,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,1.26,1.27,1.24,-0.787,1.25,1.27,1296087,20110728,3
2011-07-29,1.24,1.28,1.24,-1.587,1.26,1.26,1292905,20110729,4
2011-08-01,1.3,1.32,1.22,4.839,1.24,1.24,2238732,20110801,0
2011-08-02,1.32,1.32,1.26,1.538,1.29,1.3,1961851,20110802,1
2011-08-03,1.35,1.37,1.29,2.273,1.3,1.32,3458039,20110803,2
2011-08-04,1.33,1.36,1.32,-1.481,1.35,1.35,2154957,20110804,3
2011-08-05,1.27,1.29,1.26,-4.511,1.28,1.33,2221305,20110805,4
2011-08-08,1.18,1.26,1.15,-7.087,1.25,1.27,2146625,20110808,0
2011-08-09,1.17,1.18,1.12,-0.847,1.13,1.18,1557216,20110809,1
2011-08-10,1.19,1.21,1.18,1.709,1.18,1.17,1256710,20110810,2
2011-08-11,1.22,1.23,1.13,2.521,1.13,1.19,1415219,20110811,3
2011-08-12,1.23,1.25,1.22,0.82,1.23,1.22,1544618,20110812,4
2011-08-15,1.29,1.3,1.23,4.878,1.24,1.23,2339810,20110815,0
2011-08-16,1.27,1.29,1.27,-1.55,1.28,1.29,1174752,20110816,1
2011-08-17,1.27,1.28,1.26,0.0,1.27,1.27,1027314,20110817,2
2011-08-18,1.24,1.28,1.23,-2.362,1.26,1.27,1204291,20110818,3
2011-08-19,1.22,1.22,1.19,-1.613,1.2,1.24,894215,20110819,4
2011-08-22,1.25,1.28,1.22,2.459,1.22,1.22,1254122,20110822,0
2011-08-23,1.31,1.31,1.25,4.8,1.26,1.25,2441631,20110823,1
2011-08-24,1.3,1.35,1.3,-0.763,1.32,1.31,3103989,20110824,2
2011-08-25,1.34,1.35,1.28,3.077,1.29,1.3,3220945,20110825,3
2011-08-26,1.36,1.36,1.32,1.493,1.34,1.34,3018603,20110826,4
2011-08-29,1.34,1.36,1.33,-1.471,1.36,1.36,2067358,20110829,0
2011-08-30,1.3,1.35,1.29,-2.985,1.33,1.34,1929921,20110830,1
2011-08-31,1.29,1.31,1.27,-0.769,1.29,1.3,1014843,20110831,2
2011-09-01,1.28,1.31,1.27,-0.775,1.28,1.29,998253,20110901,3
2011-09-02,1.25,1.3,1.25,-2.344,1.28,1.28,960016,20110902,4
2011-09-05,1.21,1.24,1.2,-3.2,1.24,1.25,1275465,20110905,0
2011-09-06,1.22,1.22,1.18,0.826,1.18,1.21,729967,20110906,1
2011-09-07,1.24,1.25,1.21,1.639,1.22,1.22,707303,20110907,2
2011-09-08,1.21,1.25,1.21,-2.419,1.24,1.24,586738,20110908,3
2011-09-09,1.2,1.23,1.19,-0.826,1.21,1.21,476895,20110909,4
2011-09-13,1.22,1.22,1.17,1.667,1.19,1.2,898927,20110913,1
2011-09-14,1.21,1.24,1.18,-0.82,1.22,1.22,2668207,20110914,2
2011-09-15,1.19,1.22,1.19,-1.653,1.21,1.21,1083840,20110915,3
2011-09-16,1.19,1.22,1.19,0.0,1.21,1.19,909249,20110916,4
2011-09-19,1.13,1.19,1.13,-5.042,1.19,1.19,1120318,20110919,0
2011-09-20,1.14,1.15,1.12,0.885,1.13,1.13,543930,20110920,1
2011-09-21,1.18,1.18,1.13,3.509,1.14,1.14,1076205,20110921,2
2011-09-22,1.13,1.18,1.13,-4.237,1.17,1.18,741212,20110922,3
2011-09-23,1.1,1.13,1.09,-2.655,1.12,1.13,1272629,20110923,4
2011-09-26,1.07,1.11,1.07,-2.727,1.09,1.1,960177,20110926,0
2011-09-27,1.09,1.1,1.07,1.869,1.08,1.07,622244,20110927,1
2011-09-28,1.06,1.1,1.05,-2.752,1.1,1.09,484778,20110928,2
2011-09-29,1.02,1.07,1.02,-3.774,1.07,1.06,928854,20110929,3
2011-09-30,1.01,1.03,0.99,-0.98,1.02,1.02,1053970,20110930,4
2011-10-10,1.02,1.03,1.01,0.99,1.02,1.01,347012,20111010,0
2011-10-11,1.01,1.07,0.99,-0.98,1.06,1.02,736845,20111011,1
2011-10-12,1.07,1.08,1.01,5.941,1.02,1.01,1614813,20111012,2
2011-10-13,1.1,1.13,1.07,2.804,1.07,1.07,1933756,20111013,3
2011-10-14,1.1,1.1,1.08,0.0,1.1,1.1,855475,20111014,4
2011-10-17,1.1,1.11,1.09,0.0,1.1,1.1,892715,20111017,0
2011-10-18,1.04,1.09,1.04,-5.455,1.09,1.1,1018767,20111018,1
2011-10-19,1.05,1.07,1.03,0.962,1.05,1.04,887207,20111019,2
2011-10-20,1.02,1.05,1.01,-2.857,1.04,1.05,675793,20111020,3
2011-10-21,0.97,1.01,0.97,-4.902,1.0,1.02,1738153,20111021,4
2011-10-24,0.96,0.97,0.93,-1.031,0.96,0.97,2473284,20111024,0
2011-10-25,1.07,1.07,0.96,11.458,0.97,0.96,3221559,20111025,1
2011-10-26,1.11,1.16,1.07,3.738,1.07,1.07,5893007,20111026,2
2011-10-27,1.11,1.14,1.08,0.0,1.1,1.11,3352412,20111027,3
2011-10-28,1.16,1.18,1.11,4.505,1.12,1.11,3839809,20111028,4
2011-10-31,1.19,1.19,1.14,2.586,1.16,1.16,3267201,20111031,0
2011-11-01,1.15,1.19,1.14,-3.361,1.17,1.19,3028362,20111101,1
2011-11-02,1.23,1.23,1.12,6.957,1.13,1.15,6227500,20111102,2
2011-11-03,1.24,1.29,1.23,0.813,1.23,1.23,7264751,20111103,3
2011-11-04,1.25,1.27,1.22,0.806,1.25,1.24,3057914,20111104,4
2011-11-07,1.22,1.26,1.22,-2.4,1.24,1.25,2657862,20111107,0
2011-11-08,1.19,1.24,1.19,-2.459,1.23,1.22,2664559,20111108,1
2011-11-09,1.26,1.26,1.17,5.882,1.2,1.19,3837484,20111109,2
2011-11-10,1.25,1.31,1.23,-0.794,1.24,1.26,6319429,20111110,3
2011-11-11,1.23,1.26,1.21,-1.6,1.25,1.25,3663830,20111111,4
2011-11-14,1.28,1.28,1.23,4.065,1.25,1.23,3314752,20111114,0
2011-11-15,1.28,1.28,1.26,0.0,1.28,1.28,2350414,20111115,1
2011-11-16,1.21,1.28,1.19,-5.469,1.28,1.28,3898454,20111116,2
2011-11-17,1.21,1.24,1.2,0.0,1.22,1.21,1873566,20111117,3
2011-11-18,1.16,1.21,1.15,-4.132,1.21,1.21,2951548,20111118,4
2011-11-21,1.17,1.17,1.14,0.862,1.16,1.16,1519720,20111121,0
2011-11-22,1.19,1.19,1.13,1.709,1.15,1.17,1882229,20111122,1
2011-11-23,1.18,1.2,1.17,-0.84,1.18,1.19,1191039,20111123,2
2011-11-24,1.17,1.18,1.14,-0.847,1.16,1.18,1258541,20111124,3
2011-11-25,1.16,1.19,1.15,-0.855,1.16,1.17,1075961,20111125,4
2011-11-28,1.14,1.18,1.13,-1.724,1.17,1.16,1206774,20111128,0
2011-11-29,1.21,1.22,1.15,6.14,1.16,1.14,2373724,20111129,1
2011-11-30,1.15,1.22,1.13,-4.959,1.21,1.21,2456138,20111130,2
2011-12-01,1.22,1.28,1.18,6.087,1.19,1.15,3193460,20111201,3
2011-12-02,1.2,1.22,1.19,-1.639,1.21,1.22,1628680,20111202,4
2011-12-05,1.07,1.21,1.07,-10.833,1.21,1.2,2957651,20111205,0
2011-12-06,1.06,1.08,1.02,-0.935,1.07,1.07,2062320,20111206,1
2011-12-07,1.06,1.09,1.05,0.0,1.05,1.06,1223805,20111207,2
2011-12-08,1.09,1.13,1.04,2.83,1.06,1.06,1988090,20111208,3
2011-12-09,1.07,1.09,1.06,-1.835,1.07,1.09,1099793,20111209,4
2011-12-12,1.06,1.1,1.06,-0.935,1.09,1.07,932398,20111212,0
2011-12-13,1.04,1.06,1.03,-1.887,1.06,1.06,1250390,20111213,1
2011-12-14,1.02,1.06,1.01,-1.923,1.02,1.04,1146984,20111214,2
2011-12-15,1.0,1.03,0.98,-1.961,1.02,1.02,1268800,20111215,3
2011-12-16,1.06,1.06,0.99,6.0,0.99,1.0,1505329,20111216,4
2011-12-19,1.07,1.09,1.02,0.943,1.04,1.06,1621596,20111219,0
2011-12-20,1.04,1.09,1.03,-2.804,1.07,1.07,1701298,20111220,1
2011-12-21,1.01,1.07,1.01,-2.885,1.06,1.04,1410172,20111221,2
2011-12-22,1.01,1.04,0.96,0.0,1.01,1.01,1328091,20111222,3
2011-12-23,1.03,1.05,1.0,1.98,1.01,1.01,1361546,20111223,4
2011-12-26,1.03,1.07,1.02,0.0,1.03,1.03,1274451,20111226,0
2011-12-27,0.98,1.04,0.96,-4.854,1.03,1.03,1354982,20111227,1
2011-12-28,0.95,0.98,0.92,-3.061,0.97,0.98,1688602,20111228,2
2011-12-29,0.95,0.97,0.93,0.0,0.94,0.95,647778,20111229,3
2011-12-30,0.99,0.99,0.95,4.211,0.96,0.95,1018291,20111230,4
2012-01-04,0.96,1.0,0.96,-3.03,1.0,0.99,1269813,20120104,2
2012-01-05,0.9,0.96,0.9,-6.25,0.95,0.96,1027183,20120105,3
2012-01-06,0.9,0.91,0.87,0.0,0.9,0.9,1596335,20120106,4
2012-01-09,0.93,0.94,0.87,3.333,0.9,0.9,2612635,20120109,0
2012-01-10,0.97,0.99,0.93,4.301,0.93,0.93,3600291,20120110,1
2012-01-11,0.98,1.01,0.96,1.031,0.97,0.97,2414338,20120111,2
2012-01-12,0.97,0.99,0.97,-1.02,0.98,0.98,1561181,20120112,3
2012-01-13,0.91,0.97,0.91,-6.186,0.97,0.97,2596747,20120113,4
2012-01-16,0.88,0.9,0.88,-3.297,0.9,0.91,1332160,20120116,0
2012-01-17,0.93,0.93,0.87,5.682,0.88,0.88,1929043,20120117,1
2012-01-18,0.88,0.93,0.88,-5.376,0.93,0.93,1600489,20120118,2
2012-01-19,0.89,0.9,0.85,1.136,0.86,0.88,1547101,20120119,3
2012-01-20,0.9,0.93,0.88,1.124,0.88,0.89,1521731,20120120,4
2012-01-30,0.91,0.93,0.89,1.111,0.91,0.9,1265301,20120130,0
2012-01-31,0.91,0.91,0.89,0.0,0.91,0.91,1047747,20120131,1
2012-02-01,0.9,0.93,0.9,-1.099,0.91,0.91,1623029,20120201,2
2012-02-02,0.92,0.92,0.89,2.222,0.9,0.9,2162978,20120202,3
2012-02-03,0.95,0.96,0.91,3.261,0.91,0.92,3296643,20120203,4
2012-02-06,0.95,0.96,0.94,0.0,0.95,0.95,2692970,20120206,0
2012-02-07,0.94,0.96,0.93,-1.053,0.95,0.95,1692687,20120207,1
2012-02-08,0.98,0.98,0.93,4.255,0.94,0.94,4127713,20120208,2
2012-02-09,0.98,1.0,0.97,0.0,0.98,0.98,2926861,20120209,3
2012-02-10,0.99,0.99,0.97,1.02,0.97,0.98,1994777,20120210,4
2012-02-13,1.01,1.01,0.97,2.02,0.98,0.99,2744310,20120213,0
2012-02-14,0.99,1.01,0.98,-1.98,1.01,1.01,1540800,20120214,1
2012-02-15,1.01,1.02,0.98,2.02,0.98,0.99,2237275,20120215,2
2012-02-16,0.99,1.01,0.98,-1.98,1.0,1.01,2345250,20120216,3
2012-02-17,1.01,1.01,0.97,2.02,1.0,0.99,2072975,20120217,4
2012-02-20,1.06,1.12,1.02,4.95,1.03,1.01,7045533,20120220,0
2012-02-21,1.1,1.14,1.04,3.774,1.04,1.06,9188055,20120221,1
2012-02-22,1.23,1.23,1.12,11.818,1.12,1.1,15130356,20120222,2
2012-02-23,1.22,1.27,1.2,-0.813,1.26,1.23,11487852,20120223,3
2012-02-24,1.29,1.35,1.21,5.738,1.22,1.22,21502996,20120224,4
2012-02-27,1.28,1.32,1.26,-0.775,1.27,1.29,11113215,20120227,0
2012-02-28,1.22,1.28,1.2,-4.688,1.27,1.28,12899018,20120228,1
2012-02-29,1.21,1.24,1.2,-0.82,1.23,1.22,7131618,20120229,2
2012-03-01,1.21,1.23,1.2,0.0,1.2,1.21,5227334,20120301,3
2012-03-02,1.24,1.25,1.2,2.479,1.21,1.21,7056642,20120302,4
2012-03-05,1.24,1.31,1.24,0.0,1.25,1.24,8208951,20120305,0
2012-03-06,1.25,1.26,1.19,0.806,1.23,1.24,6608912,20120306,1
2012-03-07,1.23,1.27,1.22,-1.6,1.23,1.25,5548579,20120307,2
2012-03-08,1.24,1.27,1.23,0.813,1.23,1.23,4997763,20120308,3
2012-03-09,1.25,1.26,1.23,0.806,1.25,1.24,5710775,20120309,4
2012-03-12,1.32,1.32,1.24,5.6,1.25,1.25,9719537,20120312,0
2012-03-13,1.31,1.34,1.28,-0.758,1.34,1.32,6293148,20120313,1
2012-03-14,1.18,1.33,1.17,-9.924,1.32,1.31,10038605,20120314,2
2012-03-15,1.16,1.2,1.13,-1.695,1.19,1.18,6221326,20120315,3
2012-03-16,1.18,1.19,1.14,1.724,1.16,1.16,4021810,20120316,4
2012-03-20,1.13,1.19,1.13,-4.237,1.19,1.18,4656395,20120320,1
2012-03-21,1.12,1.15,1.09,-0.885,1.14,1.13,4581343,20120321,2
2012-03-22,1.13,1.15,1.11,0.893,1.12,1.12,2864284,20120322,3
2012-03-23,1.14,1.18,1.13,0.885,1.13,1.13,3448460,20120323,4
2012-03-26,1.14,1.17,1.12,0.0,1.12,1.14,2020890,20120326,0
2012-03-27,1.15,1.18,1.14,0.877,1.15,1.14,3036550,20120327,1
2012-03-28,1.07,1.14,1.07,-6.957,1.14,1.15,3307657,20120328,2
2012-03-29,1.03,1.07,1.02,-3.738,1.07,1.07,3023308,20120329,3
2012-03-30,1.03,1.04,1.01,0.0,1.03,1.03,1662041,20120330,4
2012-04-05,1.07,1.08,1.03,3.883,1.03,1.03,3160049,20120405,3
2012-04-06,1.08,1.09,1.06,0.935,1.07,1.07,2409467,20120406,4
2012-04-09,1.07,1.11,1.07,-0.926,1.07,1.08,2437828,20120409,0
2012-04-10,1.08,1.08,1.02,0.935,1.06,1.07,3033316,20120410,1
2012-04-11,1.12,1.14,1.08,3.704,1.09,1.08,3846994,20120411,2
2012-04-12,1.15,1.15,1.11,2.679,1.11,1.12,5428124,20120412,3
2012-04-13,1.14,1.17,1.13,-0.87,1.16,1.15,4631272,20120413,4
2012-04-16,1.17,1.18,1.12,2.632,1.13,1.14,5443110,20120416,0
2012-04-17,1.15,1.17,1.14,-1.709,1.17,1.17,3856254,20120417,1
2012-04-18,1.19,1.22,1.14,3.478,1.15,1.15,5561216,20120418,2
2012-04-19,1.22,1.25,1.18,2.521,1.2,1.19,6801399,20120419,3
2012-04-20,1.28,1.29,1.2,4.918,1.22,1.22,12156638,20120420,4
2012-04-23,1.16,1.29,1.16,-9.375,1.27,1.28,8817617,20120423,0
2012-04-24,1.23,1.24,1.14,6.034,1.16,1.16,9846475,20120424,1
2012-04-25,1.31,1.36,1.22,6.504,1.22,1.23,13125834,20120425,2
2012-04-26,1.3,1.32,1.28,-0.763,1.29,1.31,7848188,20120426,3
2012-04-27,1.28,1.35,1.28,-1.538,1.3,1.3,8479138,20120427,4
2012-05-02,1.29,1.33,1.27,0.781,1.3,1.28,5842239,20120502,2
2012-05-03,1.3,1.33,1.28,0.775,1.3,1.29,5159813,20120503,3
2012-05-04,1.31,1.33,1.28,0.769,1.3,1.3,4458781,20120504,4
2012-05-07,1.29,1.33,1.27,-1.527,1.31,1.31,5216627,20120507,0
2012-05-08,1.25,1.29,1.24,-3.101,1.28,1.29,6197185,20120508,1
2012-05-09,1.23,1.26,1.22,-1.6,1.25,1.25,3480463,20120509,2
2012-05-10,1.28,1.28,1.21,4.065,1.23,1.23,6150638,20120510,3
2012-05-11,1.28,1.33,1.27,0.0,1.27,1.28,6893604,20120511,4
2012-05-14,1.31,1.34,1.28,2.344,1.29,1.28,6494501,20120514,0
2012-05-15,1.29,1.3,1.26,-1.527,1.3,1.31,4139763,20120515,1
2012-05-16,1.25,1.3,1.25,-3.101,1.28,1.29,2576059,20120516,2
2012-05-17,1.31,1.34,1.23,4.8,1.25,1.25,5991528,20120517,3
2012-05-18,1.26,1.32,1.26,-3.817,1.29,1.31,4576198,20120518,4
2012-05-21,1.24,1.27,1.22,-1.587,1.26,1.26,2839821,20120521,0
2012-05-22,1.27,1.27,1.25,2.419,1.26,1.24,2363200,20120522,1
2012-05-23,1.25,1.27,1.23,-1.575,1.27,1.27,3409757,20120523,2
2012-05-24,1.22,1.25,1.21,-2.4,1.25,1.25,3374067,20120524,3
2012-05-25,1.19,1.23,1.19,-2.459,1.22,1.22,2243162,20120525,4
2012-05-28,1.2,1.21,1.16,0.84,1.18,1.19,2454229,20120528,0
2012-05-29,1.23,1.24,1.19,2.5,1.21,1.2,2592117,20120529,1
2012-05-30,1.23,1.25,1.22,0.0,1.22,1.23,2048306,20120530,2
2012-05-31,1.23,1.25,1.2,0.0,1.22,1.23,2238413,20120531,3
2012-06-01,1.2,1.24,1.19,-2.439,1.22,1.23,2248149,20120601,4
2012-06-04,1.13,1.18,1.13,-5.833,1.18,1.2,3746792,20120604,0
2012-06-05,1.12,1.15,1.12,-0.885,1.13,1.13,2130975,20120605,1
2012-06-06,1.11,1.15,1.11,-0.893,1.13,1.12,1540363,20120606,2
2012-06-07,1.1,1.14,1.09,-0.901,1.13,1.11,2854522,20120607,3
2012-06-08,1.12,1.14,1.09,1.818,1.1,1.1,3788005,20120608,4
2012-06-11,1.15,1.15,1.11,2.679,1.13,1.12,2979520,20120611,0
2012-06-12,1.13,1.15,1.11,-1.739,1.14,1.15,2430351,20120612,1
2012-06-13,1.15,1.16,1.1,1.77,1.13,1.13,3304971,20120613,2
2012-06-14,1.12,1.16,1.12,-2.609,1.14,1.15,2448647,20120614,3
2012-06-15,1.13,1.15,1.11,0.893,1.13,1.12,2906381,20120615,4
2012-06-18,1.1,1.15,1.1,-2.655,1.15,1.13,7800748,20120618,0
2012-06-19,1.05,1.09,1.05,-4.545,1.09,1.1,7517862,20120619,1
2012-06-20,1.07,1.08,1.05,1.905,1.05,1.05,4175251,20120620,2
2012-06-21,1.02,1.07,1.0,-4.673,1.06,1.07,4200538,20120621,3
2012-06-25,1.0,1.02,1.0,-1.961,1.01,1.02,2002384,20120625,0
2012-06-26,1.01,1.02,0.98,1.0,1.0,1.0,2362593,20120626,1
2012-06-27,1.01,1.03,1.0,0.0,1.01,1.01,2803081,20120627,2
2012-06-28,0.98,1.02,0.98,-2.97,1.02,1.01,1603706,20120628,3
2012-06-29,1.0,1.01,0.97,2.041,0.98,0.98,2045215,20120629,4
2012-07-02,1.01,1.02,0.99,1.0,1.01,1.0,2353308,20120702,0
2012-07-03,1.01,1.03,1.0,0.0,1.01,1.01,3467823,20120703,1
2012-07-04,0.99,1.03,0.98,-1.98,1.02,1.01,2886199,20120704,2
2012-07-05,0.96,0.99,0.95,-3.03,0.98,0.99,2908171,20120705,3
2012-07-06,0.99,1.0,0.95,3.125,0.97,0.96,2566983,20120706,4
2012-07-09,0.93,0.99,0.92,-6.061,0.98,0.99,3460068,20120709,0
2012-07-10,0.93,0.95,0.91,0.0,0.93,0.93,2420877,20120710,1
2012-07-11,0.93,0.95,0.91,0.0,0.91,0.93,2137679,20120711,2
2012-07-12,0.96,0.97,0.92,3.226,0.92,0.93,2897654,20120712,3
2012-07-13,0.95,0.97,0.94,-1.042,0.96,0.96,1605457,20120713,4
2012-07-16,0.9,0.95,0.9,-5.263,0.95,0.95,2441722,20120716,0
2012-07-17,0.92,0.93,0.9,2.222,0.9,0.9,1049756,20120717,1
2012-07-18,0.94,0.94,0.9,2.174,0.92,0.92,1144476,20120718,2
2012-07-19,0.94,0.96,0.92,0.0,0.92,0.94,3513883,20120719,3
2012-07-20,0.91,0.94,0.9,-3.191,0.93,0.94,3214407,20120720,4
2012-07-23,0.92,0.92,0.88,1.099,0.9,0.91,1355620,20120723,0
2012-07-24,0.92,0.94,0.91,0.0,0.91,0.92,1950149,20120724,1
2012-07-25,0.91,0.94,0.91,-1.087,0.92,0.92,1878183,20120725,2
2012-07-26,0.91,0.93,0.91,0.0,0.91,0.91,1202485,20120726,3
2012-07-27,0.93,0.96,0.92,2.198,0.92,0.91,2282551,20120727,4
2012-07-30,0.91,0.94,0.91,-2.151,0.93,0.93,1770016,20120730,0
2012-07-31,0.9,0.92,0.89,-1.099,0.91,0.91,1719900,20120731,1
2012-08-01,0.92,0.94,0.9,2.222,0.9,0.9,1341923,20120801,2
2012-08-02,0.92,0.94,0.91,0.0,0.91,0.92,1376253,20120802,3
2012-08-03,0.96,0.96,0.92,4.348,0.93,0.92,2225977,20120803,4
2012-08-06,0.99,0.99,0.95,3.125,0.95,0.96,3326023,20120806,0
2012-08-07,0.99,1.0,0.97,0.0,0.98,0.99,2698471,20120807,1
2012-08-08,0.98,1.0,0.97,-1.01,0.99,0.99,2020470,20120808,2
2012-08-09,0.99,1.0,0.97,1.02,0.97,0.98,1862616,20120809,3
2012-08-10,0.98,0.99,0.97,-1.01,0.99,0.99,1483551,20120810,4
2012-08-13,0.95,0.98,0.94,-3.061,0.97,0.98,1526220,20120813,0
2012-08-14,0.96,0.96,0.93,1.053,0.94,0.95,2081270,20120814,1
2012-08-15,0.94,0.96,0.94,-2.083,0.96,0.96,1393352,20120815,2
2012-08-16,0.93,0.95,0.93,-1.064,0.93,0.94,673220,20120816,3
2012-08-17,0.96,0.97,0.93,3.226,0.94,0.93,1780268,20120817,4
2012-08-20,0.98,0.99,0.94,2.083,0.95,0.96,2313412,20120820,0
2012-08-21,1.0,1.01,0.98,2.041,0.99,0.98,2427193,20120821,1
2012-08-22,0.97,1.0,0.96,-3.0,1.0,1.0,2293058,20120822,2
2012-08-23,0.98,0.99,0.97,1.031,0.97,0.97,2437111,20120823,3
2012-08-24,0.95,0.98,0.95,-3.061,0.98,0.98,1344501,20120824,4
2012-08-27,0.93,0.96,0.92,-2.105,0.95,0.95,2317165,20120827,0
2012-08-28,0.94,0.95,0.92,1.075,0.92,0.93,974624,20120828,1
2012-08-29,0.93,0.95,0.93,-1.064,0.94,0.94,1314101,20120829,2
2012-08-30,0.89,0.94,0.88,-4.301,0.92,0.93,2648970,20120830,3
2012-08-31,0.88,0.9,0.87,-1.124,0.89,0.89,2438094,20120831,4
2012-09-03,0.88,0.9,0.86,0.0,0.86,0.88,2354451,20120903,0
2012-09-04,0.88,0.91,0.88,0.0,0.88,0.88,3044092,20120904,1
2012-09-05,0.9,0.91,0.86,2.273,0.88,0.88,4234549,20120905,2
2012-09-06,0.9,0.91,0.89,0.0,0.91,0.9,3123874,20120906,3
2012-09-07,0.96,0.98,0.91,6.667,0.91,0.9,6719818,20120907,4
2012-09-10,0.98,1.0,0.95,2.083,0.96,0.96,5282284,20120910,0
2012-09-11,0.97,0.99,0.96,-1.02,0.97,0.98,2460733,20120911,1
2012-09-12,0.97,0.98,0.95,0.0,0.98,0.97,2496600,20120912,2
2012-09-13,0.94,0.97,0.94,-3.093,0.97,0.97,2253767,20120913,3
2012-09-14,0.96,0.96,0.94,2.128,0.96,0.94,2258411,20120914,4
2012-09-17,0.92,0.96,0.91,-4.167,0.95,0.96,2313226,20120917,0
2012-09-18,0.9,0.92,0.9,-2.174,0.91,0.92,1940554,20120918,1
2012-09-19,0.9,0.91,0.89,0.0,0.91,0.9,3849213,20120919,2
2012-09-20,0.86,0.9,0.86,-4.444,0.9,0.9,3472663,20120920,3
2012-09-21,0.84,0.87,0.84,-2.326,0.86,0.86,2890401,20120921,4
2012-09-24,0.84,0.85,0.82,0.0,0.84,0.84,2086776,20120924,0
2012-09-25,0.82,0.84,0.81,-2.381,0.84,0.84,2019322,20120925,1
2012-09-26,0.8,0.84,0.8,-2.439,0.82,0.82,2736610,20120926,2
2012-09-27,0.83,0.84,0.8,3.75,0.8,0.8,2002869,20120927,3
2012-09-28,0.86,0.86,0.81,3.614,0.82,0.83,2127901,20120928,4
2012-10-08,0.85,0.86,0.84,-1.163,0.86,0.86,1431007,20121008,0
2012-10-09,0.89,0.89,0.85,4.706,0.85,0.85,3620640,20121009,1
2012-10-10,0.89,0.9,0.88,0.0,0.89,0.89,2143008,20121010,2
2012-10-11,0.89,0.94,0.88,0.0,0.89,0.89,4181421,20121011,3
2012-10-12,0.87,0.91,0.85,-2.247,0.89,0.89,2919098,20121012,4
2012-10-15,0.83,0.83,0.79,-4.598,0.79,0.87,2692183,20121015,0
2012-10-16,0.82,0.83,0.82,-1.205,0.82,0.83,2105116,20121016,1
2012-10-17,0.82,0.83,0.81,0.0,0.83,0.82,1807389,20121017,2
2012-10-18,0.84,0.84,0.82,2.439,0.82,0.82,1816064,20121018,3
2012-10-19,0.83,0.84,0.82,-1.19,0.84,0.84,1388241,20121019,4
2012-10-22,0.85,0.85,0.82,2.41,0.83,0.83,2452065,20121022,0
2012-10-23,0.83,0.85,0.83,-2.353,0.85,0.85,1637435,20121023,1
2012-10-24,0.83,0.83,0.82,0.0,0.82,0.83,1253143,20121024,2
2012-10-25,0.82,0.83,0.82,-1.205,0.83,0.83,791958,20121025,3
2012-10-26,0.79,0.82,0.78,-3.659,0.82,0.82,1588483,20121026,4
2012-10-29,0.78,0.79,0.77,-1.266,0.79,0.79,985722,20121029,0
2012-10-30,0.76,0.78,0.75,-2.564,0.78,0.78,2223032,20121030,1
2012-10-31,0.76,0.77,0.76,0.0,0.76,0.76,1286674,20121031,2
2012-11-01,0.78,0.78,0.76,2.632,0.76,0.76,2025420,20121101,3
2012-11-02,0.78,0.79,0.77,0.0,0.78,0.78,1177239,20121102,4
2012-11-05,0.78,0.79,0.77,0.0,0.78,0.78,1230716,20121105,0
2012-11-06,0.77,0.78,0.75,-1.282,0.78,0.78,1246963,20121106,1
2012-11-07,0.76,0.77,0.76,-1.299,0.77,0.77,2146837,20121107,2
2012-11-08,0.75,0.76,0.74,-1.316,0.75,0.76,2065847,20121108,3
2012-11-09,0.74,0.75,0.74,-1.333,0.75,0.75,1468162,20121109,4
2012-11-12,0.75,0.75,0.74,1.351,0.75,0.74,958951,20121112,0
2012-11-13,0.74,0.75,0.72,-1.333,0.75,0.75,1511553,20121113,1
2012-11-14,0.74,0.74,0.73,0.0,0.74,0.74,739562,20121114,2
2012-11-15,0.73,0.74,0.72,-1.351,0.73,0.74,1038152,20121115,3
2012-11-16,0.72,0.73,0.71,-1.37,0.72,0.73,939432,20121116,4
2012-11-19,0.72,0.72,0.71,0.0,0.72,0.72,1571805,20121119,0
2012-11-20,0.71,0.73,0.7,-1.389,0.73,0.72,1626067,20121120,1
2012-11-21,0.69,0.72,0.66,-2.817,0.71,0.71,3799305,20121121,2
2012-11-22,0.68,0.69,0.68,-1.449,0.68,0.69,1627488,20121122,3
2012-11-23,0.68,0.69,0.68,0.0,0.68,0.68,2134235,20121123,4
2012-11-26,0.67,0.68,0.66,-1.471,0.68,0.68,1167950,20121126,0
2012-11-27,0.64,0.66,0.64,-4.478,0.66,0.67,2068755,20121127,1
2012-11-28,0.63,0.64,0.63,-1.563,0.64,0.64,1273325,20121128,2
2012-11-29,0.62,0.64,0.62,-1.587,0.64,0.63,1585807,20121129,3
2012-11-30,0.63,0.64,0.62,1.613,0.62,0.62,1132992,20121130,4
2012-12-03,0.61,0.64,0.61,-3.175,0.63,0.63,958822,20121203,0
2012-12-04,0.62,0.62,0.59,1.639,0.61,0.61,1346310,20121204,1
2012-12-05,0.68,0.69,0.61,9.677,0.61,0.62,7567815,20121205,2
2012-12-06,0.66,0.68,0.65,-2.941,0.67,0.68,3828396,20121206,3
2012-12-07,0.68,0.69,0.66,3.03,0.66,0.66,4119355,20121207,4
2012-12-10,0.7,0.71,0.67,2.941,0.68,0.68,5152632,20121210,0
2012-12-11,0.68,0.72,0.68,-2.857,0.7,0.7,3675314,20121211,1
2012-12-12,0.68,0.69,0.67,0.0,0.68,0.68,2658372,20121212,2
2012-12-13,0.67,0.68,0.66,-1.471,0.67,0.68,1251851,20121213,3
2012-12-14,0.72,0.72,0.67,7.463,0.67,0.67,5224689,20121214,4
2012-12-17,0.72,0.73,0.71,0.0,0.72,0.72,3008410,20121217,0
2012-12-18,0.71,0.73,0.71,-1.389,0.71,0.72,3340283,20121218,1
2012-12-19,0.72,0.73,0.71,1.408,0.71,0.71,2828110,20121219,2
2012-12-20,0.73,0.74,0.71,1.389,0.72,0.72,3234396,20121220,3
2012-12-21,0.73,0.74,0.72,0.0,0.74,0.73,2846432,20121221,4
2012-12-24,0.73,0.75,0.73,0.0,0.73,0.73,1888418,20121224,0
2012-12-25,0.76,0.78,0.73,4.11,0.74,0.73,3966260,20121225,1
2012-12-26,0.79,0.79,0.76,3.947,0.77,0.76,4284627,20121226,2
2012-12-27,0.77,0.8,0.77,-2.532,0.79,0.79,3776131,20121227,3
2012-12-28,0.77,0.78,0.76,0.0,0.76,0.77,2390861,20121228,4
2012-12-31,0.78,0.79,0.77,1.299,0.77,0.77,2363124,20121231,0
2013-01-04,0.76,0.79,0.76,-2.564,0.79,0.78,1959573,20130104,4
2013-01-07,0.77,0.77,0.76,1.316,0.76,0.76,1853764,20130107,0
2013-01-08,0.78,0.79,0.76,1.299,0.77,0.77,2428221,20130108,1
2013-01-09,0.79,0.8,0.77,1.282,0.78,0.78,4275916,20130109,2
2013-01-10,0.84,0.88,0.79,6.329,0.79,0.79,9944844,20130110,3
2013-01-11,0.8,0.83,0.8,-4.762,0.83,0.84,4455485,20130111,4
2013-01-14,0.84,0.84,0.79,5.0,0.79,0.8,6032161,20130114,0
2013-01-15,0.84,0.87,0.84,0.0,0.84,0.84,5960270,20130115,1
2013-01-16,0.83,0.85,0.82,-1.19,0.84,0.84,3163039,20130116,2
2013-01-17,0.84,0.85,0.82,1.205,0.83,0.83,3410836,20130117,3
2013-01-18,0.84,0.85,0.81,0.0,0.83,0.84,3745793,20130118,4
2013-01-21,0.86,0.87,0.83,2.381,0.84,0.84,5987576,20130121,0
2013-01-22,0.81,0.86,0.8,-5.814,0.86,0.86,7608311,20130122,1
2013-01-23,0.8,0.82,0.78,-1.235,0.8,0.81,3831093,20130123,2
2013-01-24,0.76,0.82,0.76,-5.0,0.8,0.8,3720716,20130124,3
2013-01-25,0.77,0.77,0.75,1.316,0.76,0.76,2484267,20130125,4
2013-01-28,0.79,0.8,0.77,2.597,0.78,0.77,3020215,20130128,0
2013-01-29,0.81,0.82,0.79,2.532,0.8,0.79,4034094,20130129,1
2013-01-30,0.82,0.87,0.8,1.235,0.81,0.81,7180762,20130130,2
2013-01-31,0.84,0.84,0.8,2.439,0.81,0.82,6425817,20130131,3
2013-02-01,0.89,0.91,0.82,5.952,0.83,0.84,12274789,20130201,4
2013-02-04,0.93,0.94,0.87,4.494,0.9,0.89,13861166,20130204,0
2013-02-05,0.92,0.93,0.89,-1.075,0.91,0.93,6632645,20130205,1
2013-02-06,0.97,0.98,0.92,5.435,0.92,0.92,9640697,20130206,2
2013-02-07,0.96,1.0,0.94,-1.031,0.97,0.97,6284236,20130207,3
2013-02-08,0.98,1.0,0.94,2.083,0.95,0.96,6934113,20130208,4
2013-02-18,0.92,0.99,0.92,-6.122,0.99,0.98,6261218,20130218,0
2013-02-19,0.89,0.94,0.88,-3.261,0.92,0.92,5573966,20130219,1
2013-02-20,0.96,0.98,0.89,7.865,0.89,0.89,10389942,20130220,2
2013-02-21,0.99,1.03,0.96,3.125,0.98,0.96,21703844,20130221,3
2013-02-22,1.04,1.07,0.98,5.051,0.98,0.99,14977759,20130222,4
2013-02-25,1.03,1.06,1.01,-0.962,1.04,1.04,7805644,20130225,0
2013-02-26,1.05,1.1,1.03,1.942,1.03,1.03,9955250,20130226,1
2013-02-27,1.09,1.1,1.02,3.81,1.04,1.05,11267631,20130227,2
2013-02-28,1.2,1.21,1.08,10.092,1.09,1.09,14006384,20130228,3
2013-03-01,1.26,1.29,1.19,5.0,1.2,1.2,17969784,20130301,4
2013-03-04,1.26,1.32,1.2,0.0,1.25,1.26,13594995,20130304,0
2013-03-05,1.34,1.35,1.25,6.349,1.25,1.26,15540256,20130305,1
2013-03-06,1.48,1.48,1.34,10.448,1.34,1.34,19256855,20130306,2
2013-03-07,1.5,1.54,1.42,1.351,1.5,1.48,18739823,20130307,3
2013-03-08,1.4,1.5,1.38,-6.667,1.48,1.5,13816382,20130308,4
2013-03-11,1.42,1.45,1.35,1.429,1.37,1.4,10111253,20130311,0
2013-03-12,1.4,1.47,1.33,-1.408,1.46,1.42,13774536,20130312,1
2013-03-13,1.29,1.39,1.28,-7.857,1.38,1.4,11272048,20130313,2
2013-03-14,1.27,1.33,1.25,-1.55,1.29,1.29,9306315,20130314,3
2013-03-15,1.28,1.34,1.24,0.787,1.27,1.27,11581906,20130315,4
2013-03-18,1.29,1.32,1.25,0.781,1.25,1.28,6982151,20130318,0
2013-03-19,1.28,1.3,1.22,-0.775,1.29,1.29,6453928,20130319,1
2013-03-20,1.33,1.35,1.27,3.906,1.29,1.28,9097912,20130320,2
2013-03-21,1.38,1.4,1.33,3.759,1.33,1.33,7733509,20130321,3
2013-03-22,1.38,1.4,1.35,0.0,1.39,1.38,3866805,20130322,4
2013-03-25,1.38,1.4,1.35,0.0,1.38,1.38,4361303,20130325,0
2013-03-26,1.34,1.38,1.33,-2.899,1.38,1.38,3872964,20130326,1
2013-03-27,1.32,1.37,1.29,-1.493,1.34,1.34,4291724,20130327,2
2013-03-28,1.27,1.31,1.26,-3.788,1.3,1.32,4769768,20130328,3
2013-03-29,1.22,1.28,1.2,-3.937,1.27,1.27,4032247,20130329,4
2013-04-01,1.33,1.35,1.19,9.016,1.21,1.22,8448247,20130401,0
2013-04-02,1.34,1.38,1.3,0.752,1.33,1.33,6004301,20130402,1
2013-04-03,1.32,1.34,1.27,-1.493,1.33,1.34,3431284,20130403,2
2013-04-08,1.31,1.31,1.23,-0.758,1.28,1.32,7550896,20130408,0
2013-04-09,1.33,1.33,1.28,1.527,1.3,1.31,7383111,20130409,1
2013-04-10,1.29,1.33,1.28,-3.008,1.32,1.33,3845790,20130410,2
2013-04-11,1.3,1.32,1.29,0.775,1.29,1.29,2171526,20130411,3
2013-04-12,1.3,1.31,1.28,0.0,1.29,1.3,1156050,20130412,4
2013-04-15,1.3,1.32,1.28,0.0,1.28,1.3,1961093,20130415,0
2013-04-16,1.3,1.31,1.28,0.0,1.29,1.3,2998812,20130416,1
2013-04-17,1.4,1.41,1.29,7.692,1.3,1.3,8950926,20130417,2
2013-04-18,1.42,1.43,1.38,1.429,1.39,1.4,5190555,20130418,3
2013-04-19,1.52,1.56,1.42,7.042,1.45,1.42,10716002,20130419,4
2013-04-22,1.52,1.55,1.5,0.0,1.52,1.52,6464801,20130422,0
2013-04-23,1.42,1.53,1.42,-6.579,1.53,1.52,8101738,20130423,1
2013-04-24,1.43,1.5,1.4,0.704,1.42,1.42,10146633,20130424,2
2013-04-25,1.36,1.44,1.35,-4.895,1.42,1.43,7238675,20130425,3
2013-04-26,1.39,1.4,1.34,2.206,1.36,1.36,6191782,20130426,4
2013-05-02,1.4,1.42,1.37,0.719,1.39,1.39,4331798,20130502,3
2013-05-03,1.46,1.48,1.4,4.286,1.4,1.4,7286931,20130503,4
2013-05-06,1.62,1.62,1.45,10.959,1.46,1.46,16246344,20130506,0
2013-05-07,1.66,1.68,1.59,2.469,1.62,1.62,18632852,20130507,1
2013-05-08,1.67,1.68,1.62,-0.595,1.68,1.68,9293180,20130508,2
2013-05-09,1.75,1.75,1.65,4.79,1.65,1.67,8733866,20130509,3
2013-05-10,1.93,1.93,1.76,10.286,1.8,1.75,24980046,20130510,4
2013-05-13,1.96,2.05,1.93,1.554,1.98,1.93,19154209,20130513,0
2013-05-14,1.9,1.97,1.85,-3.061,1.97,1.96,11528831,20130514,1
2013-05-15,1.98,1.99,1.88,4.211,1.9,1.9,9223209,20130515,2
2013-05-16,1.9,2.05,1.88,-4.04,1.98,1.98,10046131,20130516,3
2013-05-17,1.93,2.01,1.85,1.579,1.91,1.9,19983387,20130517,4
2013-05-20,2.01,2.07,1.86,4.145,1.9,1.93,23127802,20130520,0
2013-05-21,2.14,2.15,1.92,6.468,1.99,2.01,27700075,20130521,1
2013-05-22,2.01,2.19,1.98,-6.075,2.1,2.14,26820841,20130522,2
2013-05-23,2.01,2.07,1.98,0.0,2.0,2.01,15062858,20130523,3
2013-05-24,2.05,2.08,2.0,1.99,2.02,2.01,13836934,20130524,4
2013-05-27,1.84,2.05,1.84,-10.244,2.04,2.05,53917561,20130527,0
2013-05-28,1.79,1.87,1.75,-2.717,1.86,1.84,40599684,20130528,1
2013-05-29,1.79,1.83,1.75,0.0,1.77,1.79,30732403,20130529,2
2013-05-30,1.78,1.82,1.76,-0.559,1.77,1.79,20690043,20130530,3
2013-05-31,1.87,1.91,1.77,5.056,1.78,1.78,38124097,20130531,4
2013-06-03,1.8,1.86,1.79,-3.743,1.84,1.87,19564575,20130603,0
2013-06-04,1.78,1.82,1.76,-1.111,1.79,1.8,15401943,20130604,1
2013-06-05,1.73,1.8,1.7,-2.809,1.78,1.78,17352727,20130605,2
2013-06-06,1.7,1.74,1.69,-1.734,1.7,1.73,7422483,20130606,3
2013-06-07,1.73,1.74,1.69,1.765,1.7,1.7,8989958,20130607,4
2013-06-13,1.7,1.73,1.59,-1.734,1.7,1.73,11636878,20130613,3
2013-06-14,1.78,1.8,1.72,4.706,1.73,1.7,20202567,20130614,4
2013-06-17,1.86,1.93,1.79,4.494,1.81,1.78,31580790,20130617,0
2013-06-18,1.91,1.92,1.78,2.688,1.86,1.86,23641844,20130618,1
2013-06-19,1.88,1.93,1.86,-1.571,1.88,1.91,18132129,20130619,2
2013-06-20,1.75,1.9,1.75,-6.915,1.86,1.88,15483829,20130620,3
2013-06-21,1.81,1.83,1.7,3.429,1.72,1.75,21701792,20130621,4
2013-06-24,1.87,1.89,1.79,3.315,1.81,1.81,30080377,20130624,0
2013-06-25,1.86,1.91,1.68,-0.535,1.87,1.87,30396502,20130625,1
2013-06-26,2.05,2.05,1.82,10.215,1.84,1.86,47370837,20130626,2
2013-06-27,2.2,2.23,2.05,7.317,2.1,2.05,42056564,20130627,3
2013-06-28,2.42,2.42,2.14,10.0,2.18,2.2,27045357,20130628,4
2013-07-01,2.6,2.63,2.45,7.438,2.53,2.42,55254007,20130701,0
2013-07-02,2.56,2.79,2.54,-1.538,2.6,2.6,64473907,20130702,1
2013-07-03,2.83,2.83,2.51,10.547,2.54,2.56,59097857,20130703,2
2013-07-04,2.7,2.79,2.6,-4.594,2.7,2.83,49856230,20130704,3
2013-07-05,2.52,2.85,2.5,-6.667,2.69,2.7,43975551,20130705,4
2013-07-08,2.68,2.76,2.37,6.349,2.44,2.52,50440396,20130708,0
2013-07-09,2.96,2.96,2.62,10.448,2.7,2.68,53062006,20130709,1
2013-07-10,3.06,3.24,2.93,3.378,2.96,2.96,58001893,20130710,2
2013-07-11,3.06,3.11,2.91,0.0,2.96,3.06,47894434,20130711,3
2013-07-12,3.05,3.19,2.99,-0.327,3.03,3.06,39578768,20130712,4
2013-07-15,3.03,3.08,2.91,-0.656,3.02,3.05,57875803,20130715,0
2013-07-16,2.9,3.03,2.82,-4.29,3.0,3.03,46255773,20130716,1
2013-07-17,2.95,3.0,2.87,1.724,2.87,2.9,30384077,20130717,2
2013-07-18,2.98,3.0,2.89,1.017,2.91,2.95,23934505,20130718,3
2013-07-19,3.24,3.29,2.99,8.725,2.99,2.98,52901203,20130719,4
2013-07-22,3.31,3.46,3.22,2.16,3.22,3.24,50551450,20130722,0
2013-07-23,3.26,3.48,3.17,-1.511,3.44,3.31,51843038,20130723,1
2013-07-24,3.26,3.38,3.12,0.0,3.21,3.26,39853924,20130724,2
2013-07-25,3.06,3.24,2.98,-6.135,3.22,3.26,36661542,20130725,3
2013-07-26,3.19,3.19,3.0,4.248,3.06,3.06,22290225,20130726,4
2013-07-29,2.87,3.12,2.86,-10.031,3.1,3.19,28435705,20130729,0
2013-07-30,2.86,2.92,2.62,-0.348,2.86,2.87,32531261,20130730,1
2013-07-31,2.79,2.9,2.76,-2.448,2.8,2.86,17389406,20130731,2
2013-08-01,3.01,3.08,2.78,7.885,2.78,2.79,32441165,20130801,3
2013-08-02,3.0,3.21,2.99,-0.332,2.99,3.01,28716719,20130802,4
2013-08-05,3.01,3.09,2.91,0.333,3.01,3.0,12268984,20130805,0
2013-08-06,3.04,3.12,3.01,0.997,3.02,3.01,21901754,20130806,1
2013-08-07,2.82,3.02,2.82,-7.237,3.01,3.04,22763113,20130807,2
2013-08-08,2.82,2.89,2.72,0.0,2.8,2.82,12533069,20130808,3
2013-08-09,2.75,2.85,2.69,-2.482,2.82,2.82,13020526,20130809,4
2013-08-12,2.73,2.79,2.62,-0.727,2.73,2.75,18313324,20130812,0
2013-08-13,2.77,2.85,2.68,1.465,2.74,2.73,19811655,20130813,1
2013-08-14,2.95,2.99,2.7,6.498,2.78,2.77,27912770,20130814,2
2013-08-15,2.95,3.05,2.89,0.0,2.91,2.95,24215151,20130815,3
2013-08-16,2.76,2.91,2.73,-6.441,2.9,2.95,17043045,20130816,4
2013-08-19,2.8,2.83,2.71,1.449,2.73,2.76,15195032,20130819,0
2013-08-20,2.84,2.87,2.73,1.429,2.77,2.8,22061319,20130820,1
2013-08-21,2.8,2.87,2.76,-1.408,2.82,2.84,12954476,20130821,2
2013-08-22,3.01,3.08,2.79,7.5,2.82,2.8,35872417,20130822,3
2013-08-23,2.99,3.08,2.86,-0.664,2.99,3.01,31168061,20130823,4
2013-08-26,3.11,3.21,2.93,4.013,2.96,2.99,32968095,20130826,0
2013-08-27,3.21,3.23,3.05,3.215,3.08,3.11,30050297,20130827,1
2013-08-28,3.14,3.33,3.13,-2.181,3.15,3.21,33637943,20130828,2
2013-08-29,3.03,3.15,3.01,-3.503,3.12,3.14,16444563,20130829,3
2013-08-30,2.74,3.1,2.72,-9.571,3.02,3.03,22671330,20130830,4
2013-09-02,2.8,2.88,2.69,2.19,2.71,2.74,13004489,20130902,0
2013-09-03,2.92,2.92,2.78,4.286,2.8,2.8,11895560,20130903,1
2013-09-04,2.95,3.01,2.89,1.027,2.93,2.92,11697719,20130904,2
2013-09-05,3.13,3.18,2.91,6.102,2.95,2.95,19615294,20130905,3
2013-09-06,3.17,3.32,3.09,1.278,3.1,3.13,25910181,20130906,4
2013-09-09,3.35,3.46,3.13,5.678,3.14,3.17,33557820,20130909,0
2013-09-10,3.29,3.42,3.28,-1.791,3.35,3.35,26916498,20130910,1
2013-09-11,3.08,3.26,3.0,-6.383,3.25,3.29,20720970,20130911,2
2013-09-12,3.39,3.39,3.01,10.065,3.03,3.08,31789498,20130912,3
2013-09-13,3.61,3.71,3.33,6.49,3.39,3.39,45158334,20130913,4
2013-09-16,3.6,3.81,3.52,-0.277,3.57,3.61,34386726,20130916,0
2013-09-17,3.73,3.89,3.48,3.611,3.54,3.6,30468494,20130917,1
2013-09-18,3.7,3.77,3.56,-0.804,3.73,3.73,20272254,20130918,2
2013-09-23,3.81,3.86,3.61,2.973,3.7,3.7,25709360,20130923,0
2013-09-24,3.67,3.81,3.65,-3.675,3.78,3.81,20156648,20130924,1
2013-09-25,3.76,3.94,3.59,2.452,3.63,3.67,21957368,20130925,2
2013-09-26,3.66,3.92,3.62,-2.66,3.78,3.76,19917299,20130926,3
2013-09-27,3.59,3.78,3.55,-1.913,3.61,3.66,15760927,20130927,4
2013-09-30,3.87,3.92,3.55,7.799,3.59,3.59,22509205,20130930,0
2013-10-08,4.12,4.23,3.95,6.46,3.95,3.87,22515727,20131008,1
2013-10-09,4.27,4.32,3.98,3.641,4.03,4.12,20375811,20131009,2
2013-10-10,4.52,4.71,4.44,5.855,4.55,4.27,36731231,20131010,3
2013-10-11,4.42,4.71,4.31,-2.212,4.51,4.52,22304667,20131011,4
2013-10-14,4.31,4.53,4.16,-2.489,4.33,4.42,17424352,20131014,0
2013-10-15,4.17,4.43,4.11,-3.248,4.31,4.31,18038673,20131015,1
2013-10-16,3.74,4.21,3.74,-10.312,4.16,4.17,25514749,20131016,2
2013-10-17,3.51,3.78,3.42,-6.15,3.67,3.74,26397038,20131017,3
2013-10-18,3.72,3.75,3.48,5.983,3.48,3.51,16757549,20131018,4
2013-10-21,4.03,4.03,3.72,8.333,3.74,3.72,20691916,20131021,0
2013-10-22,3.62,4.06,3.62,-10.174,4.03,4.03,26879501,20131022,1
2013-10-23,3.52,3.67,3.36,-2.762,3.51,3.62,13363198,20131023,2
2013-10-24,3.62,3.69,3.49,2.841,3.52,3.52,11509775,20131024,3
2013-10-25,3.25,3.76,3.25,-10.221,3.7,3.62,25426725,20131025,4
2013-10-28,3.31,3.4,3.08,1.846,3.16,3.25,20861931,20131028,0
2013-10-29,3.46,3.54,3.19,4.532,3.31,3.31,27695918,20131029,1
2013-10-30,3.66,3.71,3.41,5.78,3.47,3.46,27552337,20131030,2
2013-10-31,3.51,3.64,3.41,-4.098,3.63,3.66,17003678,20131031,3
2013-11-01,3.58,3.6,3.28,1.994,3.51,3.51,15978506,20131101,4
2013-11-04,3.51,3.58,3.46,-1.955,3.52,3.58,7327630,20131104,0
2013-11-05,3.64,3.66,3.43,3.704,3.5,3.51,12372547,20131105,1
2013-11-06,3.55,3.8,3.55,-2.473,3.62,3.64,20157858,20131106,2
2013-11-07,3.45,3.61,3.33,-2.817,3.49,3.55,20020021,20131107,3
2013-11-08,3.39,3.44,3.28,-1.739,3.39,3.45,14061758,20131108,4
2013-11-11,3.33,3.43,3.3,-1.77,3.37,3.39,5728555,20131111,0
2013-11-12,3.35,3.39,3.24,0.601,3.33,3.33,7329883,20131112,1
2013-11-13,3.35,3.4,3.28,0.0,3.33,3.35,7300076,20131113,2
2013-11-14,3.44,3.47,3.24,2.687,3.31,3.35,13664676,20131114,3
2013-11-15,3.56,3.76,3.44,3.488,3.44,3.44,24966757,20131115,4
2013-11-18,3.67,3.7,3.5,3.09,3.58,3.56,17115301,20131118,0
2013-11-19,3.64,3.76,3.61,-0.817,3.71,3.67,12363382,20131119,1
2013-11-20,3.59,3.67,3.53,-1.374,3.64,3.64,9087937,20131120,2
2013-11-21,3.62,3.66,3.48,0.836,3.58,3.59,17247383,20131121,3
2013-11-22,3.42,3.61,3.36,-5.525,3.6,3.62,22038564,20131122,4
2013-11-25,3.32,3.39,3.23,-2.924,3.36,3.42,16612078,20131125,0
2013-11-26,3.29,3.36,3.28,-0.904,3.3,3.32,7372032,20131126,1
2013-11-27,3.4,3.46,3.3,3.343,3.3,3.29,11809598,20131127,2
2013-11-28,3.32,3.41,3.3,-2.353,3.34,3.4,14562761,20131128,3
2013-11-29,3.42,3.46,3.31,3.012,3.32,3.32,16017120,20131129,4
2013-12-02,3.1,3.35,3.1,-9.357,3.24,3.42,21564672,20131202,0
2013-12-03,3.01,3.04,2.79,-2.903,3.04,3.1,17224518,20131203,1
2013-12-04,3.01,3.14,2.97,0.0,2.99,3.01,11181952,20131204,2
2013-12-05,2.94,3.03,2.93,-2.326,2.97,3.01,6725915,20131205,3
2013-12-06,3.01,3.05,2.91,2.381,2.93,2.94,8394644,20131206,4
2013-12-09,3.04,3.06,3.0,0.997,3.01,3.01,7739227,20131209,0
2013-12-10,2.95,3.05,2.93,-2.961,3.03,3.04,7540711,20131210,1
2013-12-11,2.95,3.03,2.92,0.0,2.95,2.95,6506519,20131211,2
2013-12-12,3.1,3.11,2.93,5.085,2.96,2.95,19256879,20131212,3
2013-12-13,3.04,3.09,3.02,-1.935,3.06,3.1,6502196,20131213,4
2013-12-16,2.97,3.08,2.91,-2.303,3.03,3.04,7351100,20131216,0
2013-12-17,2.95,3.03,2.91,-0.673,2.94,2.97,6930333,20131217,1
2013-12-18,2.86,2.97,2.85,-3.051,2.94,2.95,5248405,20131218,2
2013-12-19,2.85,2.97,2.83,-0.35,2.89,2.86,6464159,20131219,3
2013-12-20,2.73,2.87,2.64,-4.211,2.85,2.85,11335839,20131220,4
2013-12-23,2.47,2.72,2.45,-9.524,2.7,2.73,17256700,20131223,0
2013-12-24,2.5,2.54,2.43,1.215,2.46,2.47,10915133,20131224,1
2013-12-25,2.6,2.61,2.44,4.0,2.5,2.5,13994226,20131225,2
2013-12-26,2.43,2.6,2.43,-6.538,2.6,2.6,12051182,20131226,3
2013-12-27,2.68,2.68,2.43,10.288,2.43,2.43,22002219,20131227,4
2013-12-30,2.78,2.81,2.65,3.731,2.69,2.68,22900248,20131230,0
2013-12-31,2.72,2.78,2.68,-2.158,2.76,2.78,12183323,20131231,1
2014-01-02,2.73,2.78,2.72,0.368,2.74,2.72,11643508,20140102,3
2014-01-03,2.82,2.85,2.72,3.297,2.74,2.73,18745961,20140103,4
2014-01-06,2.6,2.79,2.6,-7.801,2.79,2.82,13781852,20140106,0
2014-01-07,2.59,2.61,2.49,-0.385,2.58,2.6,13660281,20140107,1
2014-01-08,2.82,2.86,2.58,8.88,2.62,2.59,34751516,20140108,2
2014-01-09,2.75,2.9,2.74,-2.482,2.79,2.82,28084462,20140109,3
2014-01-10,2.67,2.81,2.66,-2.909,2.74,2.75,12513286,20140110,4
2014-01-13,2.67,2.76,2.6,0.0,2.66,2.67,10191570,20140113,0
2014-01-14,2.82,2.82,2.65,5.618,2.65,2.67,16450464,20140114,1
2014-01-15,2.86,2.89,2.77,1.418,2.8,2.82,19350856,20140115,2
2014-01-16,2.8,2.92,2.76,-2.098,2.87,2.86,15040537,20140116,3
2014-01-17,2.76,2.83,2.75,-1.429,2.8,2.8,7955000,20140117,4
2014-01-20,2.51,2.82,2.5,-9.058,2.73,2.76,19379242,20140120,0
2014-01-21,2.63,2.69,2.54,4.781,2.54,2.51,21465381,20140121,1
2014-01-22,2.79,2.8,2.61,6.084,2.63,2.63,21117164,20140122,2
2014-01-23,2.9,2.95,2.73,3.943,2.78,2.79,31626433,20140123,3
2014-01-24,3.19,3.19,2.84,10.0,2.87,2.9,34671589,20140124,4
2014-01-27,3.15,3.3,3.08,-1.254,3.23,3.19,45810661,20140127,0
2014-01-28,3.08,3.19,3.02,-2.222,3.13,3.15,21975404,20140128,1
2014-01-29,3.36,3.39,3.1,9.091,3.1,3.08,33883196,20140129,2
2014-01-30,3.46,3.66,3.27,2.976,3.3,3.36,37272979,20140130,3
2014-02-07,3.51,3.57,3.41,1.445,3.44,3.46,22684329,20140207,4
2014-02-10,3.58,3.58,3.37,1.994,3.51,3.51,26302049,20140210,0
2014-02-11,3.34,3.57,3.24,-6.704,3.55,3.58,28154691,20140211,1
2014-02-12,3.35,3.42,3.26,0.299,3.42,3.34,18268538,20140212,2
2014-02-13,3.2,3.41,3.18,-4.478,3.35,3.35,24582915,20140213,3
2014-02-14,3.34,3.35,3.15,4.375,3.21,3.2,18350552,20140214,4
2014-02-17,3.38,3.42,3.3,1.198,3.35,3.34,20376479,20140217,0
2014-02-18,3.24,3.36,3.2,-4.142,3.36,3.38,26879010,20140218,1
2014-02-19,3.26,3.32,3.15,0.617,3.23,3.24,16894327,20140219,2
2014-02-20,3.15,3.28,3.1,-3.374,3.26,3.26,16812550,20140220,3
2014-02-21,3.09,3.17,3.05,-1.905,3.13,3.15,16085014,20140221,4
2014-02-24,3.17,3.2,3.07,2.589,3.09,3.09,14764973,20140224,0
2014-02-25,2.95,3.24,2.85,-6.94,3.17,3.17,22845968,20140225,1
2014-02-26,2.94,2.94,2.77,-0.339,2.88,2.95,13674530,20140226,2
2014-02-27,2.85,3.04,2.84,-3.061,2.95,2.94,12703425,20140227,3
2014-02-28,2.91,2.93,2.82,2.105,2.82,2.85,7963170,20140228,4
2014-03-03,2.93,2.97,2.88,0.687,2.91,2.91,8538359,20140303,0
2014-03-04,2.92,2.99,2.87,-0.341,2.91,2.93,9505591,20140304,1
2014-03-05,3.2,3.22,2.92,9.589,2.95,2.92,32410720,20140305,2
2014-03-06,3.15,3.22,3.1,-1.563,3.17,3.2,22214676,20140306,3
2014-03-07,3.09,3.18,3.07,-1.905,3.16,3.15,14691644,20140307,4
2014-03-10,2.9,3.06,2.87,-6.149,3.01,3.09,16241673,20140310,0
2014-03-11,2.89,2.97,2.82,-0.345,2.88,2.9,11062318,20140311,1
2014-03-12,2.87,2.91,2.7,-0.692,2.86,2.89,15366634,20140312,2
2014-03-13,2.9,2.92,2.82,1.045,2.87,2.87,11357127,20140313,3
2014-03-14,2.87,2.9,2.8,-1.034,2.88,2.9,11772049,20140314,4
2014-03-17,3.0,3.04,2.83,4.53,2.84,2.87,20580483,20140317,0
2014-03-18,3.07,3.1,3.0,2.333,3.0,3.0,16000129,20140318,1
2014-03-19,3.04,3.12,3.01,-0.977,3.07,3.07,10865716,20140319,2
2014-03-20,3.04,3.15,3.01,0.0,3.01,3.04,13763452,20140320,3
2014-03-21,3.05,3.08,2.84,0.329,3.02,3.04,15810635,20140321,4
2014-03-24,3.22,3.34,3.01,5.574,3.03,3.05,20788994,20140324,0
2014-03-25,3.18,3.28,3.15,-1.242,3.18,3.22,12141972,20140325,1
2014-03-26,3.21,3.32,3.19,0.943,3.19,3.18,12576529,20140326,2
2014-03-27,3.06,3.26,3.04,-4.673,3.2,3.21,12395081,20140327,3
2014-03-28,3.08,3.14,3.01,0.654,3.06,3.06,11930245,20140328,4
2014-03-31,3.17,3.17,3.0,2.922,3.09,3.08,12374341,20140331,0
2014-04-01,3.43,3.49,3.14,8.202,3.17,3.17,40899376,20140401,1
2014-04-02,3.4,3.46,3.27,-0.875,3.4,3.43,27748109,20140402,2
2014-04-03,3.43,3.52,3.37,0.882,3.4,3.4,19596888,20140403,3
2014-04-04,3.47,3.52,3.39,1.166,3.4,3.43,12322153,20140404,4
2014-04-08,3.39,3.46,3.32,-2.305,3.45,3.47,12381486,20140408,1
2014-04-09,3.49,3.54,3.39,2.95,3.42,3.39,17413046,20140409,2
2014-04-10,3.46,3.61,3.38,-0.86,3.54,3.49,17315969,20140410,3
2014-04-11,3.32,3.42,3.29,-4.046,3.4,3.46,12613500,20140411,4
2014-04-14,3.31,3.38,3.3,-0.301,3.31,3.32,7422939,20140414,0
2014-04-15,3.34,3.42,3.31,0.906,3.31,3.31,15918986,20140415,1
2014-04-16,3.25,3.3,3.21,-2.695,3.27,3.34,11405952,20140416,2
2014-04-17,3.28,3.34,3.25,0.923,3.25,3.25,8417036,20140417,3
2014-04-18,3.35,3.38,3.29,2.134,3.29,3.28,11921051,20140418,4
2014-04-21,3.38,3.48,3.3,0.896,3.33,3.35,15528356,20140421,0
2014-04-22,3.34,3.42,3.23,-1.183,3.37,3.38,9255173,20140422,1
2014-04-23,3.39,3.41,3.3,1.497,3.33,3.34,9344355,20140423,2
2014-04-24,3.28,3.4,3.22,-3.245,3.39,3.39,10392826,20140424,3
2014-04-25,3.09,3.3,3.06,-5.793,3.3,3.28,9785365,20140425,4
2014-04-28,3.1,3.2,3.04,0.324,3.06,3.09,8860633,20140428,0
2014-04-29,3.17,3.17,3.06,2.258,3.06,3.1,6215606,20140429,1
2014-04-30,3.41,3.43,3.17,7.571,3.17,3.17,20579624,20140430,2
2014-05-05,3.56,3.58,3.38,4.399,3.4,3.41,22508863,20140505,0
2014-05-06,3.54,3.6,3.52,-0.562,3.54,3.56,13457482,20140506,1
2014-05-07,3.52,3.62,3.48,-0.565,3.54,3.54,17635803,20140507,2
2014-05-08,3.43,3.54,3.39,-2.557,3.47,3.52,15367668,20140508,3
2014-05-09,3.5,3.51,3.27,2.041,3.43,3.43,20892800,20140509,4
2014-05-12,3.53,3.59,3.46,0.857,3.59,3.5,19174725,20140512,0
2014-05-13,3.77,3.86,3.49,6.799,3.49,3.53,32198830,20140513,1
2014-05-14,3.75,3.78,3.67,-0.531,3.75,3.77,13490373,20140514,2
2014-05-15,3.52,3.83,3.49,-6.133,3.73,3.75,24394186,20140515,3
2014-05-16,3.29,3.52,3.21,-6.534,3.46,3.52,25645055,20140516,4
2014-05-19,3.32,3.34,3.23,0.912,3.27,3.29,18413978,20140519,0
2014-05-20,3.31,3.42,3.26,-1.78,3.37,3.37,21334121,20140520,1
2014-05-21,3.3,3.3,3.22,-0.302,3.3,3.31,14006646,20140521,2
2014-05-22,3.32,3.38,3.27,0.606,3.28,3.3,21946743,20140522,3
2014-05-23,3.44,3.45,3.24,3.614,3.31,3.32,20844998,20140523,4
2014-05-26,3.5,3.59,3.36,1.744,3.41,3.44,52842751,20140526,0
2014-05-27,3.49,3.52,3.41,-0.286,3.47,3.5,31342955,20140527,1
2014-05-28,3.59,3.66,3.43,2.865,3.49,3.49,53865565,20140528,2
2014-05-29,3.46,3.61,3.44,-3.621,3.59,3.59,34270328,20140529,3
2014-05-30,3.7,3.8,3.41,6.936,3.46,3.46,67916308,20140530,4
2014-06-03,3.65,3.77,3.64,-1.351,3.65,3.7,49442180,20140603,1
2014-06-04,3.73,3.83,3.61,2.192,3.67,3.65,44742178,20140604,2
2014-06-05,3.79,3.82,3.66,1.609,3.71,3.73,47827371,20140605,3
2014-06-06,3.8,3.98,3.75,0.264,3.79,3.79,60064881,20140606,4
2014-06-09,3.65,3.85,3.61,-3.947,3.78,3.8,55562806,20140609,0
2014-06-10,3.79,3.84,3.57,3.836,3.65,3.65,55125985,20140610,1
2014-06-11,3.74,3.91,3.72,-1.319,3.77,3.79,51772571,20140611,2
2014-06-12,3.69,3.77,3.66,-1.337,3.72,3.74,49094230,20140612,3
2014-06-13,3.73,3.8,3.63,1.084,3.66,3.69,44923303,20140613,4
2014-06-16,3.96,4.02,3.71,6.166,3.71,3.73,74916631,20140616,0
2014-06-17,3.92,3.98,3.86,-1.01,3.92,3.96,36033190,20140617,1
2014-06-18,3.93,3.97,3.89,0.255,3.93,3.92,33330674,20140618,2
2014-06-19,3.67,3.94,3.6,-6.616,3.9,3.93,44472661,20140619,3
2014-06-20,3.75,3.8,3.64,2.18,3.68,3.67,24480568,20140620,4
2014-06-23,3.82,3.86,3.75,1.867,3.77,3.75,29688927,20140623,0
2014-06-24,3.77,3.88,3.71,-1.309,3.81,3.82,25850098,20140624,1
2014-06-25,3.73,3.79,3.7,-1.061,3.77,3.77,14496754,20140625,2
2014-06-26,3.87,3.9,3.73,3.753,3.73,3.73,33610339,20140626,3
2014-06-27,3.84,3.92,3.81,-0.775,3.87,3.87,24463268,20140627,4
2014-06-30,3.88,3.91,3.78,1.042,3.86,3.84,27182599,20140630,0
2014-07-01,3.85,3.9,3.83,-0.773,3.89,3.88,24911611,20140701,1
2014-07-02,3.81,3.88,3.78,-1.039,3.85,3.85,24522708,20140702,2
2014-07-03,3.67,3.8,3.63,-3.675,3.8,3.81,49218747,20140703,3
2014-07-04,3.71,3.72,3.55,1.09,3.68,3.67,39197619,20140704,4
2014-07-07,3.62,3.7,3.59,-2.426,3.68,3.71,22996289,20140707,0
2014-07-08,3.66,3.68,3.59,1.105,3.59,3.62,21169694,20140708,1
2014-07-09,3.62,3.7,3.61,-1.093,3.64,3.66,21101256,20140709,2
2014-07-10,3.62,3.67,3.56,0.0,3.64,3.62,19313784,20140710,3
2014-07-11,3.64,3.76,3.61,0.552,3.68,3.62,35092960,20140711,4
2014-07-14,3.42,3.59,3.36,-6.044,3.58,3.64,48183161,20140714,0
2014-07-15,3.42,3.48,3.36,0.0,3.43,3.42,27942858,20140715,1
2014-07-16,3.28,3.44,3.23,-4.094,3.41,3.42,36167422,20140716,2
2014-07-17,3.26,3.35,3.24,-0.61,3.28,3.28,25771562,20140717,3
2014-07-18,3.27,3.34,3.25,0.307,3.26,3.26,21415237,20140718,4
2014-07-21,3.32,3.34,3.24,1.529,3.28,3.27,19977494,20140721,0
2014-07-22,3.37,3.37,3.3,1.506,3.32,3.32,18857079,20140722,1
2014-07-23,3.24,3.38,3.21,-3.858,3.37,3.37,23386238,20140723,2
2014-07-24,3.15,3.26,3.13,-2.778,3.25,3.24,26724734,20140724,3
2014-07-25,3.19,3.23,3.14,1.27,3.15,3.15,23381694,20140725,4
2014-07-28,3.39,3.43,3.18,6.27,3.2,3.19,41002337,20140728,0
2014-07-29,3.41,3.45,3.31,0.59,3.37,3.39,28566309,20140729,1
2014-07-30,3.45,3.5,3.36,1.173,3.39,3.41,27239465,20140730,2
2014-07-31,3.41,3.44,3.36,-1.159,3.41,3.45,21225600,20140731,3
2014-08-01,3.32,3.44,3.31,-2.639,3.41,3.41,26587314,20140801,4
2014-08-04,3.38,3.39,3.32,1.807,3.32,3.32,15570081,20140804,0
2014-08-05,3.49,3.52,3.36,3.254,3.36,3.38,40535127,20140805,1
2014-08-06,3.46,3.51,3.44,-0.86,3.49,3.49,21766036,20140806,2
2014-08-07,3.46,3.56,3.44,0.0,3.46,3.46,30466602,20140807,3
2014-08-08,3.6,3.68,3.52,4.046,3.53,3.46,48783952,20140808,4
2014-08-11,3.6,3.64,3.54,0.0,3.55,3.6,26954103,20140811,0
2014-08-12,3.65,3.68,3.58,1.389,3.59,3.6,30789725,20140812,1
2014-08-13,3.66,3.75,3.55,0.274,3.72,3.65,38564387,20140813,2
2014-08-14,3.6,3.7,3.6,-1.639,3.64,3.66,24156617,20140814,3
2014-08-15,3.65,3.68,3.6,1.389,3.65,3.6,24647706,20140815,4
2014-08-18,3.76,3.79,3.64,3.014,3.66,3.65,44567968,20140818,0
2014-08-19,3.76,3.98,3.7,0.0,3.87,3.76,50749239,20140819,1
2014-08-20,3.75,3.85,3.71,-0.266,3.73,3.76,37154935,20140820,2
2014-08-21,3.95,3.97,3.71,5.333,3.76,3.75,46152480,20140821,3
2014-08-22,4.36,4.36,3.96,10.38,4.07,3.95,76071796,20140822,4
2014-08-25,4.31,4.65,4.31,-1.147,4.46,4.36,134591610,20140825,0
2014-08-26,4.13,4.33,4.08,-4.176,4.22,4.31,76874602,20140826,1
2014-08-27,4.15,4.27,4.1,0.484,4.13,4.13,54871330,20140827,2
2014-08-28,4.02,4.14,4.01,-3.133,4.1,4.15,42428190,20140828,3
2014-08-29,4.15,4.17,3.99,3.234,4.0,4.02,31095914,20140829,4
2014-09-01,4.31,4.36,4.11,3.855,4.16,4.15,51679088,20140901,0
2014-09-02,4.34,4.35,4.23,0.696,4.3,4.31,44480337,20140902,1
2014-09-03,4.38,4.5,4.3,0.922,4.34,4.34,56352517,20140903,2
2014-09-04,4.41,4.43,4.3,0.685,4.39,4.38,38403074,20140904,3
2014-09-05,4.53,4.61,4.39,2.721,4.42,4.41,51750955,20140905,4
2014-09-09,4.63,4.68,4.49,2.208,4.57,4.53,43261984,20140909,1
2014-09-10,4.59,4.63,4.51,-0.864,4.58,4.63,41155340,20140910,2
2014-09-11,4.41,4.63,4.39,-3.922,4.57,4.59,59633643,20140911,3
2014-09-12,4.5,4.5,4.3,2.041,4.43,4.41,53234635,20140912,4
2014-09-15,4.39,4.53,4.39,-2.444,4.48,4.5,36703101,20140915,0
2014-09-16,4.21,4.52,4.21,-4.1,4.44,4.39,44087159,20140916,1
2014-09-18,4.44,4.53,4.32,5.463,4.34,4.21,48070930,20140918,3
2014-09-19,4.52,4.56,4.42,1.802,4.43,4.44,33909306,20140919,4
2014-09-22,4.72,4.93,4.53,4.425,4.53,4.52,69981520,20140922,0
2014-09-23,5.2,5.2,4.69,10.169,4.74,4.72,77050341,20140923,1
2014-09-24,5.18,5.25,5.04,-0.385,5.19,5.2,65253178,20140924,2
2014-09-25,4.95,5.21,4.86,-4.44,5.2,5.18,100405394,20140925,3
2014-09-26,4.9,4.93,4.81,-1.01,4.87,4.95,32898916,20140926,4
2014-09-29,4.9,4.98,4.8,0.0,4.91,4.9,41900267,20140929,0
2014-09-30,5.09,5.19,4.88,3.878,4.91,4.9,60726985,20140930,1
2014-10-08,5.03,5.13,4.94,-1.179,5.1,5.09,46377646,20141008,2
2014-10-09,5.05,5.12,4.95,0.398,5.03,5.03,34761949,20141009,3
2014-10-10,4.88,5.01,4.83,-3.366,5.01,5.05,38692003,20141010,4
2014-10-13,5.06,5.1,4.71,3.689,4.82,4.88,48622726,20141013,0
2014-10-14,5.04,5.19,4.94,-0.395,5.0,5.06,43713627,20141014,1
2014-10-15,5.02,5.12,4.89,-0.397,5.1,5.04,30751000,20141015,2
2014-10-16,4.86,5.06,4.85,-3.187,4.97,5.02,23875253,20141016,3
2014-10-17,4.78,4.93,4.7,-1.646,4.86,4.86,22955456,20141017,4
2014-10-20,4.9,4.92,4.78,2.51,4.81,4.78,20047868,20141020,0
2014-10-21,4.77,4.93,4.75,-2.653,4.9,4.9,22484231,20141021,1
2014-10-22,4.81,4.9,4.73,0.839,4.76,4.77,26689220,20141022,2
2014-10-23,4.7,4.84,4.68,-2.287,4.83,4.81,22049992,20141023,3
2014-10-24,4.83,4.84,4.7,2.766,4.7,4.7,19384621,20141024,4
2014-10-27,5.0,5.02,4.77,3.52,4.81,4.83,35124040,20141027,0
2014-10-28,5.16,5.18,4.98,3.2,4.99,5.0,49432516,20141028,1
2014-10-29,5.16,5.25,5.06,0.0,5.18,5.16,49023147,20141029,2
2014-10-30,5.46,5.48,5.1,5.814,5.1,5.16,66962677,20141030,3
2014-10-31,5.36,5.49,5.29,-1.832,5.41,5.46,33384392,20141031,4
2014-11-03,5.64,5.68,5.38,5.224,5.43,5.36,44974596,20141103,0
2014-11-04,5.55,5.8,5.53,-1.596,5.56,5.64,40389190,20141104,1
2014-11-05,5.66,5.81,5.55,1.982,5.55,5.55,30470632,20141105,2
2014-11-06,5.7,5.72,5.45,0.707,5.69,5.66,31549608,20141106,3
2014-11-07,5.89,6.13,5.68,3.333,5.69,5.7,43951698,20141107,4
2014-11-10,5.94,6.14,5.86,0.849,6.02,5.89,29688512,20141110,0
2014-11-11,5.74,6.13,5.61,-3.367,5.96,5.94,47773073,20141111,1
2014-11-12,5.96,5.97,5.53,3.833,5.69,5.74,29015374,20141112,2
2014-11-13,6.03,6.15,5.79,1.174,5.92,5.96,40722251,20141113,3
2014-11-14,5.89,6.04,5.85,-2.322,5.93,6.03,26852114,20141114,4
2014-11-17,5.99,6.14,5.84,1.698,5.94,5.89,21212191,20141117,0
2014-11-18,6.37,6.48,5.9,6.344,5.91,5.99,40259249,20141118,1
2014-11-19,6.56,6.88,6.28,2.983,6.29,6.37,55376788,20141119,2
2014-11-20,6.53,6.7,6.34,-0.457,6.52,6.56,34791355,20141120,3
2014-11-21,6.63,6.65,6.44,1.531,6.51,6.53,23301827,20141121,4
2014-11-24,7.05,7.21,6.65,6.335,6.66,6.63,46314583,20141124,0
2014-11-25,7.76,7.76,7.17,10.071,7.39,7.05,68446879,20141125,1
2014-11-26,8.17,8.22,7.66,5.284,7.76,7.76,67246420,20141126,2
2014-11-27,8.34,8.44,7.82,2.081,8.17,8.17,57976414,20141127,3
2014-11-28,8.57,8.83,7.99,2.758,8.17,8.34,64118059,20141128,4
2014-12-01,8.34,8.78,8.19,-2.684,8.5,8.57,58678775,20141201,0
2014-12-02,8.46,8.63,7.91,1.439,8.2,8.34,67424819,20141202,1
2014-12-03,8.86,9.12,8.08,4.728,8.4,8.46,67194853,20141203,2
2014-12-04,9.76,9.76,8.75,10.158,8.84,8.86,46155349,20141204,3
2014-12-05,10.24,10.74,9.36,4.918,10.49,9.76,79771533,20141205,4
2014-12-08,9.82,10.85,9.74,-4.102,10.15,10.24,76534203,20141208,0
2014-12-09,8.83,10.31,8.83,-10.081,9.45,9.82,74983889,20141209,1
2014-12-10,8.96,9.42,8.47,1.472,8.58,8.83,50455520,20141210,2
2014-12-11,8.99,9.42,8.7,0.335,8.83,8.96,35902694,20141211,3
2014-12-12,9.9,9.9,8.83,10.122,8.92,8.99,62102061,20141212,4
2014-12-15,10.9,10.9,9.99,10.101,10.22,9.9,47384988,20141215,0
2014-12-16,11.39,11.71,10.91,4.495,11.64,10.9,64072626,20141216,1
2014-12-17,11.31,11.77,11.03,-0.702,11.15,11.39,47093750,20141217,2
2014-12-18,11.28,12.14,11.28,-0.265,11.61,11.31,43763379,20141218,3
2014-12-19,11.35,11.73,10.14,0.621,11.17,11.28,53160187,20141219,4
2014-12-22,10.2,11.27,10.2,-10.132,11.11,11.35,43177722,20141222,0
2014-12-23,9.4,10.43,9.18,-7.843,9.74,10.2,43098021,20141223,1
2014-12-24,9.41,9.72,9.09,0.106,9.59,9.4,32725319,20141224,2
2014-12-25,10.22,10.32,9.4,8.608,9.4,9.41,42071443,20141225,3
2014-12-26,10.62,10.91,10.14,3.914,10.42,10.22,41553876,20141226,4
2014-12-29,10.16,10.78,10.02,-4.331,10.49,10.62,47827290,20141229,0
2014-12-30,9.2,10.21,9.18,-9.449,9.92,10.16,54911520,20141230,1
2014-12-31,9.15,9.58,8.93,-0.543,9.0,9.2,43719126,20141231,2
2015-01-05,9.42,9.44,8.34,2.951,9.16,9.15,60087127,20150105,0
2015-01-06,10.37,10.37,9.16,10.085,9.23,9.42,47370565,20150106,1
2015-01-07,10.78,11.18,10.15,3.954,10.82,10.37,71044152,20150107,2
2015-01-08,11.07,11.54,10.54,2.69,10.62,10.78,59698334,20150108,3
2015-01-09,11.48,11.91,10.88,3.704,10.92,11.07,64321963,20150109,4
2015-01-12,12.64,12.64,11.81,10.105,12.03,11.48,66290439,20150112,0
2015-01-13,12.24,13.08,12.17,-3.165,12.7,12.64,59255379,20150113,1
2015-01-14,12.21,12.54,12.07,-0.245,12.11,12.24,38322589,20150114,2
2015-01-15,13.17,13.36,12.22,7.862,12.22,12.21,47990860,20150115,3
2015-01-16,14.49,14.49,12.94,10.023,13.18,13.17,54416194,20150116,4
2015-01-22,14.65,15.21,13.79,1.104,14.75,14.49,74498124,20150122,3
2015-01-23,13.18,14.62,13.18,-10.034,14.62,14.65,80482088,20150123,4
2015-01-26,13.89,14.02,13.09,5.387,13.31,13.18,56884248,20150126,0
2015-01-27,13.68,13.96,13.16,-1.512,13.66,13.89,44492931,20150127,1
2015-01-28,13.1,13.8,13.08,-4.24,13.66,13.68,31045826,20150128,2
2015-01-29,13.14,13.37,12.64,0.305,12.77,13.1,31781208,20150129,3
2015-01-30,12.64,13.32,12.48,-3.805,13.14,13.14,26851864,20150130,4
2015-02-02,13.45,13.91,12.39,6.408,12.5,12.64,42122808,20150202,0
2015-02-03,14.45,14.8,13.33,7.435,13.43,13.45,77330749,20150203,1
2015-02-04,14.52,14.77,14.09,0.484,14.4,14.45,47502181,20150204,2
2015-02-05,14.35,15.6,14.06,-1.171,14.72,14.52,58931536,20150205,3
2015-02-06,13.55,14.45,13.22,-5.575,14.12,14.35,42804822,20150206,4
2015-04-16,14.91,14.91,14.91,10.037,14.91,13.55,1018916,20150416,3
2015-04-17,16.41,16.41,16.41,10.06,16.41,14.91,895739,20150417,4
2015-04-20,18.06,18.06,18.06,10.055,18.06,16.41,523716,20150420,0
2015-04-21,19.87,19.87,19.87,10.022,19.87,18.06,276602,20150421,1
2015-04-22,21.87,21.87,21.87,10.065,21.87,19.87,1187782,20150422,2
2015-04-23,24.06,24.06,24.06,10.014,24.06,21.87,593588,20150423,3
2015-04-24,26.47,26.47,26.47,10.017,26.47,24.06,1953674,20150424,4
2015-04-27,29.12,29.12,29.12,10.011,29.12,26.47,2156662,20150427,0
2015-04-28,32.05,32.05,32.05,10.062,32.05,29.12,10890252,20150428,1
2015-04-29,35.26,35.26,31.41,10.016,34.59,32.05,165028997,20150429,2
2015-04-30,38.79,38.79,36.31,10.011,36.31,35.26,54491110,20150430,3
2015-05-04,35.53,41.5,34.91,-8.404,40.2,38.79,125490142,20150504,0
2015-05-05,34.65,35.02,32.37,-2.477,35.02,35.53,100739865,20150505,1
2015-05-06,34.78,38.12,34.0,0.375,34.74,34.65,125160702,20150506,2
2015-05-07,33.26,35.88,32.88,-4.37,33.72,34.78,79379409,20150507,3
2015-05-08,34.59,35.47,33.88,3.999,34.14,33.26,91869138,20150508,4
2015-05-11,38.06,38.06,34.65,10.032,35.06,34.59,128697788,20150511,0
2015-05-12,41.88,41.88,37.6,10.037,38.06,38.06,117033961,20150512,1
2015-05-13,39.0,42.26,38.12,-6.877,40.2,41.88,101114954,20150513,2
2015-05-14,35.1,38.81,35.1,-10.0,37.66,39.0,101770050,20150514,3
2015-05-15,35.54,36.78,33.26,1.254,33.62,35.1,67442078,20150515,4
2015-05-18,36.01,38.05,35.55,1.322,36.59,35.54,60399190,20150518,0
2015-05-19,35.48,36.96,34.09,-1.472,36.87,36.01,56069394,20150519,1
2015-05-20,35.71,36.96,35.12,0.648,35.53,35.48,61555534,20150520,2
2015-05-21,34.79,36.04,34.49,-2.576,35.94,35.71,65559365,20150521,3
2015-05-22,36.38,37.8,34.65,4.57,35.11,34.79,80559749,20150522,4
2015-05-25,35.68,36.14,33.95,-1.924,34.95,36.38,55902081,20150525,0
2015-05-26,38.81,39.25,35.68,8.772,36.42,35.68,105769931,20150526,1
2015-05-27,36.28,38.72,35.89,-6.519,38.63,38.81,82781379,20150527,2
2015-05-28,33.68,35.94,32.8,-7.166,35.6,36.28,87855061,20150528,3
2015-05-29,34.32,35.35,32.33,1.9,33.7,33.68,61310778,20150529,4
2015-06-01,36.46,36.96,33.98,6.235,34.62,34.32,60582106,20150601,0
2015-06-02,40.11,40.11,36.59,10.011,36.96,36.46,88606620,20150602,1
2015-06-03,44.13,44.13,41.04,10.022,41.59,40.11,91155514,20150603,2
2015-06-04,47.06,47.15,40.2,6.639,44.82,44.13,107971468,20150604,3
2015-06-05,42.7,47.54,42.43,-9.265,47.08,47.06,74862158,20150605,4
2015-06-08,40.37,42.06,38.43,-5.457,41.01,42.7,72160841,20150608,0
2015-06-09,39.21,41.82,38.36,-2.873,39.28,40.37,53215248,20150609,1
2015-06-10,40.62,41.52,38.4,3.596,39.31,39.21,49029812,20150610,2
2015-06-11,39.16,40.53,38.68,-3.594,40.3,40.62,42560496,20150611,3
2015-06-12,38.21,39.27,37.19,-2.426,38.79,39.16,51202551,20150612,4
2015-06-15,34.38,38.05,34.38,-10.024,38.05,38.21,63225103,20150615,0
2015-06-16,34.48,35.44,30.94,0.291,33.19,34.38,71889579,20150616,1
2015-06-17,37.93,37.93,33.26,10.006,33.72,34.48,61755628,20150617,2
2015-06-18,34.19,39.25,34.13,-9.86,38.26,37.93,67224046,20150618,3
2015-06-19,34.65,36.5,32.49,1.345,32.85,34.19,72503864,20150619,4
2015-06-23,36.13,36.3,33.26,4.271,35.11,34.65,63309874,20150623,1
2015-06-24,34.65,36.08,33.72,-4.096,36.04,36.13,55722959,20150624,2
2015-06-25,32.7,35.5,32.32,-5.628,34.91,34.65,52719093,20150625,3
2015-06-26,29.43,30.94,29.43,-10.0,30.94,32.7,47233450,20150626,4
2015-06-29,26.48,29.43,26.48,-10.024,27.25,29.43,78484018,20150629,0
2015-06-30,29.13,29.13,23.82,10.008,24.46,26.48,150894959,20150630,1
2015-07-01,27.25,31.13,27.19,-6.454,28.63,29.13,127557091,20150701,2
2015-07-02,26.22,28.69,24.56,-3.78,27.7,27.25,102163616,20150702,3
2015-07-03,25.68,28.63,23.59,-2.059,25.39,26.22,118816884,20150703,4
2015-07-06,23.58,28.25,23.1,-8.178,28.25,25.68,130232279,20150706,0
2015-07-07,21.22,22.75,21.22,-10.008,22.15,23.58,88409521,20150707,1
2015-07-09,23.35,23.35,19.38,10.038,19.38,21.22,182046640,20150709,3
2015-07-10,25.69,25.69,22.84,10.021,23.54,23.35,173686101,20150710,4
2015-07-13,28.25,28.26,24.46,9.965,25.76,25.69,239913127,20150713,0
2015-07-14,26.17,29.09,26.12,-7.363,26.78,28.25,188934111,20150714,1
2015-07-15,25.86,27.87,25.16,-1.185,27.29,26.17,187891912,20150715,2
2015-07-16,26.79,27.95,23.35,3.596,25.8,25.86,150743324,20150716,3
2015-07-17,28.58,29.32,26.17,6.682,27.25,26.79,151741189,20150717,4
2015-07-20,28.68,30.44,27.84,0.35,29.1,28.58,166619764,20150720,0
2015-07-21,27.8,28.9,27.25,-3.068,27.75,28.68,127691822,20150721,1
2015-07-22,27.66,28.68,27.16,-0.504,27.61,27.8,114380986,20150722,2
2015-07-23,28.33,28.36,26.89,2.422,27.51,27.66,121444361,20150723,3
2015-07-24,26.16,28.68,25.62,-7.66,28.6,28.33,139140374,20150724,4
2015-07-27,23.53,25.63,23.53,-10.054,24.93,26.16,119267309,20150727,0
2015-07-28,21.27,23.31,21.17,-9.605,21.41,23.53,144762906,20150728,1
2015-07-29,23.4,23.4,19.88,10.014,21.78,21.27,135578802,20150729,2
2015-07-30,22.56,24.46,22.38,-3.59,23.38,23.4,129214276,20150730,3
2015-07-31,22.84,23.77,22.11,1.241,22.12,22.56,101125554,20150731,4
2015-08-03,21.04,22.09,20.55,-2.547,21.59,21.59,117578470,20150803,0
2015-08-04,22.35,22.52,20.57,6.226,21.02,21.04,76882721,20150804,1
2015-08-05,20.95,22.39,20.88,-6.264,22.11,22.35,74862880,20150805,2
2015-08-06,20.2,20.94,20.06,-3.58,20.21,20.95,49453706,20150806,3
2015-08-07,21.55,22.22,20.5,6.683,20.6,20.2,82821389,20150807,4
2015-08-10,23.71,23.71,21.33,10.023,21.8,21.55,102769819,20150810,0
2015-08-11,23.9,24.7,23.08,0.801,24.14,23.71,117833102,20150811,1
2015-08-12,22.77,23.77,22.71,-4.728,23.11,23.9,66618119,20150812,2
2015-08-13,23.52,23.54,22.29,3.294,22.47,22.77,65157708,20150813,3
2015-08-14,23.03,23.91,22.97,-2.083,23.77,23.52,63040527,20150814,4
2015-08-17,22.12,22.62,21.69,-3.951,22.62,23.03,66598392,20150817,0
2015-08-18,20.48,23.31,20.06,-7.414,22.12,22.12,80440990,20150818,1
2015-08-19,21.31,21.46,19.15,4.053,19.79,20.48,72018515,20150819,2
2015-08-20,20.9,22.28,20.9,-1.924,21.92,21.31,76772637,20150820,3
2015-08-21,19.01,20.66,18.98,-9.043,20.3,20.9,70491610,20150821,4
2015-08-24,17.11,18.21,17.11,-9.995,17.68,19.01,51159041,20150824,0
2015-08-25,15.39,16.22,15.39,-10.053,15.39,17.11,73751429,20150825,1
2015-08-26,13.84,15.88,13.84,-10.071,15.34,15.39,113152886,20150826,2
2015-08-27,15.24,15.24,13.36,10.116,14.4,13.84,119640936,20150827,3
2015-08-28,16.31,16.73,14.92,7.021,15.44,15.24,133666112,20150828,4
2015-08-31,15.29,15.9,14.8,-6.254,15.9,16.31,100764910,20150831,0
2015-09-01,15.34,16.07,14.79,0.327,14.97,15.29,126669358,20150901,1
2015-09-02,15.27,16.17,13.82,-0.456,14.28,15.34,115475828,20150902,2
2015-09-07,15.69,16.54,15.28,2.75,15.49,15.27,85450896,20150907,0
2015-09-08,16.96,17.14,14.61,8.094,15.39,15.69,97885325,20150908,1
2015-09-09,17.37,18.3,16.7,2.417,16.91,16.96,132402027,20150909,2
2015-09-10,16.72,17.28,16.64,-3.742,16.82,17.37,62373133,20150910,3
2015-09-11,16.97,17.4,16.73,1.495,16.76,16.72,53134963,20150911,4
2015-09-14,15.27,17.13,15.27,-10.018,17.06,16.97,60511938,20150914,0
2015-09-15,13.74,14.84,13.74,-10.02,14.5,15.27,63200467,20150915,1
2015-09-16,15.12,15.12,13.77,10.044,13.91,13.74,70641378,20150916,2
2015-09-17,15.03,16.24,14.73,-0.595,15.32,15.12,91066948,20150917,3
2015-09-18,15.86,16.11,15.16,5.522,15.21,15.03,78360565,20150918,4
2015-09-21,17.32,17.45,15.34,9.206,15.48,15.86,95639895,20150921,0
2015-09-22,17.29,17.87,16.55,-0.173,17.15,17.32,99356743,20150922,1
2015-09-30,16.58,17.88,16.0,-4.106,17.52,17.29,101115504,20150930,2
2015-10-08,18.25,18.25,17.22,10.072,17.47,16.58,77385535,20151008,3
2015-10-09,18.12,18.4,17.8,-0.712,18.26,18.25,81482146,20151009,4
2015-10-12,19.73,19.94,18.19,8.885,18.19,18.12,143378407,20151012,0
2015-10-13,20.19,20.48,19.42,2.331,19.56,19.73,98320573,20151013,1
2015-10-14,20.39,20.96,19.47,0.991,20.0,20.19,88535449,20151014,2
2015-10-15,22.44,22.44,20.6,10.054,20.84,20.39,133001963,20151015,3
2015-10-16,24.69,24.69,23.18,10.027,23.24,22.44,145711807,20151016,4
2015-10-19,24.5,25.53,23.94,-0.77,25.48,24.69,128860474,20151019,0
2015-10-20,25.72,26.66,24.24,4.98,24.28,24.5,103426705,20151020,1
2015-10-21,23.17,25.8,23.14,-9.914,25.16,25.72,128206938,20151021,2
2015-10-22,24.67,25.44,23.53,6.474,23.53,23.17,140053353,20151022,3
2015-10-23,24.67,25.04,23.7,0.0,24.45,24.67,114801087,20151023,4
2015-10-26,24.09,25.18,23.22,-2.351,25.18,24.67,115393391,20151026,0
2015-10-27,26.51,26.51,23.48,10.046,23.85,24.09,146991076,20151027,1
2015-10-28,25.39,27.33,25.02,-4.225,26.9,26.51,137478122,20151028,2
2015-10-29,25.39,26.78,24.46,0.0,25.62,25.39,106666035,20151029,3
2015-10-30,24.66,26.13,24.23,-2.875,24.93,25.39,102281118,20151030,4
2015-11-02,23.73,24.88,23.54,-3.771,23.72,24.66,75236320,20151102,0
2015-11-03,23.96,24.41,23.63,0.969,24.01,23.73,65993879,20151103,1
2015-11-04,26.37,26.37,24.36,10.058,24.6,23.96,135963459,20151104,2
2015-11-05,27.14,29.0,26.62,2.92,27.1,26.37,183670453,20151105,3
2015-11-06,29.86,29.86,27.35,10.022,27.35,27.14,128156963,20151106,4
2015-11-09,31.06,32.29,29.33,4.019,30.48,29.86,142485772,20151109,0
2015-11-10,31.1,32.12,30.25,0.129,30.52,31.06,91513239,20151110,1
2015-11-11,30.58,31.21,29.95,-1.672,30.53,31.1,79605938,20151111,2
2015-11-12,29.34,30.93,28.77,-4.055,30.57,30.58,115752721,20151112,3
2015-11-13,29.15,29.93,28.26,-0.648,28.68,29.34,82406439,20151113,4
2015-11-16,30.97,31.31,28.4,6.244,28.49,29.15,84050577,20151116,0
2015-11-17,29.09,31.87,28.9,-6.07,31.45,30.97,136527625,20151117,1
2015-11-18,27.84,29.22,27.7,-4.297,29.0,29.09,92862345,20151118,2
2015-11-19,29.0,29.05,27.84,4.167,28.17,27.84,81683311,20151119,3
2015-11-20,28.14,28.9,27.84,-2.966,28.81,29.0,78129721,20151120,4
2015-11-23,28.08,29.27,27.59,-0.213,27.94,28.14,73677670,20151123,0
2015-11-24,29.07,29.23,27.75,3.526,27.89,28.08,78118968,20151124,1
2015-11-25,30.2,30.94,28.4,3.887,28.86,29.07,115250130,20151125,2
2015-11-26,28.56,30.48,28.54,-5.43,30.2,30.2,89114174,20151126,3
2015-11-27,26.88,28.85,26.59,-5.882,28.26,28.56,94111866,20151127,4
2015-11-30,26.18,27.22,24.82,-2.604,26.92,26.88,90571633,20151130,0
2015-12-01,25.87,26.51,25.39,-1.184,26.08,26.18,56057041,20151201,1
2015-12-02,26.57,26.8,24.93,2.706,25.85,25.87,67058293,20151202,2
2015-12-03,27.25,27.69,26.18,2.559,26.45,26.57,86985485,20151203,3
2015-12-04,26.4,27.56,26.31,-3.119,26.82,27.25,65697285,20151204,4
2015-12-07,26.59,27.31,26.27,0.72,26.27,26.4,59257152,20151207,0
2015-12-08,25.24,26.22,25.07,-5.077,26.22,26.59,60668205,20151208,1
2015-12-09,25.05,25.66,24.92,-0.753,25.21,25.24,40792541,20151209,2
2015-12-10,26.12,27.55,25.06,4.271,25.06,25.05,91677851,20151210,3
2015-12-11,26.07,26.5,25.44,-0.191,25.78,26.12,56589218,20151211,4
2015-12-14,27.24,27.43,25.85,4.488,25.88,26.07,71339830,20151214,0
2015-12-15,26.88,27.46,26.72,-1.322,27.4,27.24,58215413,20151215,1
2015-12-16,26.64,27.47,26.55,-0.893,27.11,26.88,48760409,20151216,2
2015-12-17,27.42,28.06,26.69,2.928,26.9,26.64,95129674,20151217,3
2015-12-18,26.59,27.38,26.34,-3.027,27.2,27.42,63025002,20151218,4
2015-12-21,26.6,26.77,26.17,0.038,26.53,26.59,52168401,20151221,0
2015-12-22,26.9,27.15,26.55,1.128,26.73,26.6,48192544,20151222,1
2015-12-23,26.09,26.99,25.93,-3.011,26.93,26.9,61898384,20151223,2
2015-12-24,26.52,26.66,25.7,1.648,25.94,26.09,46130602,20151224,3
2015-12-25,25.71,26.52,25.55,-3.054,26.49,26.52,55668300,20151225,4
2015-12-28,24.94,25.91,24.93,-2.995,25.63,25.71,59331974,20151228,0
2015-12-29,24.64,25.16,24.42,-1.203,25.06,24.94,36120524,20151229,1
2015-12-30,25.03,25.29,24.69,1.583,24.92,24.64,42808005,20151230,2
2015-12-31,24.01,25.05,24.01,-4.075,25.05,25.03,38719563,20151231,3
2016-01-04,21.61,23.95,21.61,-9.996,23.81,24.01,55350641,20160104,0
2016-01-05,20.43,20.95,19.46,-5.46,19.83,21.61,86008930,20160105,1
2016-01-06,21.01,21.4,19.7,2.839,20.65,20.43,93895337,20160106,2
2016-01-07,18.91,20.24,18.91,-9.995,20.24,21.01,29631255,20160107,3
2016-01-08,19.09,19.88,17.83,0.952,19.19,18.91,92572506,20160108,4
2016-01-11,18.4,20.0,18.19,-3.614,18.35,19.09,86178896,20160111,0
2016-01-12,19.21,19.8,18.54,4.402,18.95,18.4,94702437,20160112,1
2016-01-13,18.21,19.32,18.19,-5.206,19.27,19.21,70238635,20160113,2
2016-01-14,19.81,20.04,17.31,8.786,17.56,18.21,135367253,20160114,3
2016-01-15,19.03,19.58,18.68,-3.937,19.51,19.81,90784308,20160115,4
2016-01-18,19.8,20.38,18.95,4.046,18.95,19.03,95041808,20160118,0
2016-01-19,20.52,20.81,19.49,3.636,19.88,19.8,104915075,20160119,1
2016-01-20,19.68,20.26,19.37,-4.094,19.87,20.52,94452720,20160120,2
2016-01-21,18.8,20.05,18.79,-4.472,19.32,19.68,69458300,20160121,3
2016-01-22,19.0,19.21,18.08,1.064,19.07,18.8,64500227,20160122,4
2016-01-25,18.78,19.16,18.63,-1.158,18.95,19.0,51722055,20160125,0
2016-01-26,17.11,18.66,16.97,-8.892,18.58,18.78,70668711,20160126,1
2016-01-27,17.65,17.85,16.49,3.156,17.11,17.11,86137763,20160127,2
2016-01-28,16.91,17.47,16.75,-4.193,17.35,17.65,56039034,20160128,3
2016-01-29,17.77,18.05,16.82,5.086,16.86,16.91,76729460,20160129,4
2016-02-01,17.34,17.69,17.0,-2.42,17.69,17.77,53747676,20160201,0
2016-02-02,18.19,18.68,17.4,4.902,17.5,17.34,71874505,20160202,1
2016-02-03,18.17,18.39,17.67,-0.11,17.77,18.19,48964214,20160203,2
2016-02-04,18.51,19.0,18.26,1.871,18.28,18.17,62717869,20160204,3
2016-02-05,17.98,18.65,17.98,-2.863,18.35,18.51,47523625,20160205,4
2016-02-15,17.81,18.03,17.17,-0.945,17.17,17.98,36078915,20160215,0
2016-02-16,19.24,19.59,17.99,8.029,18.03,17.81,89901174,20160216,1
2016-02-17,19.18,19.3,18.83,-0.312,19.05,19.24,56321512,20160217,2
2016-02-18,19.11,20.03,19.05,-0.365,19.43,19.18,62774288,20160218,3
2016-02-19,19.29,19.6,18.91,0.942,18.99,19.11,51549586,20160219,4
2016-02-22,19.61,19.67,19.03,1.659,19.53,19.29,78184263,20160222,0
2016-02-23,19.09,19.64,18.82,-2.652,19.64,19.61,54856168,20160223,1
2016-02-24,18.95,19.27,18.42,-0.733,18.98,19.09,47844014,20160224,2
2016-02-25,17.05,18.86,17.05,-10.026,18.82,18.95,76734306,20160225,3
2016-02-26,17.0,17.34,16.59,-0.293,17.16,17.05,46376571,20160226,4
2016-02-29,15.29,16.8,15.29,-10.059,16.8,17.0,76171291,20160229,0
2016-03-01,15.9,16.38,14.9,3.99,15.29,15.29,77167322,20160301,1
2016-03-02,16.71,16.94,15.57,5.094,15.8,15.9,87491769,20160302,2
2016-03-03,16.66,17.32,16.59,-0.299,16.71,16.71,79007745,20160303,3
2016-03-04,15.76,16.64,15.43,-5.402,16.45,16.66,72277627,20160304,4
2016-03-07,16.26,16.99,16.09,3.173,16.15,15.76,64884191,20160307,0
2016-03-08,16.82,16.98,15.34,3.444,16.07,16.26,87493971,20160308,1
2016-03-09,16.32,16.75,16.22,-2.973,16.4,16.82,51896521,20160309,2
2016-03-10,15.88,16.59,15.68,-2.696,16.32,16.32,49674538,20160310,3
2016-03-11,15.99,16.12,15.44,0.693,15.55,15.88,41127353,20160311,4
2016-03-14,16.87,17.35,16.17,5.503,16.31,15.99,95127701,20160314,0
2016-03-15,16.48,16.96,16.44,-2.312,16.82,16.87,53965538,20160315,1
2016-03-16,16.27,16.96,16.04,-1.274,16.92,16.48,65705358,20160316,2
2016-03-17,17.91,17.91,16.31,10.08,16.37,16.27,167176416,20160317,3
2016-03-18,19.7,19.7,17.91,9.994,18.07,17.91,175774030,20160318,4
2016-03-21,20.76,21.58,20.25,5.381,20.67,19.7,211925839,20160321,0
2016-03-22,20.22,20.53,19.85,-2.601,20.06,20.76,120607003,20160322,1
2016-03-23,21.5,21.69,20.08,6.33,20.16,20.22,154680667,20160323,2
2016-03-24,20.55,21.82,20.53,-4.419,20.85,21.5,154297696,20160324,3
2016-03-25,20.19,20.62,19.74,-1.752,20.3,20.55,88170789,20160325,4
2016-03-28,19.85,20.52,19.7,-1.684,20.35,20.19,71227096,20160328,0
2016-03-29,19.74,20.29,19.31,-0.554,19.75,19.85,88717983,20160329,1
2016-03-30,20.75,20.99,19.89,5.117,20.02,19.74,131479104,20160330,2
2016-03-31,20.44,20.9,20.38,-1.494,20.67,20.75,88924425,20160331,3
2016-04-01,19.83,20.33,19.46,-2.984,20.3,20.44,70761908,20160401,4
2016-04-05,20.64,21.13,19.64,4.085,19.83,19.83,93526419,20160405,1
2016-04-06,20.39,20.52,20.13,-1.211,20.44,20.64,59592216,20160406,2
2016-04-07,19.74,20.54,19.74,-3.188,20.51,20.39,58072177,20160407,3
2016-04-08,19.6,19.97,19.21,-0.709,19.52,19.74,59047557,20160408,4
2016-04-11,19.97,20.48,19.95,1.888,20.2,19.6,82763537,20160411,0
2016-04-12,20.53,20.53,19.7,2.804,20.18,19.97,82879558,20160412,1
2016-04-13,20.92,21.69,20.76,1.9,20.9,20.53,134772182,20160413,2
2016-04-14,21.22,21.44,20.81,1.434,21.12,20.92,72949467,20160414,3
2016-04-15,20.89,21.76,20.76,-1.555,21.69,21.22,61731261,20160415,4
2016-04-18,19.84,20.31,19.55,-5.026,20.27,20.89,107982809,20160418,0
2016-04-19,19.83,20.19,19.49,-0.05,19.92,19.84,89211940,20160419,1
2016-04-20,18.23,19.93,17.89,-8.069,19.82,19.83,164493257,20160420,2
2016-04-21,17.55,18.35,17.48,-3.73,18.13,18.23,102267378,20160421,3
2016-04-22,18.15,18.24,17.26,3.419,17.31,17.55,104964448,20160422,4
2016-05-03,19.08,19.26,17.31,5.124,18.15,18.15,147463256,20160503,1
2016-05-04,18.7,19.2,18.63,-1.992,18.88,19.08,89122866,20160504,2
2016-05-05,18.84,18.97,18.55,0.749,18.61,18.7,67080254,20160505,3
2016-05-06,17.8,19.11,17.77,-5.52,18.88,18.84,99086487,20160506,4
2016-05-09,16.88,17.59,16.66,-5.169,17.48,17.8,97342680,20160509,0
2016-05-10,16.94,17.12,16.74,0.355,16.88,16.88,58548159,20160510,1
2016-05-11,16.52,17.11,16.47,-2.479,17.05,16.94,70344612,20160511,2
2016-05-12,16.54,16.58,15.98,0.121,16.23,16.52,66887494,20160512,3
2016-05-13,16.34,16.77,16.11,-1.209,16.38,16.54,60509414,20160513,4
2016-05-16,16.78,16.88,16.18,2.693,16.34,16.34,65489409,20160516,0
2016-05-17,17.13,17.93,16.39,2.086,16.8,16.78,126407401,20160517,1
2016-05-18,16.51,16.83,16.14,-3.619,16.73,17.13,83987956,20160518,2
2016-05-19,16.69,17.42,16.49,1.09,16.51,16.51,96970789,20160519,3
2016-05-20,17.25,17.27,16.43,3.355,16.47,16.69,100616883,20160520,4
2016-05-23,17.26,17.52,17.11,0.058,17.2,17.25,97457863,20160523,0
2016-05-24,16.89,17.12,16.67,-2.144,16.94,17.26,69873432,20160524,1
2016-05-25,16.85,17.38,16.8,-0.237,17.12,16.89,82807778,20160525,2
2016-05-26,17.12,17.28,16.36,1.602,16.88,16.85,92616702,20160526,3
2016-05-27,16.79,17.02,16.69,-1.928,16.98,17.12,69146954,20160527,4
2016-05-30,16.62,16.93,16.47,-1.013,16.54,16.79,55194736,20160530,0
2016-05-31,18.29,18.29,16.67,10.048,16.67,16.62,206394966,20160531,1
2016-06-01,18.29,18.85,18.27,0.0,18.7,18.29,190841513,20160601,2
2016-06-02,18.52,18.64,18.05,1.258,18.13,18.29,127506733,20160602,3
2016-06-03,19.13,20.05,18.33,3.294,18.56,18.52,211539727,20160603,4
2016-06-06,19.13,19.42,18.88,0.0,19.12,19.13,117768354,20160606,0
2016-06-07,18.88,19.19,18.77,-1.307,19.14,19.13,90064644,20160607,1
2016-06-08,18.56,18.78,18.39,-1.695,18.73,18.88,87663599,20160608,2
2016-06-13,17.06,18.49,17.05,-8.082,18.19,18.56,121377182,20160613,0
2016-06-14,17.12,17.19,16.74,0.352,16.97,17.06,81607113,20160614,1
2016-06-15,17.69,18.09,16.91,3.329,16.92,17.12,118764082,20160615,2
2016-06-16,17.3,17.73,17.21,-2.205,17.55,17.69,74037265,20160616,3
2016-06-17,17.48,17.98,17.37,1.04,17.38,17.3,89432228,20160617,4
2016-06-20,17.36,17.54,17.07,-0.686,17.37,17.48,61344872,20160620,0
2016-06-21,17.5,18.39,17.33,0.806,17.63,17.36,130077465,20160621,1
2016-06-22,18.13,18.16,17.15,3.6,17.34,17.5,107833020,20160622,2
2016-06-23,17.96,18.17,17.63,-0.938,18.13,18.13,93536822,20160623,3
2016-06-24,17.66,18.28,17.14,-1.67,17.8,17.96,124989861,20160624,4
2016-06-27,18.12,18.17,17.54,2.605,17.54,17.66,97901288,20160627,0
2016-06-28,18.37,18.63,17.7,1.38,17.94,18.12,139927411,20160628,1
2016-06-29,18.22,18.53,18.17,-0.817,18.38,18.37,101672600,20160629,2
2016-06-30,18.47,18.81,18.24,1.372,18.24,18.22,119644096,20160630,3
2016-07-01,18.22,18.62,18.09,-1.354,18.47,18.47,79972354,20160701,4
2016-07-04,18.91,19.53,17.94,3.787,17.97,18.22,154863999,20160704,0
2016-07-05,18.83,19.05,18.7,-0.423,18.78,18.91,95614080,20160705,1
2016-07-06,18.67,18.83,18.52,-0.85,18.8,18.83,81466120,20160706,2
2016-07-07,18.46,18.7,18.2,-1.125,18.57,18.67,84016836,20160707,3
2016-07-08,18.44,18.7,18.36,-0.108,18.47,18.46,74103229,20160708,4
2016-07-11,18.3,18.71,18.29,-0.759,18.55,18.44,74309572,20160711,0
2016-07-12,18.83,18.96,18.22,2.896,18.31,18.3,133277875,20160712,1
2016-07-13,18.84,19.3,18.75,0.053,18.85,18.83,154774724,20160713,2
2016-07-14,18.68,18.88,18.57,-0.849,18.84,18.84,66849271,20160714,3
2016-07-15,17.54,18.47,17.36,-6.103,18.38,18.68,206494384,20160715,4
2016-07-18,17.28,17.42,17.1,-1.482,17.36,17.54,91207770,20160718,0
2016-07-19,17.45,17.51,17.23,0.984,17.31,17.28,62670985,20160719,1
2016-07-20,17.3,17.61,17.26,-0.86,17.43,17.45,59668433,20160720,2
2016-07-21,17.36,17.57,17.3,0.347,17.33,17.3,62133228,20160721,3
2016-07-22,17.02,17.36,17.01,-1.959,17.28,17.36,73507364,20160722,4
2016-07-25,17.13,17.32,16.93,0.646,17.01,17.02,48030865,20160725,0
2016-07-26,17.34,17.51,17.06,1.226,17.13,17.13,53692686,20160726,1
2016-07-27,16.49,17.42,16.13,-4.902,17.41,17.34,105701612,20160727,2
2016-07-28,16.42,16.71,16.24,-0.424,16.48,16.49,56321972,20160728,3
2016-07-29,16.26,16.53,16.17,-0.974,16.48,16.42,37521157,20160729,4
2016-08-01,15.69,16.13,15.52,-3.506,16.13,16.26,65957936,20160801,0
2016-08-02,15.75,15.83,15.64,0.382,15.72,15.69,34515406,20160802,1
2016-08-03,15.62,15.77,15.52,-0.825,15.68,15.75,37957850,20160803,2
2016-08-04,15.86,16.09,15.57,1.536,15.64,15.62,55428715,20160804,3
2016-08-05,15.73,15.89,15.64,-0.82,15.84,15.86,39333636,20160805,4
2016-08-08,16.31,16.43,15.56,3.687,15.68,15.73,82138175,20160808,0
2016-08-09,16.33,16.34,16.09,0.123,16.22,16.31,42447707,20160809,1
2016-08-10,16.2,16.45,16.18,-0.796,16.33,16.33,44063180,20160810,2
2016-08-11,16.12,16.42,16.09,-0.494,16.17,16.2,46435820,20160811,3
2016-08-12,16.22,16.23,15.72,0.62,16.11,16.12,60064295,20160812,4
2016-08-15,17.84,17.84,16.13,9.988,16.17,16.22,284272436,20160815,0
2016-08-16,17.58,17.96,17.54,-1.457,17.72,17.84,144728544,20160816,1
2016-08-17,17.32,17.83,17.17,-1.479,17.61,17.58,108010380,20160817,2
2016-08-18,17.35,17.63,17.21,0.173,17.26,17.32,84580911,20160818,3
2016-08-19,17.23,17.37,17.16,-0.692,17.28,17.35,50306077,20160819,4
2016-08-22,16.68,17.42,16.66,-3.192,17.23,17.23,71903211,20160822,0
2016-08-23,16.69,16.84,16.55,0.06,16.62,16.68,47432066,20160823,1
2016-08-24,16.69,16.94,16.61,0.0,16.75,16.69,55529143,20160824,2
2016-08-25,16.43,16.52,16.23,-1.558,16.52,16.69,68087545,20160825,3
2016-08-26,16.44,16.92,16.42,0.061,16.51,16.43,71176503,20160826,4
2016-08-30,16.61,16.83,16.47,1.034,16.62,16.44,47983380,20160830,1
2016-08-31,16.75,16.77,16.43,0.843,16.61,16.61,52478471,20160831,2
2016-09-01,16.47,16.77,16.47,-1.672,16.75,16.75,40436005,20160901,3
2016-09-02,16.47,16.71,16.32,0.0,16.34,16.47,36003000,20160902,4
2016-09-05,16.47,16.7,16.42,0.0,16.54,16.47,32104690,20160905,0
2016-09-06,16.78,16.9,16.23,1.882,16.43,16.47,72666513,20160906,1
2016-09-07,16.58,16.82,16.56,-1.192,16.75,16.78,46117064,20160907,2
2016-09-08,16.59,16.74,16.48,0.06,16.55,16.58,39963273,20160908,3
2016-09-09,16.34,16.6,16.33,-1.507,16.55,16.59,43676475,20160909,4
2016-09-12,15.82,16.08,15.81,-3.182,16.03,16.34,67756780,20160912,0
2016-09-13,15.88,15.98,15.77,0.379,15.94,15.82,29013792,20160913,1
2016-09-14,15.88,16.24,15.69,0.0,15.79,15.88,43223357,20160914,2
2016-09-19,15.98,16.17,15.87,0.63,15.88,15.88,31627425,20160919,0
2016-09-20,15.93,15.99,15.85,-0.313,15.98,15.98,21603342,20160920,1
2016-09-21,15.95,16.09,15.9,0.126,15.92,15.93,31701393,20160921,2
2016-09-22,15.9,16.12,15.82,-0.313,16.09,15.95,34374502,20160922,3
2016-09-23,15.87,15.99,15.83,-0.189,15.95,15.9,21862370,20160923,4
2016-09-26,15.7,16.03,15.68,-1.071,15.8,15.87,39473137,20160926,0
2016-09-27,15.9,15.93,15.68,1.274,15.69,15.7,28896299,20160927,1
2016-09-28,15.85,15.94,15.77,-0.314,15.9,15.9,23632261,20160928,2
2016-09-29,15.92,16.07,15.83,0.442,15.88,15.85,38892548,20160929,3
2016-09-30,15.93,15.97,15.82,0.063,15.84,15.92,22602977,20160930,4
2016-10-10,16.3,16.42,15.96,2.323,16.08,15.93,64278377,20161010,0
2016-10-11,16.22,16.31,16.12,-0.491,16.3,16.3,34406286,20161011,1
2016-10-12,16.12,16.23,16.07,-0.617,16.15,16.22,26008247,20161012,2
2016-10-13,16.18,16.32,16.13,0.372,16.17,16.12,38881657,20161013,3
2016-10-14,16.02,16.17,15.88,-0.989,16.12,16.18,35193100,20161014,4
2016-10-17,15.77,16.02,15.73,-1.561,15.98,16.02,34943700,20161017,0
2016-10-18,16.17,16.36,15.78,2.536,15.8,15.77,63790000,20161018,1
2016-10-19,16.03,16.22,15.99,-0.866,16.21,16.17,41918854,20161019,2
2016-10-20,15.99,16.08,15.92,-0.25,16.05,16.03,30948945,20161020,3
2016-10-21,15.98,16.22,15.9,-0.063,16.0,15.99,45393749,20161021,4
2016-10-24,16.28,16.62,15.89,1.877,15.98,15.98,97442613,20161024,0
2016-10-25,16.2,16.27,16.14,-0.491,16.26,16.28,42198790,20161025,1
2016-10-26,16.17,16.33,16.09,-0.185,16.14,16.2,37361204,20161026,2
2016-10-27,16.3,16.46,16.14,0.804,16.17,16.17,55123275,20161027,3
2016-10-28,16.37,16.94,16.33,0.429,16.41,16.3,117422372,20161028,4
2016-10-31,16.18,16.27,16.03,-1.161,16.17,16.37,37023729,20161031,0
2016-11-01,16.29,16.38,16.15,0.68,16.2,16.18,38055423,20161101,1
2016-11-02,16.09,16.42,16.08,-1.228,16.27,16.29,49676946,20161102,2
2016-11-03,16.34,16.76,15.97,1.554,16.01,16.09,94445596,20161103,3
2016-11-04,16.34,16.67,16.25,0.0,16.3,16.34,71233371,20161104,4
2016-11-07,16.21,16.47,16.11,-0.796,16.34,16.34,41153998,20161107,0
2016-11-08,16.31,16.44,16.23,0.617,16.34,16.21,43420202,20161108,1
2016-11-09,16.01,16.38,15.82,-1.839,16.34,16.31,60802356,20161109,2
2016-11-10,16.24,16.39,16.12,1.437,16.23,16.01,57806786,20161110,3
2016-11-11,16.69,16.87,16.25,2.771,16.25,16.24,147127190,20161111,4
2016-11-14,17.09,17.53,16.66,2.397,16.68,16.69,179782873,20161114,0
2016-11-15,17.08,17.18,16.76,-0.059,17.01,17.09,77976768,20161115,1
2016-11-16,16.93,17.55,16.91,-0.878,17.08,17.08,122195285,20161116,2
2016-11-17,16.85,16.93,16.67,-0.473,16.86,16.93,54084930,20161117,3
2016-11-18,16.7,16.97,16.66,-0.89,16.8,16.85,42192556,20161118,4
2016-11-21,16.7,17.04,16.59,0.0,16.62,16.7,50822806,20161121,0
2016-11-22,17.63,17.63,16.6,5.569,16.73,16.7,133767597,20161122,1
2016-11-23,17.38,17.92,17.33,-1.418,17.74,17.63,180525221,20161123,2
2016-11-24,17.27,17.68,17.14,-0.633,17.27,17.38,108720518,20161124,3
2016-11-25,17.12,17.33,16.84,-0.869,17.27,17.27,32056859,20161125,4
2016-11-28,17.38,17.8,17.33,1.519,17.55,17.12,102216318,20161128,0
2016-11-29,17.59,17.78,17.01,1.208,17.28,17.38,146972872,20161129,1
2016-11-30,18.03,18.67,17.43,2.501,17.47,17.59,216204959,20161130,2
2016-12-01,18.1,18.13,17.81,0.388,17.89,18.03,104007291,20161201,3
2016-12-02,17.52,18.36,17.48,-3.204,18.08,18.1,111419091,20161202,4
2016-12-05,17.07,17.73,16.92,-2.568,17.22,17.52,99852672,20161205,0
2016-12-06,16.62,17.2,16.53,-2.636,17.09,17.07,86596504,20161206,1
2016-12-07,16.69,16.71,16.55,0.421,16.6,16.62,51161235,20161207,2
2016-12-08,16.35,16.74,16.33,-2.037,16.73,16.69,64667700,20161208,3
2016-12-09,16.38,16.51,16.17,0.183,16.32,16.35,68561498,20161209,4
2016-12-12,15.05,16.33,14.98,-8.12,16.33,16.38,129905383,20161212,0
2016-12-13,14.96,15.2,14.7,-0.598,14.98,15.05,66736523,20161213,1
2016-12-14,14.97,15.24,14.8,0.067,14.97,14.96,56540246,20161214,2
2016-12-15,15.07,15.25,14.87,0.668,14.94,14.97,47621349,20161215,3
2016-12-16,15.27,15.64,15.02,1.327,15.07,15.07,56031988,20161216,4
2016-12-19,14.98,15.21,14.92,-1.899,15.18,15.27,39460911,20161219,0
2016-12-20,15.01,15.1,14.88,0.2,15.02,14.98,29803569,20161220,1
2016-12-21,15.08,15.18,14.98,0.466,15.09,15.01,38879667,20161221,2
2016-12-22,14.91,15.08,14.84,-1.127,15.08,15.08,30715906,20161222,3
2016-12-23,14.27,14.94,14.25,-4.292,14.84,14.91,65439162,20161223,4
2016-12-26,14.38,14.44,13.87,0.771,14.05,14.27,49578475,20161226,0
2016-12-27,14.27,14.42,14.23,-0.765,14.3,14.38,27323393,20161227,1
2016-12-28,14.19,14.38,14.13,-0.561,14.28,14.27,24332103,20161228,2
2016-12-29,14.1,14.32,14.07,-0.634,14.17,14.19,28379113,20161229,3
2016-12-30,14.07,14.22,14.05,-0.213,14.07,14.1,23103504,20161230,4
2017-01-03,14.2,14.31,14.12,0.924,14.13,14.07,38645753,20170103,1
2017-01-04,14.38,14.39,14.05,1.268,14.13,14.2,60292773,20170104,2
2017-01-05,14.32,14.47,14.26,-0.417,14.38,14.38,36712677,20170105,3
2017-01-06,14.19,14.38,14.18,-0.908,14.37,14.32,28628731,20170106,4
2017-01-09,14.22,14.26,14.09,0.211,14.2,14.19,26894822,20170109,0
2017-01-10,14.13,14.24,14.13,-0.633,14.18,14.22,25565754,20170110,1
2017-01-11,13.96,14.18,13.83,-1.203,14.07,14.13,41794481,20170111,2
2017-01-12,13.94,14.09,13.93,-0.143,13.93,13.96,28794361,20170112,3
2017-01-13,13.65,14.05,13.63,-2.08,13.97,13.94,42952687,20170113,4
2017-01-16,12.79,13.76,12.3,-6.3,13.68,13.65,68280342,20170116,0
2017-01-17,13.29,13.55,12.55,3.909,12.75,12.79,73057407,20170117,1
2017-01-18,13.07,13.29,13.02,-1.655,13.13,13.29,37482430,20170118,2
2017-01-19,13.08,13.18,12.9,0.077,13.01,13.07,27984499,20170119,3
2017-01-20,13.31,13.57,13.02,1.758,13.08,13.08,48993122,20170120,4
2017-01-23,13.38,13.47,13.3,0.526,13.38,13.31,31087802,20170123,0
2017-01-24,13.21,13.38,13.13,-1.271,13.38,13.38,25011363,20170124,1
2017-01-25,13.2,13.31,13.13,-0.076,13.14,13.21,21827175,20170125,2
2017-01-26,13.23,13.35,13.18,0.227,13.19,13.2,23103655,20170126,3
2017-02-03,12.96,13.27,12.9,-2.041,13.26,13.23,29917623,20170203,4
2017-02-06,13.09,13.19,12.9,1.003,12.94,12.96,27660548,20170206,0
2017-02-07,12.95,13.07,12.88,-1.07,13.02,13.09,25039068,20170207,1
2017-02-08,13.32,13.36,12.88,2.857,12.93,12.95,54594304,20170208,2
2017-02-09,13.33,13.45,13.22,0.075,13.23,13.32,43502275,20170209,3
2017-02-10,13.35,13.54,13.27,0.15,13.32,13.33,48047055,20170210,4
2017-02-13,13.93,14.27,13.27,4.345,13.34,13.35,95860833,20170213,0
2017-02-14,13.76,13.88,13.66,-1.22,13.81,13.93,44009968,20170214,1
2017-02-15,13.75,14.26,13.73,-0.073,13.73,13.76,71137647,20170215,2
2017-02-16,13.85,13.93,13.58,0.727,13.72,13.75,39638277,20170216,3
2017-02-17,13.81,14.25,13.8,-0.289,13.85,13.85,64391698,20170217,4
2017-02-20,13.92,13.93,13.52,0.797,13.76,13.81,52708813,20170220,0
2017-02-21,14.06,14.22,13.81,1.006,13.92,13.92,57352619,20170221,1
2017-02-22,13.98,14.12,13.87,-0.569,14.01,14.06,38673379,20170222,2
2017-02-23,13.89,14.02,13.77,-0.644,14.02,13.98,34734019,20170223,3
2017-02-24,13.88,14.1,13.81,-0.072,13.89,13.89,37530591,20170224,4
2017-02-27,13.67,13.88,13.63,-1.513,13.85,13.88,36029292,20170227,0
2017-02-28,13.74,13.83,13.62,0.512,13.64,13.67,20810164,20170228,1
2017-03-01,13.81,13.97,13.69,0.509,13.76,13.74,32209681,20170301,2
2017-03-02,13.65,14.01,13.62,-1.159,13.88,13.81,36655269,20170302,3
2017-03-03,13.52,13.62,13.47,-0.952,13.55,13.65,30222021,20170303,4
2017-03-06,13.72,13.78,13.47,1.479,13.47,13.52,41291591,20170306,0
2017-03-07,13.68,13.78,13.61,-0.292,13.77,13.72,32893095,20170307,1
2017-03-08,13.48,13.71,13.43,-1.462,13.7,13.68,39095037,20170308,2
2017-03-09,13.25,13.51,13.18,-1.706,13.51,13.48,36389073,20170309,3
2017-03-10,13.3,13.33,13.22,0.377,13.26,13.25,23365797,20170310,4
2017-03-13,13.3,13.34,13.07,0.0,13.28,13.3,24425490,20170313,0
2017-03-14,13.19,13.36,13.15,-0.827,13.3,13.3,24378716,20170314,1
2017-03-15,13.23,13.37,13.03,0.303,13.18,13.19,43782772,20170315,2
2017-03-16,13.38,13.43,13.18,1.134,13.21,13.23,44058264,20170316,3
2017-03-17,13.22,13.7,13.21,-1.196,13.44,13.38,67249927,20170317,4
2017-03-20,13.12,13.18,12.98,-0.756,13.15,13.22,39954083,20170320,0
2017-03-21,13.06,13.18,13.01,-0.457,13.18,13.12,21772484,20170321,1
2017-03-22,12.85,13.02,12.83,-1.608,12.97,13.06,31318490,20170322,2
2017-03-23,12.86,13.01,12.73,0.078,12.88,12.85,25759772,20170323,3
2017-03-24,12.98,13.13,12.79,0.933,12.86,12.86,31255894,20170324,4
2017-03-27,12.95,13.12,12.9,-0.231,13.02,12.98,30723528,20170327,0
2017-03-28,12.97,13.03,12.93,0.154,12.94,12.95,15624816,20170328,1
2017-03-29,12.8,13.03,12.79,-1.311,12.99,12.97,25960036,20170329,2
2017-03-30,12.41,12.77,12.39,-3.047,12.76,12.8,44066633,20170330,3
2017-03-31,12.45,12.55,12.37,0.322,12.38,12.41,26554836,20170331,4
2017-04-05,12.57,12.61,12.27,0.964,12.44,12.45,41197083,20170405,2
2017-04-06,12.46,12.57,12.44,-0.875,12.57,12.57,26151841,20170406,3
2017-04-07,12.34,12.51,12.32,-0.963,12.46,12.46,29997904,20170407,4
2017-04-10,12.17,12.41,12.12,-1.378,12.41,12.34,33979542,20170410,0
2017-04-11,12.29,12.32,12.07,0.986,12.14,12.17,36885545,20170411,1
2017-04-12,12.3,12.45,12.22,0.081,12.3,12.29,34510976,20170412,2
2017-04-13,12.32,12.44,12.26,0.163,12.28,12.3,20589723,20170413,3
2017-04-14,12.43,12.55,12.27,0.893,12.3,12.32,36183781,20170414,4
2017-04-17,12.16,12.4,12.09,-2.172,12.38,12.43,30343266,20170417,0
2017-04-18,11.66,12.19,11.58,-4.112,12.18,12.16,43387513,20170418,1
2017-04-19,11.33,11.61,11.16,-2.83,11.61,11.66,43993875,20170419,2
2017-04-20,11.4,11.5,11.2,0.618,11.25,11.33,43234667,20170420,3
2017-04-21,11.14,11.43,11.1,-2.281,11.35,11.4,36624491,20170421,4
2017-04-24,10.68,11.1,10.5,-4.129,11.1,11.14,52458101,20170424,0
2017-04-25,10.7,10.95,10.66,0.187,10.7,10.68,34313493,20170425,1
2017-04-26,10.75,10.89,10.59,0.467,10.69,10.7,34031080,20170426,2
2017-04-27,11.14,11.34,10.37,3.628,10.7,10.75,87032091,20170427,3
2017-04-28,11.1,11.13,10.97,-0.359,11.04,11.14,34758370,20170428,4
2017-05-03,11.03,11.13,10.9,-0.631,10.98,11.1,29578748,20170503,2
2017-05-04,10.77,11.05,10.75,-2.357,11.0,11.03,36663934,20170504,3
2017-05-05,10.38,10.72,10.38,-3.621,10.66,10.77,50075069,20170505,4
2017-05-08,10.93,11.2,10.23,5.299,10.25,10.38,109970816,20170508,0
2017-05-09,11.2,11.22,10.81,2.47,10.88,10.93,84994116,20170509,1
2017-05-10,10.8,11.23,10.8,-3.571,11.12,11.2,56154615,20170510,2
2017-05-11,11.0,11.14,10.63,1.852,10.7,10.8,60111911,20170511,3
2017-05-12,10.9,11.05,10.73,-0.909,10.91,11.0,51279769,20170512,4
2017-05-15,10.92,11.0,10.83,0.183,10.92,10.9,16624791,20170515,0
2017-05-16,10.9,10.9,10.36,-0.183,10.58,10.92,55526700,20170516,1
2017-05-17,11.29,11.99,10.83,3.578,10.86,10.9,176214538,20170517,2
2017-05-18,11.47,11.66,11.12,1.594,11.15,11.29,114140945,20170518,3
2017-05-19,11.16,11.57,11.1,-2.703,11.52,11.47,66929907,20170519,4
2017-05-22,11.08,11.38,11.02,-0.717,11.11,11.16,57767751,20170522,0
2017-05-23,11.06,11.31,11.02,-0.181,11.04,11.08,57513385,20170523,1
2017-05-24,11.38,11.38,10.76,2.893,11.0,11.06,91828198,20170524,2
2017-05-25,11.7,11.96,11.18,2.812,11.35,11.38,133721346,20170525,3
2017-05-26,11.6,11.82,11.52,-0.855,11.59,11.7,78563881,20170526,4
2017-05-31,11.79,12.1,11.68,1.638,11.79,11.6,120233790,20170531,2
2017-06-01,11.47,12.02,11.4,-2.714,11.7,11.79,85991000,20170601,3
2017-06-02,12.13,12.4,11.4,5.754,11.47,11.47,142874279,20170602,4
2017-06-05,12.21,12.42,12.01,0.66,12.01,12.13,116599091,20170605,0
2017-06-06,12.17,12.33,12.06,-0.328,12.12,12.21,63867628,20170606,1
2017-06-07,12.59,12.75,12.13,3.451,12.2,12.17,126756303,20170607,2
2017-06-08,12.54,12.77,12.46,-0.397,12.56,12.59,74194540,20170608,3
2017-06-09,12.43,12.65,12.33,-0.877,12.57,12.54,56947004,20170609,4
2017-06-12,12.26,12.44,12.16,-1.368,12.33,12.43,57809119,20170612,0
2017-06-13,12.5,12.64,12.21,1.958,12.24,12.26,78303224,20170613,1
2017-06-14,12.24,12.49,12.24,-2.08,12.49,12.5,54406020,20170614,2
2017-06-15,12.5,12.73,12.19,2.124,12.21,12.24,101331608,20170615,3
2017-06-16,12.45,12.63,12.37,-0.4,12.48,12.5,43393061,20170616,4
2017-06-19,12.53,12.58,12.37,0.643,12.38,12.45,42033128,20170619,0
2017-06-20,12.24,12.7,12.24,-2.314,12.53,12.53,77172862,20170620,1
2017-06-21,12.01,12.39,11.82,-1.879,12.3,12.24,94593823,20170621,2
2017-06-22,11.79,12.15,11.78,-1.832,11.93,12.01,65133228,20170622,3
2017-06-23,11.76,11.86,11.47,-0.254,11.75,11.79,62130700,20170623,4
2017-06-26,12.03,12.04,11.71,2.296,11.76,11.76,65041191,20170626,0
2017-06-27,12.35,12.55,11.99,2.66,12.03,12.03,107202112,20170627,1
2017-06-28,12.31,12.34,12.12,-0.324,12.28,12.35,49142325,20170628,2
2017-06-29,12.3,12.58,12.22,-0.081,12.34,12.31,80597543,20170629,3
2017-06-30,12.02,12.21,11.92,-2.276,12.19,12.3,63317254,20170630,4
2017-07-03,12.35,12.42,11.96,2.745,12.02,12.02,73534478,20170703,0
2017-07-04,12.29,12.41,12.13,-0.486,12.35,12.35,56173616,20170704,1
2017-07-05,12.35,12.44,12.1,0.488,12.3,12.29,68318241,20170705,2
2017-07-06,12.08,12.36,11.98,-2.186,12.33,12.35,63724107,20170706,3
2017-07-07,12.11,12.25,11.97,0.248,12.07,12.08,50798837,20170707,4
2017-07-10,11.8,12.14,11.8,-2.56,12.02,12.11,63954992,20170710,0
2017-07-11,11.7,11.93,11.69,-0.847,11.77,11.8,48370727,20170711,1
2017-07-12,11.73,11.85,11.25,0.256,11.7,11.7,82134361,20170712,2
2017-07-13,11.66,11.81,11.56,-0.597,11.67,11.73,42332664,20170713,3
2017-07-14,11.61,11.85,11.55,-0.429,11.63,11.66,45952459,20170714,4
2017-07-17,10.45,11.1,10.45,-9.991,11.1,11.61,114725419,20170717,0
2017-07-18,10.59,10.78,10.2,1.34,10.31,10.45,78803964,20170718,1
2017-07-19,10.83,10.83,10.42,2.266,10.54,10.59,70859725,20170719,2
2017-07-20,10.95,11.31,10.87,1.108,10.91,10.83,87821812,20170720,3
