44,-0.901,62.28,62.13,6611199,20160721,3
2016-07-22,61.13,62.43,60.63,-0.715,62.28,61.57,7655026,20160722,4
2016-07-25,60.15,61.61,59.94,-1.603,61.13,61.13,7670406,20160725,0
2016-07-26,60.8,60.98,60.22,1.081,60.53,60.15,5364739,20160726,1
2016-07-27,59.01,60.77,58.16,-2.944,60.77,60.8,10083412,20160727,2
2016-07-28,59.38,59.95,58.64,0.627,59.13,59.01,5208363,20160728,3
2016-07-29,58.98,59.88,58.82,-0.674,59.38,59.38,3738250,20160729,4
2016-08-01,58.53,59.4,58.33,-0.763,58.99,58.98,3477049,20160801,0
2016-08-02,58.59,58.72,58.18,0.103,58.23,58.53,3806989,20160802,1
2016-08-03,58.47,58.71,58.27,-0.205,58.59,58.59,2651790,20160803,2
2016-08-04,58.71,58.8,58.33,0.41,58.5,58.47,3154162,20160804,3
2016-08-05,58.4,59.13,58.35,-0.528,58.72,58.71,4290714,20160805,4
2016-08-08,58.54,58.61,57.7,0.24,58.46,58.4,3819299,20160808,0
2016-08-09,58.78,58.82,58.18,0.41,58.58,58.54,4719154,20160809,1
2016-08-10,58.52,59.1,58.39,-0.442,58.79,58.78,3380222,20160810,2
2016-08-11,58.23,59.02,58.22,-0.496,58.51,58.52,4813453,20160811,3
2016-08-12,58.9,59.38,58.33,1.151,58.63,58.23,5271847,20160812,4
2016-08-15,59.7,60.23,58.63,1.358,59.12,58.9,9641772,20160815,0
2016-08-16,59.55,59.98,59.43,-0.251,59.83,59.7,7810269,20160816,1
2016-08-17,60.35,60.83,59.63,1.343,59.63,59.55,8713795,20160817,2
2016-08-18,59.69,60.33,59.57,-1.094,60.33,60.35,5942044,20160818,3
2016-08-19,59.49,59.81,59.28,-0.335,59.63,59.69,3776939,20160819,4
2016-08-22,58.31,59.73,58.26,-1.984,59.52,59.49,6305316,20160822,0
2016-08-23,58.54,58.69,58.19,0.394,58.59,58.31,3430108,20160823,1
2016-08-24,58.71,58.8,58.41,0.29,58.63,58.54,3090119,20160824,2
2016-08-25,57.83,58.59,57.26,-1.499,58.59,58.71,6534826,20160825,3
2016-08-26,57.98,58.13,57.63,0.259,58.13,57.83,4416357,20160826,4
2016-08-30,58.1,58.17,57.78,0.207,58.03,57.98,3955193,20160830,1
2016-08-31,58.18,58.27,57.83,0.138,58.26,58.1,2802645,20160831,2
2016-09-01,58.09,58.35,58.08,-0.155,58.28,58.18,3102506,20160901,3
2016-09-02,57.49,58.08,57.43,-1.033,58.08,58.09,4415600,20160902,4
2016-09-05,57.55,57.89,57.23,0.104,57.63,57.49,2671251,20160905,0
2016-09-06,59.14,59.15,57.41,2.763,57.75,57.55,8473265,20160906,1
2016-09-07,58.6,59.23,58.53,-0.913,59.13,59.14,5128728,20160907,2
2016-09-08,58.53,58.88,58.38,-0.119,58.61,58.6,3272436,20160908,3
2016-09-09,58.64,59.91,58.62,0.188,58.66,58.53,6766429,20160909,4
2016-09-12,57.3,58.1,57.24,-2.285,57.63,58.64,5735314,20160912,0
2016-09-13,56.65,57.73,56.43,-1.134,57.63,57.3,6738130,20160913,1
2016-09-14,55.64,56.63,55.63,-1.783,56.63,56.65,6151539,20160914,2
2016-09-19,56.31,56.55,55.72,1.204,55.72,55.64,4114424,20160919,0
2016-09-20,55.94,56.68,55.75,-0.657,56.48,56.31,3093148,20160920,1
2016-09-21,56.38,56.56,55.8,0.787,56.15,55.94,3194648,20160921,2
2016-09-22,56.73,56.81,56.44,0.621,56.53,56.38,4655786,20160922,3
2016-09-23,56.61,56.83,56.45,-0.212,56.78,56.73,2723045,20160923,4
2016-09-26,55.03,56.64,54.79,-2.791,56.61,56.61,5053971,20160926,0
2016-09-27,55.07,55.36,54.71,0.073,54.96,55.03,3153943,20160927,1
2016-09-28,54.96,55.34,54.93,-0.2,55.34,55.07,2168978,20160928,2
2016-09-29,54.84,55.38,54.62,-0.218,55.12,54.96,3681361,20160929,3
2016-09-30,55.22,55.39,54.64,0.693,54.78,54.84,3034671,20160930,4
2016-10-10,56.43,56.5,55.54,2.191,55.54,55.22,4404787,20161010,0
2016-10-11,57.52,57.98,56.23,1.932,56.51,56.43,9088748,20161011,1
2016-10-12,57.17,57.58,56.81,-0.608,57.48,57.52,4828624,20161012,2
2016-10-13,56.94,57.85,56.79,-0.402,57.23,57.17,4459553,20161013,3
2016-10-14,56.9,57.38,56.28,-0.07,57.09,56.94,3670600,20161014,4
2016-10-17,56.41,57.28,56.26,-0.861,56.98,56.9,4479500,20161017,0
2016-10-18,56.98,57.11,56.23,1.01,56.42,56.41,4836300,20161018,1
2016-10-19,56.67,57.28,56.53,-0.544,57.01,56.98,3821311,20161019,2
2016-10-20,56.46,56.86,56.33,-0.371,56.69,56.67,3627699,20161020,3
2016-10-21,56.14,56.6,55.79,-0.567,56.45,56.46,3239174,20161021,4
2016-10-24,56.59,57.12,56.13,0.802,56.52,56.14,5483039,20161024,0
2016-10-25,56.52,56.85,56.33,-0.124,56.51,56.59,3437916,20161025,1
2016-10-26,56.16,56.73,56.09,-0.637,56.52,56.52,2926151,20161026,2
2016-10-27,56.23,56.56,56.06,0.125,56.21,56.16,2643082,20161027,3
2016-10-28,55.89,56.42,55.83,-0.605,56.26,56.23,3020306,20161028,4
2016-10-31,55.79,56.21,55.51,-0.179,56.02,55.89,3251187,20161031,0
2016-11-01,56.01,56.13,55.58,0.394,55.8,55.79,2493345,20161101,1
2016-11-02,56.09,56.28,55.87,0.143,56.23,56.01,3249322,20161102,2
2016-11-03,55.63,56.16,55.05,-0.82,56.09,56.09,5517045,20161103,3
2016-11-04,54.98,55.58,54.9,-1.168,55.58,55.63,4857485,20161104,4
2016-11-07,55.14,55.57,54.99,0.291,55.02,54.98,3876428,20161107,0
2016-11-08,55.28,55.62,55.16,0.254,55.28,55.14,3322831,20161108,1
2016-11-09,54.72,55.43,54.13,-1.013,55.31,55.28,6700794,20161109,2
2016-11-10,54.97,55.26,54.83,0.457,55.12,54.72,3519244,20161110,3
2016-11-11,54.78,54.99,54.38,-0.346,54.63,54.97,5376072,20161111,4
2016-11-14,55.12,55.48,54.81,0.621,54.83,54.78,5094177,20161114,0
2016-11-15,55.23,55.4,54.94,0.2,55.03,55.12,3052970,20161115,1
2016-11-16,55.36,55.51,55.26,0.235,55.42,55.23,4184309,20161116,2
2016-11-17,55.38,55.41,54.98,0.036,55.33,55.36,2924689,20161117,3
2016-11-18,54.91,55.61,54.84,-0.849,55.41,55.38,3041727,20161118,4
2016-11-21,54.78,55.23,54.63,-0.237,54.92,54.91,3700837,20161121,0
2016-11-22,54.87,54.94,54.62,0.164,54.74,54.78,3300478,20161122,1
2016-11-23,56.15,56.62,55.03,2.333,55.03,54.87,12312795,20161123,2
2016-11-24,55.32,56.02,55.13,-1.478,55.93,56.15,6568533,20161124,3
2016-11-25,54.79,55.53,54.5,-0.958,55.38,55.32,1895757,20161125,4
2016-11-28,55.26,55.56,54.83,0.858,55.22,54.79,6467911,20161128,0
2016-11-29,55.21,55.95,54.84,-0.09,55.26,55.26,5920792,20161129,1
2016-11-30,54.96,55.43,54.83,-0.453,54.93,55.21,3667817,20161130,2
2016-12-01,54.93,55.36,54.76,-0.055,54.95,54.96,4191287,20161201,3
2016-12-02,54.38,55.08,54.14,-1.001,54.83,54.93,5167838,20161202,4
2016-12-05,53.3,54.51,53.2,-1.986,54.26,54.38,7236161,20161205,0
2016-12-06,52.75,53.63,52.63,-1.032,53.42,53.3,6761313,20161206,1
2016-12-07,52.62,52.96,51.88,-0.246,52.79,52.75,7252221,20161207,2
2016-12-08,52.66,53.12,52.43,0.076,52.62,52.62,3949600,20161208,3
2016-12-09,52.38,52.72,52.14,-0.532,52.67,52.66,3808904,20161209,4
2016-12-12,49.45,52.7,49.17,-5.594,52.36,52.38,9040589,20161212,0
2016-12-13,50.31,50.69,49.51,1.739,49.6,49.45,5444762,20161213,1
2016-12-14,49.1,50.59,49.0,-2.405,50.49,50.31,5546229,20161214,2
2016-12-15,49.48,49.78,48.91,0.774,49.0,49.1,3934658,20161215,3
2016-12-16,51.1,51.1,49.75,3.274,49.75,49.48,6173628,20161216,4
2016-12-19,50.4,51.48,50.28,-1.37,51.3,51.1,3689605,20161219,0
2016-12-20,50.4,50.81,50.15,0.0,50.41,50.4,2847538,20161220,1
2016-12-21,50.75,51.2,50.52,0.694,50.79,50.4,2733925,20161221,2
2016-12-22,51.38,51.6,50.31,1.241,50.85,50.75,4678825,20161222,3
2016-12-23,50.18,51.45,50.11,-2.336,51.44,51.38,4122800,20161223,4
2016-12-26,50.15,50.23,49.21,-0.06,50.0,50.18,3824056,20161226,0
2016-12-27,49.45,50.17,49.45,-1.396,50.15,50.15,4194551,20161227,1
2016-12-28,49.3,49.94,49.19,-0.303,49.51,49.45,2718067,20161228,2
2016-12-29,49.35,49.84,49.03,0.101,49.33,49.3,3182406,20161229,3
2016-12-30,49.68,49.79,49.4,0.669,49.55,49.35,2088673,20161230,4
2017-01-03,49.83,50.2,49.58,0.302,49.6,49.68,3800491,20170103,1
2017-01-04,50.8,50.98,49.71,1.947,49.9,49.83,7620168,20170104,2
2017-01-05,50.43,50.85,50.38,-0.728,50.81,50.8,3991726,20170105,3
2017-01-06,49.8,50.6,49.8,-1.249,50.44,50.43,4215360,20170106,4
2017-01-09,49.91,50.12,49.71,0.221,49.85,49.8,3220473,20170109,0
2017-01-10,49.65,50.05,49.4,-0.521,49.97,49.91,2961142,20170110,1
2017-01-11,49.43,49.81,49.36,-0.443,49.65,49.65,2397851,20170111,2
2017-01-12,48.96,49.75,48.93,-0.951,49.45,49.43,3549823,20170112,3
2017-01-13,48.91,49.35,48.8,-0.102,48.95,48.96,3204975,20170113,4
2017-01-16,47.76,49.15,46.5,-2.351,48.91,48.91,4475374,20170116,0
2017-01-17,48.2,48.44,47.6,0.921,47.98,47.76,2779417,20170117,1
2017-01-18,48.11,48.46,48.02,-0.187,48.46,48.2,2220189,20170118,2
2017-01-19,48.1,48.3,48.0,-0.021,48.16,48.11,1747768,20170119,3
2017-01-20,48.58,48.7,48.05,0.998,48.05,48.1,2479638,20170120,4
2017-01-23,48.86,49.24,48.77,0.576,48.77,48.58,2373310,20170123,0
2017-01-24,48.65,49.14,48.49,-0.43,49.14,48.86,2562814,20170124,1
2017-01-25,48.9,49.17,48.45,0.514,48.66,48.65,3000354,20170125,2
2017-01-26,48.68,49.27,48.56,-0.45,49.27,48.9,3862650,20170126,3
2017-02-03,48.35,48.78,48.31,-0.678,48.7,48.68,2921651,20170203,4
2017-02-06,48.67,48.84,48.4,0.662,48.4,48.35,3554990,20170206,0
2017-02-07,49.34,49.88,48.8,1.377,48.81,48.67,8157307,20170207,1
2017-02-08,50.5,50.8,48.66,2.351,49.34,49.34,7452234,20170208,2
2017-02-09,49.98,50.46,49.89,-1.03,50.45,50.5,7126896,20170209,3
2017-02-10,49.63,50.2,49.51,-0.7,50.12,49.98,4833899,20170210,4
2017-02-13,49.73,50.18,49.32,0.201,49.63,49.63,5019077,20170213,0
2017-02-14,49.54,49.98,49.4,-0.382,49.8,49.73,4246166,20170214,1
2017-02-15,48.75,49.89,48.56,-1.595,49.6,49.54,7410868,20170215,2
2017-02-16,48.9,49.36,48.65,0.308,48.96,48.75,3692881,20170216,3
2017-02-17,48.56,49.2,48.48,-0.695,48.91,48.9,3807838,20170217,4
2017-02-20,49.16,49.28,48.58,1.236,48.58,48.56,3663334,20170220,0
2017-02-21,50.04,50.26,49.32,1.79,49.33,49.16,10734419,20170221,1
2017-02-22,49.97,50.22,49.76,-0.14,50.19,50.04,4857959,20170222,2
2017-02-23,50.31,50.4,49.77,0.68,50.1,49.97,5800003,20170223,3
2017-02-24,50.22,50.3,49.9,-0.179,50.23,50.31,3480250,20170224,4
2017-02-27,50.27,51.52,50.19,0.1,50.52,50.22,10158985,20170227,0
2017-02-28,50.11,50.83,49.86,-0.318,50.27,50.27,4920312,20170228,1
2017-03-01,50.19,50.49,49.91,0.16,50.09,50.11,5005268,20170301,2
2017-03-02,49.75,50.5,49.74,-0.877,50.35,50.19,4659815,20170302,3
2017-03-03,51.01,51.09,49.68,2.533,49.75,49.75,11537540,20170303,4
2017-03-06,50.9,51.59,50.58,-0.216,51.59,51.01,7569796,20170306,0
2017-03-07,51.0,51.28,50.68,0.196,50.89,50.9,4900475,20170307,1
2017-03-08,50.84,51.36,50.8,-0.314,51.05,51.0,5202405,20170308,2
2017-03-09,50.17,50.83,50.1,-1.318,50.8,50.84,4718861,20170309,3
2017-03-10,50.19,50.58,49.91,0.04,50.12,50.17,5198385,20170310,4
2017-03-13,49.84,49.98,49.07,-0.697,49.98,50.19,6498439,20170313,0
2017-03-14,49.76,50.21,49.61,-0.161,49.88,49.84,4228993,20170314,1
2017-03-15,49.47,49.9,49.0,-0.583,49.9,49.76,3781902,20170315,2
2017-03-16,50.02,50.16,49.69,1.112,49.75,49.47,4932768,20170316,3
2017-03-17,49.49,50.28,49.48,-1.06,50.15,50.02,5773730,20170317,4
2017-03-20,49.19,49.45,48.98,-0.606,49.45,49.49,5283684,20170320,0
2017-03-21,49.3,49.39,49.06,0.224,49.2,49.19,3881954,20170321,1
2017-03-22,48.9,49.23,48.8,-0.811,49.2,49.3,3904507,20170322,2
2017-03-23,49.45,49.77,48.93,1.125,48.93,48.9,5582110,20170323,3
2017-03-24,49.65,49.84,49.38,0.404,49.82,49.45,4143071,20170324,4
2017-03-27,49.6,50.25,49.52,-0.101,49.8,49.65,3670993,20170327,0
2017-03-28,49.9,49.99,49.62,0.605,49.73,49.6,3911810,20170328,1
2017-03-29,48.8,49.3,48.5,-2.204,49.01,49.9,8581436,20170329,2
2017-03-30,47.82,48.78,47.68,-2.008,48.77,48.8,6779789,20170330,3
2017-03-31,48.02,48.29,47.8,0.418,47.82,47.82,4598439,20170331,4
2017-04-05,49.4,49.67,48.63,2.874,48.63,48.02,7600065,20170405,2
2017-04-06,49.48,49.97,49.01,0.162,49.45,49.4,5130552,20170406,3
2017-04-07,49.6,49.81,49.4,0.243,49.5,49.48,4352397,20170407,4
2017-04-10,49.65,50.12,49.29,0.101,49.62,49.6,4336603,20170410,0
2017-04-11,53.01,54.43,49.8,6.767,49.85,49.65,26227160,20170411,1
2017-04-12,52.98,53.48,52.03,-0.057,52.79,53.01,11541461,20170412,2
2017-04-13,52.45,52.98,51.98,-1.0,52.5,52.98,5910278,20170413,3
2017-04-14,51.35,52.48,51.3,-2.097,52.44,52.45,6870991,20170414,4
2017-04-17,51.38,51.7,50.72,0.058,51.03,51.35,4622074,20170417,0
2017-04-18,51.6,52.45,51.52,0.428,51.99,51.38,6751743,20170418,1
2017-04-19,51.26,52.08,50.35,-0.659,51.58,51.6,6848841,20170419,2
2017-04-20,51.95,51.95,50.4,1.346,51.3,51.26,5860807,20170420,3
2017-04-21,51.97,52.72,51.75,0.038,51.96,51.95,6668547,20170421,4
2017-04-24,50.84,52.49,50.75,-2.174,51.96,51.97,5873825,20170424,0
2017-04-25,51.18,51.46,50.66,0.669,51.0,50.84,4336928,20170425,1
2017-04-26,52.52,52.97,51.18,2.618,51.36,51.18,9052542,20170426,2
2017-04-27,52.09,52.47,51.51,-0.819,52.47,52.52,5948951,20170427,3
2017-04-28,51.88,52.6,51.0,-0.403,51.99,52.09,6198855,20170428,4
2017-05-03,48.8,49.6,48.53,-5.937,49.5,51.88,6919861,20170503,2
2017-05-04,48.71,49.27,48.58,-0.184,48.82,48.8,3807765,20170504,3
2017-05-05,48.34,48.95,48.3,-0.76,48.7,48.71,3230050,20170505,4
2017-05-08,48.79,49.2,48.34,0.931,48.34,48.34,3491415,20170508,0
2017-05-09,49.0,49.15,48.41,0.43,48.79,48.79,2482661,20170509,1
2017-05-10,48.0,49.19,48.0,-2.041,49.09,49.0,3910330,20170510,2
2017-05-11,47.83,48.1,46.57,-0.354,48.0,48.0,6212130,20170511,3
2017-05-12,48.03,48.11,47.5,0.418,47.84,47.83,2996146,20170512,4
2017-05-15,48.32,48.48,48.1,0.604,48.24,48.03,854565,20170515,0
2017-05-16,48.65,48.85,47.49,0.683,47.92,48.32,3110600,20170516,1
2017-05-17,48.86,49.55,48.57,0.432,48.65,48.65,4244165,20170517,2
2017-05-18,48.37,49.13,48.33,-1.003,48.5,48.86,2072572,20170518,3
2017-05-19,48.55,48.74,48.2,0.372,48.45,48.37,2336325,20170519,4
2017-05-22,48.39,48.86,47.93,-0.33,48.55,48.55,2470502,20170522,0
2017-05-23,48.79,48.91,47.45,0.827,48.39,48.39,4547300,20170523,1
2017-05-24,48.8,48.95,48.0,0.02,48.6,48.79,3291126,20170524,2
2017-05-25,48.75,48.88,48.2,-0.102,48.8,48.8,3379034,20170525,3
2017-05-26,49.11,49.26,48.76,0.738,48.85,48.75,4069914,20170526,4
2017-05-30,49.11,49.11,49.11,0.0,49.11,49.11,100,20170530,1
2017-05-31,49.85,50.0,49.3,1.507,49.38,49.11,5575294,20170531,2
2017-06-01,49.33,50.07,49.01,-1.043,49.85,49.85,3864000,20170601,3
2017-06-02,49.44,49.7,48.8,0.223,49.39,49.33,2527536,20170602,4
2017-06-05,50.2,50.2,49.51,1.537,49.51,49.44,5089493,20170605,0
2017-06-06,50.0,50.3,49.7,-0.398,50.2,50.2,2695788,20170606,1
2017-06-07,50.5,50.57,49.9,1.0,50.06,50.0,4636020,20170607,2
2017-06-08,50.5,50.61,50.12,0.0,50.52,50.5,2747371,20170608,3
2017-06-09,50.18,50.78,49.96,-0.634,50.6,50.5,3123225,20170609,4
2017-06-12,50.5,50.88,49.71,0.638,50.0,50.18,5522211,20170612,0
2017-06-13,51.82,52.49,50.38,2.614,50.41,50.5,8447017,20170613,1
2017-06-14,51.6,52.83,51.58,-0.425,51.82,51.82,9106995,20170614,2
2017-06-15,51.7,51.96,51.35,0.194,51.7,51.6,3949580,20170615,3
2017-06-16,51.05,52.1,51.0,-1.257,51.85,51.7,5115930,20170616,4
2017-06-19,51.23,51.62,50.87,0.353,51.0,51.05,3631808,20170619,0
2017-06-20,50.58,51.81,50.55,-1.269,51.4,51.23,4997227,20170620,1
2017-06-21,50.95,51.27,50.52,0.732,50.76,50.58,5380853,20170621,2
2017-06-22,50.77,51.25,50.76,-0.353,50.93,50.95,5526969,20170622,3
2017-06-23,50.6,50.88,50.15,-0.335,50.7,50.77,4596287,20170623,4
2017-06-26,51.52,51.76,50.54,1.818,50.54,50.6,6756780,20170626,0
2017-06-27,51.47,51.98,51.18,-0.097,51.6,51.52,4628217,20170627,1
2017-06-28,50.56,51.17,50.46,-1.768,51.12,51.47,4705524,20170628,2
2017-06-29,50.31,50.8,50.24,-0.494,50.65,50.56,4120152,20170629,3
2017-06-30,49.95,50.27,49.49,-0.716,50.21,50.31,5651637,20170630,4
2017-07-03,50.03,50.28,49.74,0.16,49.75,49.95,2561534,20170703,0
2017-07-04,50.5,51.08,50.08,0.939,50.09,50.03,4946945,20170704,1
2017-07-05,51.18,51.46,50.51,1.347,50.51,50.5,5198184,20170705,2
2017-07-06,50.85,51.53,50.52,-0.645,50.99,51.18,5756060,20170706,3
2017-07-07,50.67,50.9,50.34,-0.354,50.78,50.85,3292456,20170707,4
2017-07-10,50.05,50.66,50.01,-1.224,50.66,50.67,3805700,20170710,0
2017-07-11,50.09,50.5,50.0,0.08,50.02,50.05,2651277,20170711,1
2017-07-12,49.84,50.4,49.41,-0.499,50.39,50.09,4433924,20170712,2
2017-07-13,49.86,50.1,49.66,0.04,49.8,49.84,2488789,20170713,3
2017-07-14,50.57,50.92,49.88,1.424,50.15,49.86,4687838,20170714,4
2017-07-17,49.0,50.64,48.91,-3.105,50.57,50.57,6143350,20170717,0
2017-07-18,48.97,49.55,48.68,-0.061,49.19,49.0,2743047,20170718,1
2017-07-19,49.59,49.69,48.98,1.266,49.09,48.97,3270832,20170719,2
2017-07-20,50.08,50.29,49.57,0.988,49.61,49.59,3591887,20170720,3
