,close,high,low,p_change,open,pre_close,volume,date,date_week
2011-07-28,2.91,2.97,2.78,2.827,2.79,2.83,3098469,20110728,3
2011-07-29,2.82,2.93,2.8,-3.093,2.88,2.91,1903011,20110729,4
2011-08-01,2.9,2.93,2.82,2.837,2.86,2.82,2081757,20110801,0
2011-08-02,2.94,2.96,2.8,1.379,2.91,2.9,2509334,20110802,1
2011-08-03,3.02,3.06,2.88,2.721,2.92,2.94,3602495,20110803,2
2011-08-04,2.97,3.05,2.95,-1.656,3.03,3.02,2054402,20110804,3
2011-08-05,2.88,2.93,2.76,-3.03,2.77,2.97,2092690,20110805,4
2011-08-08,2.81,2.92,2.65,-2.431,2.86,2.88,2887551,20110808,0
2011-08-09,2.86,2.87,2.69,1.779,2.7,2.81,1913987,20110809,1
2011-08-10,2.97,3.06,2.9,3.846,2.9,2.86,3298017,20110810,2
2011-08-11,3.09,3.1,2.88,4.04,2.9,2.97,4753359,20110811,3
2011-08-12,3.08,3.2,3.05,-0.324,3.09,3.09,3351156,20110812,4
2011-08-15,3.2,3.25,3.07,3.896,3.08,3.08,3273868,20110815,0
2011-08-16,3.22,3.23,3.14,0.625,3.22,3.2,2198662,20110816,1
2011-08-17,3.36,3.41,3.16,4.348,3.21,3.22,4459345,20110817,2
2011-08-18,3.35,3.44,3.25,-0.298,3.28,3.36,3199594,20110818,3
2011-08-19,3.29,3.37,3.25,-1.791,3.27,3.35,2092821,20110819,4
2011-08-22,3.27,3.37,3.24,-0.608,3.29,3.29,1931673,20110822,0
2011-08-23,3.35,3.43,3.27,2.446,3.27,3.27,2510616,20110823,1
2011-08-24,3.37,3.41,3.33,0.597,3.35,3.35,1986417,20110824,2
2011-08-25,3.21,3.39,3.17,-4.748,3.39,3.37,4492306,20110825,3
2011-08-26,3.21,3.24,3.18,0.0,3.21,3.21,1656236,20110826,4
2011-08-29,3.21,3.24,3.18,0.0,3.19,3.21,1037589,20110829,0
2011-08-30,3.08,3.24,3.06,-4.05,3.23,3.21,1838887,20110830,1
2011-08-31,3.06,3.11,3.04,-0.649,3.06,3.08,1261568,20110831,2
2011-09-01,3.08,3.14,3.06,0.654,3.07,3.06,1349863,20110901,3
2011-09-02,2.98,3.08,2.93,-3.247,3.08,3.08,1405799,20110902,4
2011-09-05,2.91,2.97,2.89,-2.349,2.94,2.98,1182685,20110905,0
2011-09-06,2.87,2.93,2.86,-1.375,2.87,2.91,887064,20110906,1
2011-09-07,2.98,2.98,2.89,3.833,2.91,2.87,1825317,20110907,2
2011-09-08,2.87,3.01,2.87,-3.691,2.98,2.98,1175380,20110908,3
2011-09-09,2.86,2.93,2.84,-0.348,2.85,2.87,945071,20110909,4
2011-09-13,2.8,2.83,2.77,-2.098,2.83,2.86,855722,20110913,1
2011-09-14,2.86,2.86,2.76,2.143,2.82,2.8,992407,20110914,2
2011-09-15,2.86,2.92,2.84,0.0,2.87,2.86,1013029,20110915,3
2011-09-16,2.92,2.97,2.87,2.098,2.88,2.86,1582383,20110916,4
2011-09-19,2.86,2.94,2.84,-2.055,2.93,2.92,902948,20110919,0
2011-09-20,2.9,2.93,2.83,1.399,2.84,2.86,652746,20110920,1
2011-09-21,2.95,2.99,2.86,1.724,2.89,2.9,1146124,20110921,2
2011-09-22,2.78,2.96,2.78,-5.763,2.92,2.95,1464892,20110922,3
2011-09-23,2.7,2.75,2.65,-2.878,2.68,2.78,901397,20110923,4
2011-09-26,2.68,2.76,2.67,-0.741,2.7,2.7,630733,20110926,0
2011-09-27,2.73,2.75,2.68,1.866,2.72,2.68,629943,20110927,1
2011-09-28,2.74,2.85,2.71,0.366,2.76,2.73,1158754,20110928,2
2011-09-29,2.71,2.82,2.71,-1.095,2.77,2.74,1024226,20110929,3
2011-10-10,2.84,2.89,2.76,4.797,2.79,2.71,2400537,20111010,0
2011-10-11,2.74,2.94,2.68,-3.521,2.9,2.84,3259077,20111011,1
2011-10-12,2.83,2.85,2.46,3.285,2.69,2.74,3253805,20111012,2
2011-10-13,3.0,3.05,2.77,6.007,2.8,2.83,4315474,20111013,3
2011-10-14,2.98,3.0,2.88,-0.667,2.97,3.0,2523272,20111014,4
2011-10-17,3.0,3.08,2.93,0.671,3.0,2.98,3450150,20111017,0
2011-10-18,3.11,3.23,2.95,3.667,2.97,3.0,6483577,20111018,1
2011-10-19,3.02,3.22,3.02,-2.894,3.1,3.11,4543556,20111019,2
2011-10-20,2.83,3.0,2.77,-6.291,3.0,3.02,3578583,20111020,3
2011-10-21,2.73,2.86,2.73,-3.534,2.8,2.83,1581507,20111021,4
2011-10-24,2.91,2.94,2.68,6.593,2.72,2.73,2117441,20111024,0
2011-10-25,3.02,3.11,2.9,3.78,2.9,2.91,3696253,20111025,1
2011-10-26,3.29,3.33,2.98,8.94,2.99,3.02,10079025,20111026,2
2011-10-27,3.33,3.39,3.21,1.216,3.22,3.29,7154569,20111027,3
2011-10-28,3.51,3.63,3.29,5.405,3.39,3.33,7586015,20111028,4
2011-10-31,3.75,3.87,3.46,6.838,3.46,3.51,10649768,20111031,0
2011-11-01,3.71,3.91,3.68,-1.067,3.69,3.75,7201520,20111101,1
2011-11-02,3.92,3.92,3.59,5.66,3.59,3.71,6781588,20111102,2
2011-11-03,3.72,3.95,3.71,-5.102,3.92,3.92,7367533,20111103,3
2011-11-04,3.73,3.89,3.67,0.269,3.73,3.72,5615202,20111104,4
2011-11-07,3.86,3.87,3.64,3.485,3.7,3.73,5560585,20111107,0
2011-11-08,3.7,3.92,3.67,-4.145,3.91,3.86,6153050,20111108,1
2011-11-09,4.07,4.07,3.64,10.0,3.7,3.7,8722331,20111109,2
2011-11-10,3.88,4.08,3.88,-4.668,4.0,4.07,7666786,20111110,3
2011-11-11,3.8,3.96,3.71,-2.062,3.86,3.88,4633914,20111111,4
2011-11-14,3.81,3.85,3.71,0.263,3.77,3.8,4778089,20111114,0
2011-11-15,3.83,3.86,3.68,0.525,3.81,3.81,5030860,20111115,1
2011-11-16,3.7,3.89,3.66,-3.394,3.87,3.83,4213503,20111116,2
2011-11-17,3.66,3.75,3.61,-1.081,3.69,3.7,3183123,20111117,3
2011-11-18,3.48,3.72,3.44,-4.918,3.58,3.66,4487707,20111118,4
2011-11-21,3.52,3.55,3.46,1.149,3.48,3.48,2644423,20111121,0
2011-11-22,3.6,3.66,3.45,2.273,3.48,3.52,3256842,20111122,1
2011-11-23,3.72,3.82,3.6,3.333,3.6,3.6,4395083,20111123,2
2011-11-24,3.72,3.78,3.64,0.0,3.68,3.72,3297742,20111124,3
2011-11-25,3.83,3.97,3.68,2.957,3.71,3.72,5265604,20111125,4
2011-11-28,3.8,4.02,3.75,-0.783,3.83,3.83,5524084,20111128,0
2011-11-29,4.1,4.12,3.71,7.895,3.82,3.8,7511992,20111129,1
2011-11-30,3.82,4.11,3.81,-6.829,4.07,4.1,5611162,20111130,2
2011-12-01,4.1,4.21,3.93,7.33,3.96,3.82,10080244,20111201,3
2011-12-02,3.92,4.06,3.83,-4.39,4.02,4.1,5860151,20111202,4
2011-12-05,3.58,3.92,3.56,-8.673,3.87,3.92,3659141,20111205,0
2011-12-06,3.71,3.78,3.49,3.631,3.52,3.58,3919913,20111206,1
2011-12-07,3.95,4.03,3.65,6.469,3.68,3.71,4358258,20111207,2
2011-12-08,4.03,4.35,3.89,2.025,3.9,3.95,9939719,20111208,3
2011-12-09,3.91,4.17,3.88,-2.978,3.96,4.03,8431978,20111209,4
2011-12-12,3.77,4.01,3.74,-3.581,3.93,3.91,6342386,20111212,0
2011-12-14,3.61,3.9,3.56,-4.244,3.82,3.77,9372712,20111214,2
2011-12-15,3.49,3.67,3.45,-3.324,3.52,3.61,8040941,20111215,3
2011-12-16,3.71,3.76,3.42,6.304,3.45,3.49,7080300,20111216,4
2011-12-19,3.86,3.94,3.63,4.043,3.68,3.71,8727734,20111219,0
2011-12-20,3.78,3.99,3.77,-2.073,3.85,3.86,6420415,20111220,1
2011-12-21,3.88,4.03,3.8,2.646,3.81,3.78,9415215,20111221,2
2011-12-22,4.01,4.02,3.61,3.351,3.81,3.88,10923464,20111222,3
2011-12-23,3.95,4.02,3.88,-1.496,3.95,4.01,6541008,20111223,4
2011-12-26,3.67,4.01,3.67,-7.089,3.96,3.95,7864098,20111226,0
2011-12-27,3.42,3.65,3.41,-6.812,3.58,3.67,7321969,20111227,1
2011-12-28,3.59,3.59,3.39,4.971,3.41,3.42,5481643,20111228,2
2011-12-29,3.47,3.63,3.43,-3.343,3.58,3.59,4062086,20111229,3
2011-12-30,3.5,3.62,3.48,0.865,3.51,3.47,3714535,20111230,4
2012-01-04,3.51,3.64,3.49,0.286,3.52,3.5,5194866,20120104,2
2012-01-05,3.35,3.44,3.21,-4.558,3.44,3.51,5790841,20120105,3
2012-01-06,3.48,3.5,3.28,3.881,3.28,3.35,3815564,20120106,4
2012-01-09,3.58,3.6,3.41,2.874,3.49,3.48,4031610,20120109,0
2012-01-10,3.69,3.76,3.52,3.073,3.58,3.58,7330871,20120110,1
2012-01-11,3.75,3.89,3.66,1.626,3.69,3.69,6729446,20120111,2
2012-01-12,3.74,3.99,3.74,-0.267,3.88,3.75,9219391,20120112,3
2012-01-13,3.45,3.76,3.43,-7.754,3.71,3.74,6148014,20120113,4
2012-01-16,3.22,3.44,3.19,-6.667,3.34,3.45,5533554,20120116,0
2012-01-17,3.39,3.44,3.19,5.28,3.22,3.22,4630806,20120117,1
2012-01-18,3.04,3.42,3.04,-10.324,3.39,3.39,6713805,20120118,2
2012-01-19,2.9,3.02,2.74,-4.605,2.94,3.04,5045908,20120119,3
2012-01-20,2.99,3.04,2.93,3.103,2.95,2.9,3318989,20120120,4
2012-01-30,3.14,3.21,3.0,5.017,3.0,2.99,4199142,20120130,0
2012-01-31,3.15,3.19,3.06,0.318,3.12,3.14,2790694,20120131,1
2012-02-01,3.08,3.2,3.06,-2.222,3.11,3.15,3233260,20120201,2
2012-02-02,3.2,3.23,3.1,3.896,3.1,3.08,4463954,20120202,3
2012-02-03,3.25,3.26,3.16,1.562,3.23,3.2,5081083,20120203,4
2012-02-07,3.3,3.45,3.3,1.538,3.32,3.25,6787557,20120207,1
2012-02-08,3.39,3.41,3.23,2.727,3.27,3.3,4287466,20120208,2
2012-02-09,3.42,3.51,3.35,0.885,3.35,3.39,5442049,20120209,3
2012-02-10,3.4,3.45,3.37,-0.585,3.39,3.42,2811447,20120210,4
2012-02-13,3.66,3.74,3.41,7.647,3.43,3.4,8376882,20120213,0
2012-02-14,3.67,3.74,3.57,0.273,3.63,3.66,6074733,20120214,1
2012-02-15,3.79,3.87,3.61,3.27,3.67,3.67,7536334,20120215,2
2012-02-16,3.81,3.9,3.76,0.528,3.78,3.79,5331794,20120216,3
2012-02-17,4.2,4.2,3.79,10.236,3.82,3.81,10686390,20120217,4
2012-02-20,4.44,4.62,4.29,5.714,4.39,4.2,19475179,20120220,0
2012-02-21,4.81,4.89,4.39,8.333,4.4,4.44,19745169,20120221,1
2012-02-22,4.9,4.97,4.79,1.871,4.87,4.81,14406428,20120222,2
2012-02-23,4.96,5.18,4.81,1.224,4.86,4.9,15652940,20120223,3
2012-02-24,4.88,4.99,4.83,-1.613,4.9,4.96,10857687,20120224,4
2012-02-27,4.93,5.13,4.88,1.025,4.89,4.88,15042886,20120227,0
2012-02-28,5.15,5.18,4.89,4.462,4.92,4.93,11079301,20120228,1
2012-02-29,4.73,5.22,4.68,-8.155,5.18,5.15,16440667,20120229,2
2012-03-01,4.79,4.85,4.67,1.268,4.72,4.73,7431764,20120301,3
2012-03-05,5.28,5.28,4.81,10.23,4.84,4.79,13710984,20120305,0
2012-03-06,5.42,5.53,5.28,2.652,5.32,5.28,12171903,20120306,1
2012-03-07,5.2,5.44,5.16,-4.059,5.39,5.42,8747755,20120307,2
2012-03-08,5.24,5.3,5.11,0.769,5.2,5.2,6848769,20120308,3
2012-03-09,5.25,5.41,5.1,0.191,5.38,5.24,7211428,20120309,4
2012-03-12,5.71,5.78,5.16,8.762,5.23,5.25,11538348,20120312,0
2012-03-13,5.5,5.75,5.46,-3.678,5.66,5.71,9516274,20120313,1
2012-03-14,5.13,5.63,5.03,-6.727,5.52,5.5,10987860,20120314,2
2012-03-15,5.16,5.44,5.08,0.585,5.19,5.13,9492828,20120315,3
2012-03-16,5.16,5.16,4.9,0.0,5.12,5.16,8493586,20120316,4
2012-03-19,5.06,5.14,4.93,-1.938,5.12,5.16,6195697,20120319,0
2012-03-20,5.1,5.34,5.04,0.791,5.06,5.06,8585976,20120320,1
2012-03-21,4.83,5.14,4.7,-5.294,5.12,5.1,9786295,20120321,2
2012-03-22,4.84,4.93,4.75,0.207,4.78,4.83,5000504,20120322,3
2012-03-23,4.66,4.92,4.62,-3.719,4.85,4.84,5598738,20120323,4
2012-03-26,4.68,4.8,4.54,0.429,4.58,4.66,5150750,20120326,0
2012-03-27,4.74,4.86,4.65,1.282,4.72,4.68,5435689,20120327,1
2012-03-28,4.7,4.88,4.64,-0.844,4.7,4.74,7302286,20120328,2
2012-03-29,4.43,4.58,4.34,-5.745,4.52,4.7,6209526,20120329,3
2012-03-30,4.44,4.49,4.32,0.226,4.42,4.43,3797294,20120330,4
2012-04-05,4.87,4.89,4.45,9.685,4.45,4.44,8800992,20120405,3
2012-04-06,4.89,4.9,4.8,0.411,4.81,4.87,5615404,20120406,4
2012-04-09,4.76,4.95,4.74,-2.658,4.82,4.89,4801800,20120409,0
2012-04-10,4.87,4.88,4.54,2.311,4.72,4.76,6341909,20120410,1
2012-04-11,4.81,4.91,4.73,-1.232,4.78,4.87,5009590,20120411,2
2012-04-12,4.86,4.89,4.75,1.04,4.84,4.81,5246154,20120412,3
2012-04-16,4.93,5.21,4.86,1.44,4.87,4.86,9147391,20120416,0
2012-04-17,4.76,4.88,4.7,-3.448,4.88,4.93,6496704,20120417,1
2012-04-18,4.86,4.86,4.65,2.101,4.77,4.76,5646534,20120418,2
2012-04-19,4.78,4.85,4.71,-1.646,4.8,4.86,3734942,20120419,3
2012-04-20,4.81,4.9,4.74,0.628,4.77,4.78,5198407,20120420,4
2012-04-24,4.33,4.52,4.33,-9.979,4.33,4.81,10316520,20120424,1
2012-04-25,4.13,4.32,4.01,-4.619,4.32,4.33,8387506,20120425,2
2012-04-26,4.07,4.2,4.07,-1.453,4.12,4.13,3899823,20120426,3
2012-04-27,4.19,4.23,4.05,2.948,4.05,4.07,5369862,20120427,4
2012-05-02,4.2,4.25,4.04,0.239,4.22,4.19,5133920,20120502,2
2012-05-03,4.35,4.41,4.12,3.571,4.19,4.2,5719580,20120503,3
2012-05-04,4.41,4.51,4.31,1.379,4.31,4.35,5057266,20120504,4
2012-05-07,4.6,4.6,4.38,4.308,4.4,4.41,5917776,20120507,0
2012-05-08,4.53,4.84,4.53,-1.522,4.59,4.6,8505394,20120508,1
2012-05-09,4.35,4.48,4.34,-3.974,4.46,4.53,4812321,20120509,2
2012-05-10,4.63,4.69,4.4,6.437,4.41,4.35,6407257,20120510,3
2012-05-11,4.74,4.9,4.56,2.376,4.64,4.63,7809760,20120511,4
2012-05-14,4.75,4.92,4.71,0.211,4.76,4.74,7037292,20120514,0
2012-05-15,4.73,4.76,4.62,-0.421,4.68,4.75,3415039,20120515,1
2012-05-16,4.8,4.92,4.7,1.48,4.71,4.73,5719455,20120516,2
2012-05-17,4.8,4.83,4.65,0.0,4.8,4.8,4302935,20120517,3
2012-05-18,4.56,4.86,4.56,-5.0,4.75,4.8,5037752,20120518,4
2012-05-21,4.43,4.58,4.36,-2.851,4.54,4.56,4162731,20120521,0
2012-05-22,4.53,4.53,4.43,2.257,4.46,4.43,2799118,20120522,1
2012-05-23,4.62,4.71,4.53,1.987,4.59,4.53,5031672,20120523,2
2012-05-24,4.63,4.7,4.56,0.216,4.63,4.62,3589549,20120524,3
2012-05-25,4.54,4.67,4.47,-1.944,4.6,4.63,3105464,20120525,4
2012-05-28,4.48,4.51,4.36,-1.322,4.5,4.54,2740335,20120528,0
2012-05-29,4.68,4.71,4.45,4.464,4.48,4.48,4613046,20120529,1
2012-05-30,4.83,4.89,4.64,3.205,4.71,4.68,5322657,20120530,2
2012-05-31,5.08,5.2,4.78,5.176,4.81,4.83,6830371,20120531,3
2012-06-01,5.09,5.34,5.03,0.197,5.05,5.08,5742946,20120601,4
2012-06-04,5.34,5.54,4.98,4.912,5.02,5.09,8057048,20120604,0
2012-06-05,5.47,5.57,5.24,2.434,5.38,5.34,5932353,20120605,1
2012-06-06,5.38,5.58,5.33,-1.645,5.49,5.47,4663193,20120606,2
2012-06-07,5.21,5.53,5.13,-3.16,5.47,5.38,7779655,20120607,3
2012-06-08,5.73,5.73,5.17,9.981,5.23,5.21,12831125,20120608,4
2012-06-11,5.81,5.82,5.56,1.396,5.76,5.73,8858997,20120611,0
2012-06-12,5.85,6.08,5.68,0.688,5.73,5.81,8879033,20120612,1
2012-06-13,5.82,6.02,5.68,-0.513,5.69,5.85,12406439,20120613,2
2012-06-14,5.84,6.3,5.83,0.344,5.83,5.82,17627586,20120614,3
2012-06-15,5.49,5.92,5.4,-5.993,5.73,5.84,15978720,20120615,4
2012-06-18,5.93,5.96,5.44,8.015,5.47,5.49,17521397,20120618,0
2012-06-19,5.93,6.18,5.82,0.0,5.89,5.93,16588933,20120619,1
2012-06-20,6.06,6.29,5.84,2.192,5.88,5.93,20091842,20120620,2
2012-06-21,5.97,6.17,5.88,-1.485,5.99,6.06,12252202,20120621,3
2012-06-25,5.9,5.96,5.66,-1.173,5.88,5.97,9681593,20120625,0
2012-06-26,5.66,5.91,5.44,-4.068,5.83,5.9,10211570,20120626,1
2012-06-27,5.52,5.82,5.51,-2.473,5.64,5.66,8011136,20120627,2
2012-06-28,5.26,5.56,5.25,-4.71,5.56,5.52,10610127,20120628,3
2012-06-29,5.61,5.65,5.2,6.654,5.23,5.26,11988275,20120629,4
2012-07-02,5.7,5.76,5.57,1.604,5.63,5.61,7271376,20120702,0
2012-07-03,5.79,5.81,5.56,1.579,5.71,5.7,9462894,20120703,1
2012-07-04,5.88,6.06,5.76,1.554,5.8,5.79,10115317,20120704,2
2012-07-05,5.8,5.95,5.74,-1.361,5.85,5.88,6670176,20120705,3
2012-07-06,5.92,5.99,5.68,2.069,5.85,5.8,9290108,20120706,4
2012-07-09,5.73,5.99,5.73,-3.209,5.92,5.92,7354350,20120709,0
2012-07-10,5.55,5.7,5.49,-3.141,5.62,5.73,6951117,20120710,1
2012-07-11,5.62,5.67,5.5,1.261,5.54,5.55,4426149,20120711,2
2012-07-12,6.06,6.16,5.49,7.829,5.58,5.62,13215889,20120712,3
2012-07-13,5.97,6.13,5.9,-1.485,6.04,6.06,9326800,20120713,4
2012-07-16,5.66,5.96,5.63,-5.193,5.89,5.97,11036748,20120716,0
2012-07-17,6.01,6.03,5.68,6.184,5.68,5.66,10416328,20120717,1
2012-07-18,5.94,6.06,5.75,-1.165,5.96,6.01,8800946,20120718,2
2012-07-19,5.96,6.16,5.87,0.337,5.87,5.94,10518701,20120719,3
2012-07-20,5.8,6.06,5.78,-2.685,5.93,5.96,8072834,20120720,4
2012-07-23,5.78,5.86,5.59,-0.345,5.72,5.8,5800297,20120723,0
2012-07-24,5.7,5.8,5.61,-1.384,5.69,5.78,5335845,20120724,1
2012-07-25,5.86,6.03,5.7,2.807,5.72,5.7,12112338,20120725,2
2012-07-26,5.96,6.1,5.79,1.706,5.79,5.86,11016209,20120726,3
2012-07-27,6.36,6.47,5.94,6.711,6.02,5.96,19790696,20120727,4
2012-07-30,5.78,6.39,5.71,-9.119,6.36,6.36,17276962,20120730,0
2012-07-31,5.44,5.73,5.43,-5.882,5.68,5.78,12646942,20120731,1
2012-08-01,5.54,5.67,5.43,1.838,5.44,5.44,7447038,20120801,2
2012-08-02,5.55,5.66,5.47,0.181,5.51,5.54,6648133,20120802,3
2012-08-03,5.82,5.83,5.52,4.865,5.6,5.55,9736152,20120803,4
2012-08-06,5.94,6.03,5.7,2.062,5.78,5.82,9270407,20120806,0
2012-08-07,6.0,6.1,5.86,1.01,5.95,5.94,10387851,20120807,1
2012-08-08,5.9,5.99,5.85,-1.667,5.94,6.0,6477578,20120808,2
2012-08-09,5.94,6.0,5.8,0.678,5.9,5.9,6936334,20120809,3
2012-08-10,5.83,6.01,5.8,-1.852,5.97,5.94,6017090,20120810,4
2012-08-13,5.67,5.82,5.66,-2.744,5.82,5.83,5507513,20120813,0
2012-08-14,5.84,5.84,5.65,2.998,5.65,5.67,6160953,20120814,1
2012-08-15,5.67,5.83,5.66,-2.911,5.82,5.84,4158140,20120815,2
2012-08-16,5.51,5.74,5.45,-2.822,5.67,5.67,4637880,20120816,3
2012-08-17,5.58,5.66,5.51,1.27,5.55,5.51,3127721,20120817,4
2012-08-20,5.63,5.67,5.5,0.896,5.58,5.58,4295051,20120820,0
2012-08-21,5.86,5.87,5.6,4.085,5.63,5.63,8574705,20120821,1
2012-08-22,5.81,5.97,5.78,-0.853,5.88,5.86,7772104,20120822,2
2012-08-23,5.87,5.96,5.82,1.033,5.87,5.81,6607920,20120823,3
2012-08-24,5.46,5.85,5.45,-6.985,5.85,5.87,8997518,20120824,4
2012-08-27,5.48,5.61,5.47,0.366,5.5,5.46,3738028,20120827,0
2012-08-28,5.54,5.62,5.36,1.095,5.51,5.48,4743689,20120828,1
2012-08-29,5.47,5.6,5.47,-1.264,5.52,5.54,3878074,20120829,2
2012-08-30,4.96,5.53,4.92,-9.324,5.44,5.47,8020877,20120830,3
2012-08-31,4.98,5.05,4.85,0.403,4.97,4.96,4298962,20120831,4
2012-09-03,5.2,5.25,4.92,4.418,4.98,4.98,5785015,20120903,0
2012-09-04,5.14,5.36,5.13,-1.154,5.21,5.2,4765589,20120904,1
2012-09-05,5.26,5.33,5.04,2.335,5.1,5.14,4402690,20120905,2
2012-09-06,5.31,5.39,5.25,0.951,5.32,5.26,3201099,20120906,3
2012-09-07,5.52,5.6,5.34,3.955,5.34,5.31,7586192,20120907,4
2012-09-10,5.49,5.58,5.47,-0.543,5.52,5.52,4622609,20120910,0
2012-09-11,5.56,5.58,5.49,1.275,5.54,5.49,7055203,20120911,1
2012-09-12,5.49,5.61,5.36,-1.259,5.58,5.56,6014061,20120912,2
2012-09-13,5.36,5.49,5.36,-2.368,5.49,5.49,3549301,20120913,3
2012-09-14,5.36,5.44,5.18,-0.186,5.37,5.37,4160264,20120914,4
2012-09-20,5.39,5.65,5.35,0.56,5.56,5.36,13591802,20120920,3
2012-09-21,5.0,5.32,4.87,-7.236,5.32,5.39,7031198,20120921,4
2012-09-24,4.9,5.05,4.82,-2.0,4.89,5.0,4105482,20120924,0
2012-09-25,4.68,4.99,4.61,-4.49,4.87,4.9,5148459,20120925,1
2012-09-26,4.47,4.7,4.44,-4.487,4.65,4.68,4700322,20120926,2
2012-09-27,4.59,4.71,4.47,2.685,4.47,4.47,5227732,20120927,3
2012-09-28,4.6,4.64,4.54,0.218,4.6,4.59,4683357,20120928,4
2012-10-08,4.69,4.79,4.6,1.957,4.61,4.6,3724654,20121008,0
2012-10-09,4.95,4.95,4.7,5.544,4.7,4.69,5101021,20121009,1
2012-10-10,5.0,5.03,4.9,1.01,4.92,4.95,4255565,20121010,2
2012-10-11,4.85,4.96,4.83,-3.0,4.95,5.0,3588580,20121011,3
2012-10-12,4.89,5.03,4.76,0.825,4.89,4.85,3540455,20121012,4
2012-10-15,4.88,4.94,4.76,-0.204,4.91,4.89,2493338,20121015,0
2012-10-16,4.8,4.91,4.79,-1.639,4.86,4.88,2962056,20121016,1
2012-10-17,4.84,4.88,4.75,0.833,4.8,4.8,2834389,20121017,2
2012-10-18,4.9,4.9,4.8,1.24,4.83,4.84,4824590,20121018,3
2012-10-19,4.82,4.93,4.82,-1.633,4.89,4.9,2996166,20121019,4
2012-10-22,4.89,4.92,4.82,1.452,4.83,4.82,4422304,20121022,0
2012-10-23,4.86,4.96,4.85,-0.613,4.93,4.89,3359948,20121023,1
2012-10-24,4.8,4.9,4.77,-1.235,4.89,4.86,2388242,20121024,2
2012-10-25,4.55,4.8,4.55,-5.208,4.77,4.8,4610789,20121025,3
2012-10-26,4.5,4.6,4.49,-1.099,4.54,4.55,2404033,20121026,4
2012-10-29,4.58,4.66,4.5,1.778,4.5,4.5,2506445,20121029,0
2012-10-30,4.58,4.68,4.53,0.0,4.58,4.58,2816114,20121030,1
2012-10-31,4.61,4.64,4.55,0.655,4.62,4.58,2380800,20121031,2
2012-11-01,4.67,4.69,4.58,1.302,4.64,4.61,3883906,20121101,3
2012-11-02,4.58,4.68,4.53,-1.927,4.66,4.67,3454615,20121102,4
2012-11-05,4.51,4.6,4.5,-1.528,4.56,4.58,2475534,20121105,0
2012-11-06,4.38,4.52,4.29,-2.882,4.49,4.51,3868107,20121106,1
2012-11-07,4.46,4.47,4.37,1.826,4.39,4.38,2413215,20121107,2
2012-11-08,4.48,4.59,4.29,0.448,4.4,4.46,4863912,20121108,3
2012-11-09,4.36,4.52,4.35,-2.679,4.49,4.48,2237736,20121109,4
2012-11-12,4.25,4.37,4.19,-2.523,4.34,4.36,3418338,20121112,0
2012-11-13,4.47,4.69,4.29,5.176,4.29,4.25,9495027,20121113,1
2012-11-14,4.32,4.48,4.22,-3.356,4.47,4.47,4800172,20121114,2
2012-11-15,4.23,4.31,4.19,-2.083,4.26,4.32,2870395,20121115,3
2012-11-16,4.27,4.36,4.13,0.946,4.23,4.23,3373674,20121116,4
2012-11-19,4.24,4.29,4.15,-0.703,4.27,4.27,2056541,20121119,0
2012-11-20,4.2,4.28,4.2,-0.943,4.24,4.24,1550443,20121120,1
2012-11-21,4.14,4.24,4.02,-1.429,4.18,4.2,3803053,20121121,2
2012-11-22,3.95,4.11,3.91,-4.589,4.11,4.14,3943289,20121122,3
2012-11-23,3.88,3.97,3.86,-1.772,3.95,3.95,3141252,20121123,4
2012-11-26,3.88,3.95,3.8,0.0,3.87,3.88,3090095,20121126,0
2012-11-27,3.62,3.87,3.62,-6.701,3.83,3.88,4193487,20121127,1
2012-11-28,3.43,3.62,3.42,-5.249,3.62,3.62,4444807,20121128,2
2012-11-29,3.34,3.5,3.31,-2.624,3.43,3.43,3214715,20121129,3
2012-11-30,3.4,3.4,3.32,1.796,3.34,3.34,2898152,20121130,4
2012-12-03,3.27,3.4,3.27,-3.824,3.39,3.4,2522204,20121203,0
2012-12-04,3.47,3.56,3.3,6.116,3.31,3.27,5545586,20121204,1
2012-12-05,3.61,3.71,3.43,4.035,3.43,3.47,7097634,20121205,2
2012-12-06,3.59,3.67,3.56,-0.554,3.6,3.61,3583512,20121206,3
2012-12-07,3.72,3.74,3.55,3.621,3.58,3.59,4729182,20121207,4
2012-12-10,3.78,3.8,3.65,1.613,3.71,3.72,5032612,20121210,0
2012-12-11,3.72,3.8,3.69,-1.587,3.74,3.78,3471054,20121211,1
2012-12-12,3.71,3.77,3.68,-0.269,3.71,3.72,2611272,20121212,2
2012-12-13,3.69,3.79,3.67,-0.539,3.69,3.71,2708704,20121213,3
2012-12-14,3.84,3.85,3.66,4.065,3.67,3.69,5233857,20121214,4
2012-12-17,3.84,3.91,3.78,0.0,3.85,3.84,3827457,20121217,0
2012-12-18,3.9,3.98,3.84,1.563,3.85,3.84,5544899,20121218,1
2012-12-19,4.01,4.1,3.93,2.821,3.93,3.9,5214669,20121219,2
2012-12-20,3.98,4.02,3.92,-0.748,4.02,4.01,3951831,20121220,3
2012-12-21,4.13,4.17,3.96,3.769,3.96,3.98,5691141,20121221,4
2012-12-24,4.1,4.17,4.08,-0.726,4.15,4.13,3047203,20121224,0
2012-12-25,4.14,4.21,4.08,0.976,4.1,4.1,3866607,20121225,1
2012-12-26,4.4,4.46,4.13,6.28,4.14,4.14,7282328,20121226,2
2012-12-27,4.37,4.53,4.34,-0.682,4.4,4.4,5291192,20121227,3
2012-12-28,4.43,4.47,4.34,1.373,4.37,4.37,3399431,20121228,4
2012-12-31,4.43,4.52,4.37,0.0,4.46,4.43,3831018,20121231,0
2013-01-04,4.28,4.48,4.22,-3.386,4.47,4.43,4780079,20130104,4
2013-01-07,4.36,4.37,4.15,1.869,4.24,4.28,4524024,20130107,0
2013-01-08,4.37,4.43,4.24,0.229,4.36,4.36,4302634,20130108,1
2013-01-09,4.41,4.47,4.34,0.915,4.37,4.37,4233062,20130109,2
2013-01-10,4.66,4.66,4.38,5.669,4.38,4.41,8399923,20130110,3
2013-01-11,4.54,4.77,4.5,-2.575,4.65,4.66,6784480,20130111,4
2013-01-14,4.72,4.76,4.5,3.965,4.51,4.54,5277986,20130114,0
2013-01-15,4.76,4.91,4.72,0.847,4.75,4.72,4737556,20130115,1
2013-01-16,4.95,5.11,4.78,3.992,4.8,4.76,7563031,20130116,2
2013-01-17,4.85,5.0,4.82,-2.02,4.9,4.95,4025129,20130117,3
2013-01-18,4.89,4.93,4.77,0.825,4.84,4.85,3704446,20130118,4
2013-01-21,5.15,5.25,4.82,5.317,4.91,4.89,7650570,20130121,0
2013-01-22,5.11,5.24,5.03,-0.777,5.19,5.15,7052814,20130122,1
2013-01-23,5.04,5.17,4.91,-1.37,5.05,5.11,4691640,20130123,2
2013-01-24,4.91,5.16,4.71,-2.579,4.98,5.04,7876878,20130124,3
2013-01-25,4.84,4.93,4.77,-1.426,4.88,4.91,3726310,20130125,4
2013-01-28,4.98,5.06,4.89,2.893,4.92,4.84,4917265,20130128,0
2013-01-29,5.14,5.15,4.96,3.213,5.03,4.98,4985965,20130129,1
2013-01-30,5.07,5.18,5.03,-1.362,5.15,5.14,4569962,20130130,2
2013-01-31,4.89,5.17,4.86,-3.55,5.1,5.07,5124147,20130131,3
2013-02-01,4.92,4.96,4.8,0.613,4.87,4.89,2923469,20130201,4
2013-02-04,4.78,5.02,4.69,-2.846,4.96,4.92,4291303,20130204,0
2013-02-05,4.78,4.86,4.7,0.0,4.7,4.78,2658038,20130205,1
2013-02-06,4.85,4.88,4.79,1.464,4.8,4.78,2852028,20130206,2
2013-02-07,5.02,5.04,4.83,3.505,4.85,4.85,4363535,20130207,3
2013-02-08,5.08,5.13,4.94,1.195,4.99,5.02,4846673,20130208,4
2013-02-18,5.31,5.34,5.02,4.528,5.13,5.08,7767671,20130218,0
2013-02-19,5.25,5.34,5.17,-1.13,5.3,5.31,4653900,20130219,1
2013-02-20,5.45,5.51,5.24,3.81,5.24,5.25,5885698,20130220,2
2013-02-21,5.25,5.56,5.23,-3.67,5.42,5.45,7200754,20130221,3
2013-02-22,5.3,5.43,5.25,0.952,5.26,5.25,3772575,20130222,4
2013-02-25,5.53,5.55,5.29,4.34,5.29,5.3,4956012,20130225,0
2013-02-26,5.56,5.77,5.47,0.542,5.52,5.53,6935909,20130226,1
2013-02-27,5.63,5.7,5.44,1.259,5.59,5.56,3882795,20130227,2
2013-02-28,5.7,5.91,5.65,1.243,5.73,5.63,5610573,20130228,3
2013-03-01,5.95,6.0,5.63,4.386,5.66,5.7,6692009,20130301,4
2013-03-04,6.02,6.03,5.8,1.176,5.96,5.95,6926907,20130304,0
2013-03-05,6.27,6.3,5.8,4.153,6.04,6.02,6349155,20130305,1
2013-03-06,6.75,6.9,6.21,7.656,6.31,6.27,9149912,20130306,2
2013-03-07,6.56,6.9,6.3,-2.815,6.78,6.75,8647424,20130307,3
2013-03-08,6.21,6.68,6.12,-5.335,6.59,6.56,9038783,20130308,4
2013-03-11,6.23,6.35,6.04,0.322,6.13,6.21,3998394,20130311,0
2013-03-12,5.98,6.34,5.87,-4.013,6.2,6.23,5735090,20130312,1
2013-03-13,5.96,6.04,5.82,-0.334,5.95,5.98,3641021,20130313,2
2013-03-14,6.0,6.06,5.92,0.671,5.92,5.96,3581032,20130314,3
2013-03-15,6.38,6.54,5.97,6.333,6.0,6.0,7011285,20130315,4
2013-03-18,6.64,6.69,6.36,4.075,6.42,6.38,8771557,20130318,0
2013-03-19,6.41,6.74,6.36,-3.464,6.69,6.64,5520080,20130319,1
2013-03-20,6.62,6.68,6.37,3.276,6.41,6.41,4968854,20130320,2
2013-03-21,6.83,6.88,6.57,3.172,6.63,6.62,6499775,20130321,3
2013-03-22,6.66,6.97,6.66,-2.489,6.78,6.83,4833015,20130322,4
2013-03-25,6.73,6.75,6.43,1.051,6.66,6.66,4933486,20130325,0
2013-03-26,6.64,6.75,6.52,-1.337,6.66,6.73,4437170,20130326,1
2013-03-27,6.55,6.71,6.47,-1.355,6.64,6.64,3529613,20130327,2
2013-03-28,6.16,6.47,5.89,-5.954,6.45,6.55,5422487,20130328,3
2013-03-29,6.24,6.38,6.16,1.299,6.17,6.16,3960855,20130329,4
2013-04-01,6.49,6.53,6.21,4.006,6.24,6.24,3307446,20130401,0
2013-04-02,6.25,6.68,6.13,-3.698,6.59,6.49,6766344,20130402,1
2013-04-03,5.93,6.21,5.87,-5.12,6.19,6.25,6809374,20130403,2
2013-04-08,6.34,6.36,5.78,6.914,5.9,5.93,5815844,20130408,0
2013-04-09,6.54,6.67,6.24,3.155,6.35,6.34,6097691,20130409,1
2013-04-10,6.51,6.59,6.3,-0.459,6.52,6.54,3332716,20130410,2
2013-04-11,6.54,6.82,6.47,0.461,6.57,6.51,5247194,20130411,3
2013-04-12,6.41,6.62,6.38,-1.988,6.54,6.54,3480318,20130412,4
2013-04-15,6.44,6.47,6.21,0.468,6.47,6.41,2320059,20130415,0
2013-04-16,6.58,6.58,6.29,2.174,6.29,6.44,3172952,20130416,1
2013-04-17,6.85,6.92,6.53,4.103,6.57,6.58,7726340,20130417,2
2013-04-18,7.11,7.23,6.76,3.796,6.8,6.85,9734685,20130418,3
2013-04-19,7.49,7.63,7.02,5.345,7.12,7.11,9442143,20130419,4
2013-04-22,8.19,8.21,7.36,9.346,7.41,7.49,12506638,20130422,0
2013-04-23,8.05,8.28,7.85,-1.709,8.19,8.19,9884008,20130423,1
2013-04-24,8.76,8.76,8.07,8.82,8.12,8.05,11599739,20130424,2
2013-04-25,7.92,9.08,7.88,-9.589,8.81,8.76,15870388,20130425,3
2013-04-26,8.4,8.47,7.69,6.061,7.98,7.92,15206854,20130426,4
2013-05-02,8.9,9.03,8.32,5.952,8.41,8.4,11309151,20130502,3
2013-05-03,9.13,9.3,8.69,2.584,8.93,8.9,9974479,20130503,4
2013-05-06,9.19,9.38,8.84,0.657,9.13,9.13,9751698,20130506,0
2013-05-07,8.88,9.14,8.72,-3.373,9.09,9.19,7406656,20130507,1
2013-05-08,9.77,9.77,9.05,10.023,9.5,8.88,21127712,20130508,2
2013-05-09,10.76,10.76,10.18,10.133,10.21,9.77,25025107,20130509,3
2013-05-10,10.41,10.6,9.87,-3.253,10.47,10.76,20030092,20130510,4
2013-05-13,10.47,10.84,10.18,0.576,10.23,10.41,11356120,20130513,0
2013-05-14,9.41,10.37,9.41,-10.124,10.37,10.47,19060479,20130514,1
2013-05-15,10.06,10.14,9.23,6.908,9.27,9.41,14741971,20130515,2
2013-05-16,10.18,10.38,9.58,1.193,9.87,10.06,15271327,20130516,3
2013-05-17,10.15,10.49,9.88,-0.295,10.01,10.18,8893662,20130517,4
2013-05-20,10.99,11.17,10.09,8.276,10.13,10.15,15046543,20130520,0
2013-05-21,11.35,11.49,10.6,3.276,10.9,10.99,11413710,20130521,1
2013-05-22,10.72,11.12,10.47,-5.551,10.85,11.35,11387816,20130522,2
2013-05-23,10.55,11.11,10.37,-1.586,10.68,10.72,7971809,20130523,3
2013-05-24,10.87,11.03,10.56,3.033,10.62,10.55,6948591,20130524,4
2013-05-27,11.03,11.35,10.87,1.472,11.04,10.87,5576423,20130527,0
2013-05-29,10.51,10.78,10.11,-4.714,10.42,11.03,11543225,20130529,2
2013-05-30,10.13,11.06,10.13,-3.616,10.43,10.51,12136447,20130530,3
2013-05-31,9.79,10.08,9.61,-3.356,9.91,10.13,10434820,20130531,4
2013-06-03,9.97,10.11,9.68,1.839,9.89,9.79,6488779,20130603,0
2013-06-04,9.33,9.95,8.97,-6.419,9.95,9.97,11345529,20130604,1
2013-06-05,9.47,9.79,9.31,1.501,9.47,9.33,13315182,20130605,2
2013-06-06,10.15,10.42,9.36,7.181,9.36,9.47,28992798,20130606,3
2013-06-07,10.82,10.89,9.99,6.601,10.15,10.15,26852819,20130607,4
2013-06-13,11.92,11.92,10.27,10.166,10.75,10.82,35080999,20130613,3
2013-06-14,12.8,13.12,11.52,7.383,11.52,11.92,37271346,20130614,4
2013-06-17,12.43,13.51,12.2,-2.891,12.93,12.8,47099463,20130617,0
2013-06-18,12.81,13.07,12.04,3.057,12.3,12.43,28326854,20130618,1
2013-06-19,12.39,13.32,12.28,-3.279,12.57,12.81,29150798,20130619,2
2013-06-20,12.08,12.83,11.84,-2.502,12.0,12.39,21877240,20130620,3
2013-06-21,11.75,12.0,11.11,-2.732,11.75,12.08,24120824,20130621,4
2013-06-24,10.57,11.83,10.57,-10.043,11.76,11.75,22422170,20130624,0
2013-06-25,11.18,11.39,9.51,5.771,10.02,10.57,43698156,20130625,1
2013-06-26,12.31,12.31,10.8,10.107,10.85,11.18,41695268,20130626,2
2013-06-27,11.98,12.8,11.52,-2.681,12.49,12.31,38656172,20130627,3
2013-06-28,11.73,12.29,11.46,-2.087,11.73,11.98,24095372,20130628,4
2013-07-01,12.37,12.47,11.47,5.456,11.73,11.73,28073874,20130701,0
2013-07-02,13.13,13.48,12.25,6.144,12.37,12.37,36300327,20130702,1
2013-07-03,14.45,14.45,12.78,10.053,13.17,13.13,50656453,20130703,2
2013-07-04,14.29,15.0,14.06,-1.107,14.66,14.45,37601744,20130704,3
2013-07-05,13.12,14.84,13.12,-8.188,14.25,14.29,31901515,20130705,4
2013-07-08,13.72,13.93,12.27,4.573,12.66,13.12,33756262,20130708,0
2013-07-09,14.06,14.18,13.3,2.478,13.65,13.72,27999264,20130709,1
2013-07-10,13.64,14.37,13.55,-2.987,13.89,14.06,28540435,20130710,2
2013-07-11,14.01,14.21,13.12,2.713,13.71,13.64,27810593,20130711,3
2013-07-12,14.12,14.87,13.8,0.785,13.88,14.01,34491277,20130712,4
2013-07-15,14.5,14.62,13.82,2.691,14.16,14.12,27443640,20130715,0
2013-07-16,14.85,15.38,14.6,2.414,14.6,14.5,24990833,20130716,1
2013-07-17,14.54,15.01,14.15,-2.088,14.89,14.85,26734081,20130717,2
2013-07-18,14.17,14.75,14.12,-2.545,14.42,14.54,17873804,20130718,3
2013-07-19,14.02,14.81,13.84,-1.059,14.17,14.17,24269152,20130719,4
2013-07-22,14.34,14.42,13.64,2.282,13.78,14.02,17640760,20130722,0
2013-07-23,14.46,14.65,14.12,0.837,14.3,14.34,18367685,20130723,1
2013-07-24,15.17,15.48,14.56,4.91,14.66,14.46,30230759,20130724,2
2013-07-25,13.76,15.21,13.75,-9.295,15.21,15.17,32603607,20130725,3
2013-07-26,13.65,14.05,13.06,-0.799,13.75,13.76,20654065,20130726,4
2013-07-29,13.15,13.85,13.12,-3.663,13.31,13.65,12333734,20130729,0
2013-07-30,12.66,13.38,11.99,-3.726,13.12,13.15,16594138,20130730,1
2013-07-31,12.46,12.88,12.3,-1.58,12.62,12.66,10229258,20130731,2
2013-08-01,13.29,13.44,12.42,6.661,12.52,12.46,17794456,20130801,3
2013-08-02,13.33,13.8,13.21,0.301,13.42,13.29,15508525,20130802,4
2013-08-05,13.07,13.44,12.66,-1.95,13.16,13.33,14513046,20130805,0
2013-08-06,13.32,13.47,13.02,1.913,13.02,13.07,12642589,20130806,1
2013-08-07,12.72,13.52,12.71,-4.505,13.41,13.32,13326044,20130807,2
2013-08-08,12.8,13.0,12.42,0.629,12.66,12.72,11814924,20130808,3
2013-08-09,12.42,12.92,12.25,-2.969,12.74,12.8,11015355,20130809,4
2013-08-12,12.05,12.63,11.76,-2.979,12.35,12.42,15531676,20130812,0
2013-08-13,13.27,13.27,12.12,10.124,12.12,12.05,22809226,20130813,1
2013-08-14,13.67,13.87,13.06,3.014,13.48,13.27,29394115,20130814,2
2013-08-15,13.42,13.69,13.27,-1.829,13.57,13.67,12727363,20130815,3
2013-08-16,13.55,14.26,13.12,0.969,13.22,13.42,23354408,20130816,4
2013-08-19,13.77,13.96,13.17,1.624,13.32,13.55,15949301,20130819,0
2013-08-20,13.87,14.21,13.51,0.726,13.93,13.77,14094783,20130820,1
2013-08-21,13.51,13.93,13.42,-2.596,13.87,13.87,12189974,20130821,2
2013-08-22,13.93,14.18,13.41,3.109,13.55,13.51,19701201,20130822,3
2013-08-23,14.43,14.81,13.81,3.589,13.93,13.93,27039686,20130823,4
2013-08-26,14.41,14.71,14.09,-0.139,14.17,14.43,16087778,20130826,0
2013-10-08,15.85,15.85,15.85,9.993,15.85,14.41,716022,20131008,1
2013-10-09,17.44,17.44,17.44,10.032,17.44,15.85,485750,20131009,2
2013-10-10,19.19,19.19,18.62,10.034,19.19,17.44,49784267,20131010,3
2013-10-14,19.28,20.56,17.71,0.469,18.09,19.19,35011402,20131014,0
2013-10-15,20.02,21.1,19.02,3.838,19.48,19.28,24427090,20131015,1
2013-10-16,19.84,20.68,18.26,-0.899,20.02,20.02,24458373,20131016,2
2013-10-17,19.49,20.75,19.3,-1.764,19.84,19.84,19677804,20131017,3
2013-10-18,21.44,21.44,19.07,10.005,19.07,19.49,23527379,20131018,4
2013-10-21,23.25,23.59,21.53,8.442,21.97,21.44,22154593,20131021,0
2013-10-22,20.92,23.25,20.92,-10.022,22.87,23.25,16882242,20131022,1
2013-10-23,18.82,19.6,18.82,-10.038,19.39,20.92,29457667,20131023,2
2013-10-24,18.99,19.66,18.34,0.903,18.82,18.82,15844939,20131024,3
2013-10-25,17.16,18.99,17.08,-9.637,18.86,18.99,28553794,20131025,4
2013-10-28,18.44,18.84,16.32,7.459,16.76,17.16,24526258,20131028,0
2013-10-29,19.0,19.4,17.2,3.037,18.61,18.44,24093036,20131029,1
2013-10-30,18.44,19.1,18.02,-2.947,18.61,19.0,14889649,20131030,2
2013-10-31,16.63,18.21,16.59,-9.816,18.21,18.44,16998755,20131031,3
2013-11-01,16.63,17.33,15.64,0.0,16.23,16.63,15234526,20131101,4
2013-11-04,16.07,16.81,15.98,-3.367,16.63,16.63,10797132,20131104,0
2013-11-05,17.48,17.63,15.62,8.774,15.96,16.07,15834472,20131105,1
2013-11-06,16.68,17.6,16.56,-4.577,17.43,17.48,13545140,20131106,2
2013-11-07,17.11,17.8,16.41,2.578,16.56,16.68,13146742,20131107,3
2013-11-08,17.86,18.62,16.59,4.383,16.84,17.11,17623323,20131108,4
2013-11-11,17.16,17.85,17.06,-3.919,17.75,17.86,10403207,20131111,0
2013-11-12,17.32,17.79,16.82,0.932,17.21,17.16,10606661,20131112,1
2013-11-13,17.62,18.65,17.16,1.732,17.26,17.32,15619826,20131113,2
2013-11-14,18.72,19.02,17.34,6.243,17.43,17.62,17511589,20131114,3
2013-11-15,18.52,19.3,18.47,-1.068,18.64,18.72,15251619,20131115,4
2013-11-18,18.87,19.45,18.51,0.266,18.82,18.82,12169668,20131118,0
2013-11-19,19.2,19.66,18.82,1.749,19.02,18.87,13054790,20131119,1
2013-11-20,18.99,19.33,18.5,-1.094,19.24,19.2,12490378,20131120,2
2013-11-21,18.91,19.33,18.58,-0.421,18.83,18.99,9755669,20131121,3
2013-11-22,18.47,19.19,18.12,-2.327,19.0,18.91,9606782,20131122,4
2013-11-25,17.84,18.47,17.71,-3.411,18.47,18.47,9350371,20131125,0
2013-11-26,17.88,18.35,17.59,0.224,17.66,17.84,8337603,20131126,1
2013-11-27,18.74,19.2,17.7,4.81,17.7,17.88,13934151,20131127,2
2013-11-28,18.9,19.39,18.66,0.854,18.79,18.74,11108081,20131128,3
2013-11-29,19.46,19.72,18.75,2.963,18.77,18.9,14658739,20131129,4
2013-12-02,17.51,18.66,17.51,-10.021,18.57,19.46,17712743,20131202,0
2013-12-03,16.8,17.06,15.75,-4.055,16.25,17.51,17630523,20131203,1
2013-12-04,16.11,17.18,16.07,-4.107,16.75,16.8,12011536,20131204,2
2013-12-05,14.7,16.18,14.52,-8.752,15.93,16.11,25376460,20131205,3
2013-12-06,15.07,15.34,14.61,2.517,14.77,14.7,13870284,20131206,4
2013-12-09,15.83,16.01,14.98,5.043,15.14,15.07,14612051,20131209,0
2013-12-10,15.81,16.12,15.64,-0.126,15.85,15.83,9900749,20131210,1
2013-12-11,17.39,17.39,15.97,9.994,15.97,15.81,25804103,20131211,2
2013-12-12,18.02,18.65,17.16,3.623,17.21,17.39,22216743,20131212,3
2013-12-13,17.93,18.65,17.62,-0.499,17.89,18.02,15754450,20131213,4
2013-12-16,18.15,18.57,17.71,1.227,17.71,17.93,12977170,20131216,0
2013-12-17,17.12,18.27,16.8,-5.675,18.12,18.15,14169981,20131217,1
2013-12-18,17.27,17.37,16.22,0.876,17.15,17.12,10351538,20131218,2
2013-12-26,18.02,18.92,17.44,4.343,18.02,17.27,18113076,20131226,3
2013-12-27,18.12,18.88,17.57,0.555,17.66,18.02,12959404,20131227,4
2013-12-30,17.96,18.71,17.86,-0.883,18.09,18.12,12574775,20131230,0
2013-12-31,18.48,18.68,17.44,2.895,17.88,17.96,16984478,20131231,1
2014-01-02,20.33,20.33,18.44,10.011,18.52,18.48,23744860,20140102,3
2014-01-03,20.89,21.39,20.52,2.755,21.07,20.33,22223788,20140103,4
2014-01-06,20.49,21.87,20.42,-1.915,20.98,20.89,20552577,20140106,0
2014-01-07,20.84,21.13,19.48,1.708,20.3,20.49,17093128,20140107,1
2014-01-08,22.93,22.93,21.22,10.029,21.31,20.84,23957275,20140108,2
2014-01-09,21.83,23.57,21.77,-4.797,22.97,22.93,22181947,20140109,3
2014-01-10,21.83,22.96,21.43,0.0,21.7,21.83,17514793,20140110,4
2014-01-13,22.34,22.62,21.52,2.336,21.84,21.83,15480908,20140113,0
2014-01-14,22.57,22.66,21.55,1.03,22.23,22.34,12458657,20140114,1
2014-01-15,23.35,23.35,22.15,3.456,22.43,22.57,15204726,20140115,2
2014-01-16,21.25,23.82,21.13,-8.994,23.66,23.35,23053852,20140116,3
2014-01-17,23.21,23.34,20.84,9.224,21.43,21.25,22202093,20140117,4
2014-01-20,22.21,22.98,21.62,-4.308,22.92,23.21,14357134,20140120,0
2014-01-21,22.57,22.89,21.75,1.621,21.8,22.21,12811096,20140121,1
2014-01-22,22.38,23.12,21.65,-0.842,22.39,22.57,16075081,20140122,2
2014-01-23,24.63,24.63,22.42,10.054,22.43,22.38,31372774,20140123,3
2014-01-24,24.24,24.57,23.88,-1.583,24.46,24.63,17837214,20140124,4
2014-01-27,23.64,25.16,23.47,-2.475,23.84,24.24,19530760,20140127,0
2014-01-28,23.16,23.72,22.48,-2.03,23.39,23.64,13848595,20140128,1
2014-01-29,23.71,23.84,22.71,2.375,23.39,23.16,15815920,20140129,2
2014-01-30,23.3,24.3,22.88,-1.729,23.43,23.71,13239395,20140130,3
2014-02-07,23.72,23.81,22.56,1.803,23.09,23.3,9290169,20140207,4
2014-02-10,23.48,24.17,23.01,-1.012,23.9,23.72,11469320,20140210,0
2014-02-11,23.34,24.59,22.57,-0.596,23.39,23.48,13904468,20140211,1
2014-02-12,22.63,23.57,22.16,-3.042,22.89,23.34,13822006,20140212,2
2014-02-13,21.14,22.81,21.05,-6.584,22.57,22.63,16764468,20140213,3
2014-02-14,21.24,21.51,20.43,0.473,20.91,21.14,12450077,20140214,4
2014-02-17,21.75,21.9,20.96,2.401,21.34,21.24,13910750,20140217,0
2014-02-18,21.65,22.2,21.3,-0.46,21.65,21.75,10848741,20140218,1
2014-02-19,21.24,21.92,20.85,-1.894,21.71,21.65,8453415,20140219,2
2014-02-20,20.34,21.15,20.24,-4.237,21.15,21.24,12759325,20140220,3
2014-02-21,20.97,21.07,20.16,3.097,20.16,20.34,10114603,20140221,4
2014-02-24,22.55,22.93,20.96,7.535,21.07,20.97,22824651,20140224,0
2014-02-25,21.66,23.55,21.51,-3.947,22.43,22.55,19630490,20140225,1
2014-02-26,22.88,22.98,20.39,5.633,21.43,21.66,18600057,20140226,2
2014-02-27,22.39,23.83,22.21,-2.142,22.88,22.88,18916763,20140227,3
2014-03-04,21.25,23.0,21.12,-5.092,22.71,22.39,17032427,20140304,1
2014-03-05,20.91,21.56,20.75,-1.6,21.32,21.25,10514055,20140305,2
2014-03-06,20.02,20.89,18.89,-4.256,20.84,20.91,18084262,20140306,3
2014-03-07,19.35,20.37,19.0,-3.347,19.84,20.02,14715469,20140307,4
2014-03-10,19.55,19.62,18.78,1.034,19.03,19.35,13262651,20140310,0
2014-03-11,19.35,19.73,18.92,-1.023,19.29,19.55,8839435,20140311,1
2014-03-12,20.81,21.29,19.21,7.545,19.25,19.35,24280233,20140312,2
2014-03-13,21.11,21.37,20.57,1.442,20.68,20.81,10314881,20140313,3
2014-03-14,20.46,21.25,20.39,-3.079,21.25,21.11,8403465,20140314,4
2014-03-17,21.33,21.37,20.38,4.252,20.38,20.46,9891312,20140317,0
2014-03-18,21.24,21.37,20.84,-0.422,21.32,21.33,9439590,20140318,1
2014-03-19,21.37,21.62,21.07,0.612,21.25,21.24,10935307,20140319,2
2014-03-20,19.84,21.27,19.48,-7.16,21.25,21.37,10495420,20140320,3
2014-03-21,19.61,19.71,18.52,-1.159,19.65,19.84,11992897,20140321,4
2014-03-24,18.47,18.8,18.12,-5.813,18.12,19.61,16950935,20140324,0
2014-03-25,18.21,18.75,17.84,-1.408,18.29,18.47,12519929,20140325,1
2014-03-26,18.52,18.8,18.23,1.702,18.23,18.21,9654728,20140326,2
2014-03-27,17.72,18.77,17.38,-4.32,18.54,18.52,9787670,20140327,3
2014-03-28,16.66,17.92,16.16,-5.982,17.75,17.72,14178504,20140328,4
2014-03-31,16.91,17.02,16.37,1.501,16.61,16.66,9126751,20140331,0
2014-04-01,17.12,17.33,16.81,1.242,16.98,16.91,6925386,20140401,1
2014-04-02,17.07,17.44,16.34,-0.292,17.27,17.12,9038012,20140402,2
2014-04-03,17.12,17.43,16.87,0.293,17.12,17.07,8086508,20140403,3
2014-04-04,17.31,17.44,16.64,1.11,16.91,17.12,7927061,20140404,4
2014-04-08,17.01,17.18,16.27,-1.733,16.61,17.31,10803758,20140408,1
2014-04-09,17.62,17.84,17.21,3.586,17.21,17.01,10367978,20140409,2
2014-04-10,17.42,17.82,17.37,-1.135,17.8,17.62,11833990,20140410,3
2014-04-11,17.45,17.61,16.7,0.172,17.02,17.42,8422215,20140411,4
2014-04-14,17.47,18.06,17.41,0.115,17.48,17.45,7929794,20140414,0
2014-04-15,17.66,17.87,17.37,1.088,17.39,17.47,6795389,20140415,1
2014-04-16,17.56,17.81,17.3,-0.566,17.68,17.66,5211790,20140416,2
2014-04-17,17.66,17.97,17.48,0.569,17.57,17.56,6196436,20140417,3
2014-04-18,17.65,17.95,17.47,-0.057,17.5,17.66,5322596,20140418,4
2014-04-21,17.62,17.93,17.34,-0.17,17.43,17.65,6461231,20140421,0
2014-04-22,16.29,17.8,16.21,-7.548,17.66,17.62,14572080,20140422,1
2014-04-23,15.67,16.43,15.3,-3.806,16.21,16.29,12407543,20140423,2
2014-04-24,16.78,17.21,15.39,7.084,15.73,15.67,14064485,20140424,3
2014-04-25,16.02,16.72,15.83,-4.529,16.57,16.78,10500736,20140425,4
2014-04-28,15.82,16.43,15.65,-1.248,15.84,16.02,11418752,20140428,0
2014-04-29,15.98,16.18,15.59,1.011,15.87,15.82,8503695,20140429,1
2014-04-30,16.11,16.34,15.94,0.814,16.02,15.98,6922863,20140430,2
2014-05-05,16.41,16.44,15.9,1.862,16.16,16.11,7308991,20140505,0
2014-05-06,16.86,17.3,16.31,2.742,16.43,16.41,14377501,20140506,1
2014-05-07,16.6,17.07,16.56,-1.542,16.75,16.86,7323672,20140507,2
2014-05-08,16.5,16.77,16.42,-0.602,16.43,16.6,4763669,20140508,3
2014-05-09,15.63,16.65,15.57,-5.273,16.56,16.5,11285035,20140509,4
2014-05-12,16.0,16.14,15.62,2.367,15.73,15.63,5666231,20140512,0
2014-05-13,16.62,17.52,16.05,3.875,16.14,16.0,12792729,20140513,1
2014-05-14,16.7,16.84,16.36,0.481,16.48,16.62,5228436,20140514,2
2014-05-15,16.73,17.08,16.57,0.18,16.75,16.7,7714551,20140515,3
2014-05-16,16.26,16.84,15.89,-2.809,16.65,16.73,8017720,20140516,4
2014-05-19,16.78,17.12,16.42,3.198,16.84,16.26,10789360,20140519,0
2014-05-20,17.52,17.81,17.03,4.41,17.07,16.78,18365119,20140520,1
2014-05-21,17.61,17.7,17.21,0.514,17.43,17.52,7828451,20140521,2
2014-05-22,18.23,18.76,17.71,3.521,17.72,17.61,16076790,20140522,3
2014-05-23,18.98,19.02,17.91,4.114,18.21,18.23,14767493,20140523,4
2014-05-26,18.98,19.25,18.66,0.0,19.14,18.98,11496637,20140526,0
2014-05-27,18.57,19.01,18.46,-2.16,18.97,18.98,8617693,20140527,1
2014-05-28,18.96,19.13,18.5,2.1,18.5,18.57,7896693,20140528,2
2014-05-29,18.14,19.01,17.98,-4.325,18.97,18.96,10646625,20140529,3
2014-05-30,18.56,18.72,17.97,2.315,18.15,18.14,6244630,20140530,4
2014-06-03,18.67,18.96,18.47,0.593,18.47,18.56,6906398,20140603,1
2014-06-04,19.29,19.36,18.61,3.321,18.8,18.67,11424869,20140604,2
2014-06-05,20.71,20.82,19.36,7.361,19.53,19.29,16664403,20140605,3
2014-06-06,20.53,21.01,20.15,-0.869,20.56,20.71,12891075,20140606,4
2014-06-09,20.3,20.74,19.97,-1.12,20.5,20.53,7999974,20140609,0
2014-06-10,20.78,21.22,20.26,2.365,20.33,20.3,11549171,20140610,1
2014-06-11,21.11,22.24,20.51,1.588,20.74,20.78,14699544,20140611,2
2014-06-12,21.72,21.96,21.02,2.89,21.22,21.11,11560894,20140612,3
2014-06-13,21.69,21.87,21.34,-0.138,21.69,21.72,7085199,20140613,4
2014-06-16,21.73,22.33,21.54,0.184,22.06,21.69,8281624,20140616,0
2014-06-17,21.92,22.14,21.11,0.874,21.74,21.73,8928525,20140617,1
2014-06-18,20.88,22.05,20.86,-4.745,21.92,21.92,8894546,20140618,2
2014-06-19,20.51,21.24,19.86,-1.772,20.86,20.88,10559328,20140619,3
2014-06-20,19.58,20.56,18.97,-4.534,20.33,20.51,14916758,20140620,4
2014-06-23,20.58,20.67,19.15,5.107,19.28,19.58,11347160,20140623,0
2014-06-24,20.36,20.82,20.01,-1.069,20.01,20.58,9141635,20140624,1
2014-06-25,20.06,20.6,19.47,-1.473,20.33,20.36,8587242,20140625,2
2014-06-26,20.41,20.55,19.84,1.745,19.94,20.06,9239329,20140626,3
2014-06-27,19.86,20.42,19.72,-2.695,20.28,20.41,13190921,20140627,4
2014-06-30,19.92,20.17,18.92,0.302,19.73,19.86,12073087,20140630,0
2014-07-01,20.46,20.56,19.77,2.711,19.8,19.92,10787225,20140701,1
2014-07-02,20.69,21.16,20.4,1.124,20.4,20.46,9472769,20140702,2
2014-07-03,20.41,20.78,20.2,-1.353,20.69,20.69,5958157,20140703,3
2014-07-04,20.01,20.78,19.92,-1.96,20.42,20.41,7098164,20140704,4
2014-07-07,19.51,19.88,19.42,-2.499,19.88,20.01,8671936,20140707,0
2014-07-08,20.06,20.08,19.3,2.819,19.53,19.51,6917217,20140708,1
2014-07-09,19.43,20.35,19.35,-3.141,19.97,20.06,9201915,20140709,2
2014-07-10,18.99,19.41,18.84,-2.265,19.41,19.43,9709379,20140710,3
2014-07-11,18.22,19.17,17.77,-4.055,18.92,18.99,17366320,20140711,4
2014-07-14,18.51,18.51,17.01,1.592,17.83,18.22,20572315,20140714,0
2014-07-15,18.24,18.7,18.22,-1.459,18.35,18.51,9266296,20140715,1
2014-07-16,16.46,17.6,16.41,-9.759,17.37,18.24,33619429,20140716,2
2014-07-17,14.81,16.34,14.81,-10.024,15.78,16.46,43467817,20140717,3
2014-07-21,15.97,16.27,14.97,7.833,15.1,14.81,34417759,20140721,0
2014-07-22,16.13,16.42,15.56,1.002,15.98,15.97,16640019,20140722,1
2014-07-23,16.7,17.26,15.74,3.534,16.13,16.13,20632501,20140723,2
2014-07-24,16.48,17.03,16.33,-1.317,16.69,16.7,11987414,20140724,3
2014-07-25,16.69,17.0,16.48,1.274,16.64,16.48,9498762,20140725,4
2014-08-08,17.97,18.36,17.65,7.669,18.36,16.69,28034152,20140808,4
2014-08-11,18.44,18.56,17.97,2.615,18.01,17.97,16585858,20140811,0
2014-08-12,18.24,18.51,18.17,-1.085,18.46,18.44,8687096,20140812,1
2014-08-13,17.83,18.46,17.55,-2.248,18.33,18.24,11344354,20140813,2
2014-08-14,17.75,18.09,17.55,-0.449,17.83,17.83,8235902,20140814,3
2014-08-15,17.65,17.81,17.4,-0.563,17.57,17.75,7106205,20140815,4
2014-08-18,18.07,18.07,17.5,2.38,17.66,17.65,13597541,20140818,0
2014-08-19,18.28,18.71,18.16,1.162,18.47,18.07,16232399,20140819,1
2014-08-20,17.99,18.33,17.92,-1.586,18.33,18.28,8315714,20140820,2
2014-08-25,17.1,17.78,16.63,-4.947,17.36,17.99,24928174,20140825,0
2014-08-26,16.42,17.14,16.4,-3.977,17.1,17.1,13692950,20140826,1
2014-08-27,17.15,17.18,16.43,4.446,16.43,16.42,12922347,20140827,2
2014-08-28,16.85,17.22,16.76,-1.749,17.14,17.15,7417319,20140828,3
2014-08-29,16.85,16.97,16.65,0.0,16.85,16.85,4647522,20140829,4
2014-09-01,17.06,17.09,16.83,1.246,16.9,16.85,7011505,20140901,0
2014-09-02,17.86,18.32,16.96,4.689,17.04,17.06,16329506,20140902,1
2014-09-03,17.78,18.08,17.6,-0.448,17.69,17.86,13535392,20140903,2
2014-09-04,18.06,18.23,17.76,1.575,17.96,17.78,13704392,20140904,3
2014-09-05,17.74,18.12,17.56,-1.772,18.06,18.06,11667550,20140905,4
2014-09-09,17.65,17.86,17.47,-0.507,17.78,17.74,6435787,20140909,1
2014-09-10,17.77,17.92,17.51,0.68,17.56,17.65,8141382,20140910,2
2014-09-11,17.87,18.26,17.75,0.563,17.89,17.77,12006643,20140911,3
2014-09-12,17.75,17.94,17.47,-0.672,17.87,17.87,7276299,20140912,4
2014-09-15,17.3,17.54,17.04,-2.535,17.53,17.75,13489761,20140915,0
2014-09-16,16.92,17.49,16.87,-2.197,17.25,17.3,8635873,20140916,1
2014-09-17,17.17,17.19,16.88,1.478,16.92,16.92,6033276,20140917,2
2014-09-18,17.24,17.33,17.06,0.408,17.12,17.17,4585073,20140918,3
2014-09-19,16.86,17.18,16.52,-2.204,17.18,17.24,11174161,20140919,4
2014-09-22,16.94,17.36,16.69,0.474,16.85,16.86,7935022,20140922,0
2014-09-23,17.06,17.33,16.97,0.708,17.1,16.94,5705095,20140923,1
2014-09-24,17.16,17.33,16.92,0.586,17.06,17.06,7930058,20140924,2
2014-09-25,16.86,17.23,16.79,-1.748,17.16,17.16,8068648,20140925,3
2014-09-26,16.96,17.17,16.83,0.593,16.86,16.86,6033613,20140926,4
2014-09-29,17.08,17.17,16.96,0.708,16.96,16.96,7059766,20140929,0
2014-09-30,16.96,17.15,16.78,-0.703,17.12,17.08,8395131,20140930,1
2014-10-08,16.9,17.0,16.67,-0.354,16.96,16.96,7399326,20141008,2
2014-10-09,17.55,17.58,16.9,3.846,16.9,16.9,15797640,20141009,3
2014-10-10,17.3,17.6,17.3,-1.425,17.58,17.55,9285342,20141010,4
2014-10-13,16.87,17.23,16.65,-2.486,17.22,17.3,7710518,20141013,0
2014-10-14,16.81,17.02,16.72,-0.356,16.86,16.87,7352572,20141014,1
2014-10-15,17.07,17.09,16.76,1.547,16.78,16.81,7770346,20141015,2
2014-10-16,16.7,17.04,16.66,-2.168,16.92,17.07,6487655,20141016,3
2014-10-17,16.16,16.78,16.1,-3.234,16.66,16.7,9122759,20141017,4
2014-10-20,16.35,16.54,16.18,1.176,16.18,16.16,5039888,20141020,0
2014-10-21,16.34,16.53,16.31,-0.061,16.4,16.35,3272800,20141021,1
2014-10-22,16.03,16.46,15.97,-1.897,16.35,16.34,6520850,20141022,2
2014-10-23,15.42,15.96,15.11,-3.805,15.88,16.03,9941572,20141023,3
2014-10-24,15.2,15.71,15.02,-1.427,15.28,15.42,9183181,20141024,4
2014-12-08,16.72,16.72,15.81,10.0,16.72,15.2,27560184,20141208,0
2014-12-09,16.8,17.97,16.74,0.478,17.24,16.72,44855842,20141209,1
2014-12-10,17.28,17.72,16.86,2.857,16.86,16.8,30459292,20141210,2
2014-12-11,16.91,17.75,16.87,-2.141,17.01,17.28,17968555,20141211,3
2014-12-12,16.48,17.23,16.19,-2.543,16.94,16.91,20790009,20141212,4
2014-12-15,16.35,16.96,15.78,-0.789,16.32,16.48,22331108,20141215,0
2014-12-16,16.44,16.78,16.26,0.55,16.38,16.35,13176994,20141216,1
2014-12-17,16.24,16.34,15.88,-1.217,16.26,16.44,16829735,20141217,2
2014-12-18,15.91,16.44,15.87,-2.032,16.19,16.24,13571151,20141218,3
2014-12-19,15.18,16.11,15.07,-4.588,15.73,15.91,17117152,20141219,4
2014-12-22,13.66,14.74,13.66,-10.013,14.51,15.18,25126659,20141222,0
2014-12-23,13.25,14.19,12.78,-3.001,12.78,13.66,25441332,20141223,1
2014-12-24,13.67,13.82,13.25,3.17,13.25,13.25,17482139,20141224,2
2014-12-25,14.56,15.04,13.7,6.511,13.7,13.67,18278839,20141225,3
2014-12-26,14.48,14.8,14.22,-0.549,14.57,14.56,8852669,20141226,4
2014-12-29,13.71,14.28,13.07,-5.318,14.28,14.48,19159621,20141229,0
2014-12-30,14.57,14.62,13.4,6.273,13.66,13.71,17265553,20141230,1
2014-12-31,14.71,15.41,14.31,0.961,14.41,14.57,19333656,20141231,2
2015-01-05,16.06,16.18,14.72,9.177,15.28,14.71,32619011,20150105,0
2015-01-06,16.97,17.24,15.95,5.666,16.06,16.06,28942788,20150106,1
2015-01-07,16.33,17.17,16.2,-3.771,16.81,16.97,19283845,20150107,2
2015-01-08,17.41,17.92,16.33,6.614,16.33,16.33,31640097,20150108,3
2015-01-09,17.96,18.41,16.95,3.159,17.22,17.41,27451923,20150109,4
2015-01-12,19.5,19.76,18.17,8.575,18.19,17.96,43567000,20150112,0
2015-01-13,19.2,19.67,18.87,-1.538,19.42,19.5,22553317,20150113,1
2015-01-14,19.37,20.18,19.09,0.885,19.42,19.2,17469724,20150114,2
2015-01-15,20.18,20.18,19.33,4.182,19.33,19.37,19836668,20150115,3
2015-01-16,22.21,22.21,20.87,10.059,20.87,20.18,19638201,20150116,4
2015-01-19,23.01,23.83,20.99,3.602,22.24,22.21,43349674,20150119,0
2015-01-20,23.87,24.28,22.1,3.738,22.7,23.01,30346702,20150120,1
2015-01-21,22.79,23.51,21.78,-4.525,22.69,23.87,36765000,20150121,2
2015-01-22,23.06,23.65,22.62,1.185,22.69,22.79,21033563,20150122,3
2015-01-23,22.49,23.46,22.42,-2.472,23.37,23.06,17935255,20150123,4
2015-01-26,24.75,24.75,22.72,10.049,22.72,22.49,24742587,20150126,0
2015-01-27,25.13,25.69,24.47,1.535,25.06,24.75,18187281,20150127,1
2015-01-28,23.57,25.42,23.51,-6.208,25.19,25.13,20771163,20150128,2
2015-01-29,23.08,24.24,22.69,-2.079,23.51,23.57,18566065,20150129,3
2015-01-30,21.97,23.31,21.87,-4.809,23.08,23.08,19977017,20150130,4
2015-02-02,22.69,23.69,21.79,3.277,22.01,21.97,26804227,20150202,0
2015-02-03,24.19,24.97,22.87,6.611,23.14,22.69,32063338,20150203,1
2015-02-04,24.44,25.51,24.28,0.659,24.28,24.28,26285973,20150204,2
2015-02-05,26.88,26.88,23.92,9.984,24.67,24.44,44802842,20150205,3
2015-02-06,26.6,27.73,26.35,-1.042,27.24,26.88,25340835,20150206,4
2015-02-09,26.05,28.28,25.19,-2.068,26.6,26.6,21963293,20150209,0
2015-02-10,28.66,28.66,25.22,10.019,25.42,26.05,21648069,20150210,1
2015-02-11,31.52,31.52,28.69,9.979,28.69,28.66,31706932,20150211,2
2015-02-12,31.85,32.33,30.89,1.047,31.83,31.52,20539526,20150212,3
2015-02-13,35.04,35.04,31.96,10.016,31.96,31.85,18028827,20150213,4
2015-02-16,38.55,38.55,35.51,10.017,35.93,35.04,21664591,20150216,0
2015-02-17,40.97,42.15,37.64,6.278,39.97,38.55,33134257,20150217,1
2015-02-25,36.87,40.19,36.87,-10.007,39.96,40.97,25627241,20150225,2
2015-02-26,37.38,37.52,35.04,1.383,35.87,36.87,35361244,20150226,3
2015-02-27,36.28,37.59,35.87,-2.943,37.27,37.38,28174671,20150227,4
2015-03-02,36.51,37.87,35.87,0.634,35.87,36.28,37334551,20150302,0
2015-03-03,34.51,36.41,34.46,-5.478,35.79,36.51,36036043,20150303,1
2015-03-04,34.83,35.64,34.53,0.927,34.53,34.51,23840972,20150304,2
2015-03-05,36.27,36.97,34.51,4.134,34.77,34.83,30623991,20150305,3
2015-03-06,34.3,36.87,33.84,-5.431,36.63,36.27,26167563,20150306,4
2015-03-09,35.74,36.22,33.51,4.198,33.92,34.3,19628163,20150309,0
2015-03-10,39.31,39.31,36.23,9.989,36.77,35.74,22488005,20150310,1
2015-03-11,37.15,41.09,37.15,-5.495,39.81,39.31,32008352,20150311,2
2015-03-12,38.18,38.37,35.11,2.773,36.75,37.15,30281919,20150312,3
2015-03-13,37.56,39.04,36.97,-1.624,37.47,38.18,18136430,20150313,4
2015-03-16,41.05,41.31,37.38,9.292,37.38,37.56,33959584,20150316,0
2015-03-17,39.95,41.15,38.68,-2.68,40.69,41.05,24707512,20150317,1
2015-03-18,41.92,43.63,39.31,4.931,40.1,39.95,24346039,20150318,2
2015-03-19,40.94,42.99,40.65,-2.338,41.56,41.92,18101521,20150319,3
2015-03-20,40.87,42.23,40.42,-0.171,40.69,40.94,18691823,20150320,4
2015-03-23,41.2,41.78,40.19,0.807,40.86,40.87,20541174,20150323,0
2015-03-24,45.32,45.32,41.33,10.0,42.69,41.2,41504115,20150324,1
2015-03-25,43.6,45.19,43.43,-3.795,45.18,45.32,28070580,20150325,2
2015-03-26,39.23,42.87,39.23,-10.023,42.85,43.6,38430199,20150326,3
2015-03-27,41.32,41.33,39.29,5.328,39.29,39.23,21574172,20150327,4
2015-03-31,42.56,45.34,42.18,3.001,42.19,41.32,24795932,20150331,1
2015-04-02,41.97,44.82,40.75,-1.386,42.72,42.56,27492764,20150402,3
2015-04-03,40.14,41.23,38.16,-4.36,40.89,41.97,29078601,20150403,4
2015-04-07,40.05,40.87,39.14,-0.224,39.97,40.14,19481663,20150407,1
2015-04-08,37.98,40.08,37.37,-5.169,40.05,40.05,32481655,20150408,2
2015-04-09,41.71,41.71,37.15,9.821,38.11,37.98,30468352,20150409,3
2015-04-10,42.18,42.63,39.99,1.127,41.32,41.71,28853381,20150410,4
2015-04-13,42.13,42.99,41.78,-0.119,42.92,42.18,24726001,20150413,0
2015-04-14,41.3,43.6,40.42,-1.97,42.13,42.13,26999972,20150414,1
2015-04-15,38.06,43.14,38.01,-7.845,42.92,41.3,30729516,20150415,2
2015-04-16,37.03,38.93,36.18,-2.706,36.71,38.06,21654074,20150416,3
2015-04-17,37.29,39.38,36.5,0.702,37.31,37.03,21651772,20150417,4
2015-04-20,37.35,38.24,36.33,0.161,37.23,37.29,21752942,20150420,0
2015-04-21,41.09,41.09,37.79,10.013,37.79,37.35,33497730,20150421,1
2015-04-22,45.17,45.21,41.24,9.929,41.96,41.09,44822627,20150422,2
2015-04-23,46.25,49.61,45.47,2.391,45.47,45.17,37298681,20150423,3
2015-04-24,50.87,50.87,44.97,9.989,45.46,46.25,32153780,20150424,4
2015-04-27,50.88,54.59,49.99,0.02,54.06,50.87,33855085,20150427,0
2015-04-28,55.42,55.42,48.85,8.923,50.88,50.88,34687703,20150428,1
2015-04-29,60.97,60.97,52.92,10.014,54.08,55.42,35233421,20150429,2
2015-04-30,59.87,67.07,58.6,-1.804,62.69,60.97,46150172,20150430,3
2015-05-04,57.35,60.42,55.42,-4.209,59.06,59.87,31996596,20150504,0
2015-05-05,57.14,59.05,55.42,-0.366,57.35,57.35,24825079,20150505,1
2015-05-06,62.23,62.86,57.69,8.908,58.6,57.14,38924151,20150506,2
2015-05-07,66.18,67.65,60.33,6.347,60.87,62.23,37843357,20150507,3
2015-05-08,67.21,67.69,63.24,1.556,66.18,66.18,35552651,20150508,4
2015-05-11,73.94,73.94,65.78,10.013,67.96,67.21,34229134,20150511,0
2015-05-12,81.34,81.34,75.65,10.008,75.8,73.94,27757110,20150512,1
2015-05-13,82.46,89.47,82.06,1.377,84.77,81.34,134488472,20150513,2
2015-05-14,74.21,80.97,74.21,-10.005,78.97,82.46,126179033,20150514,3
2015-05-15,71.57,74.82,68.27,-3.557,70.95,74.21,84893107,20150515,4
2015-05-18,76.77,77.47,71.67,7.266,71.97,71.57,90787772,20150518,0
2015-05-19,73.67,78.68,72.15,-4.038,77.97,76.77,79086699,20150519,1
2015-05-20,74.47,75.73,70.88,1.086,73.98,73.67,84098596,20150520,2
2015-05-21,73.05,74.97,71.75,-1.907,73.47,74.47,63186831,20150521,3
2015-05-22,80.36,80.36,73.08,10.007,73.08,73.05,120086405,20150522,4
2015-05-25,76.31,78.58,75.27,-5.04,76.97,80.36,82651863,20150525,0
2015-05-26,74.86,76.85,69.97,-1.9,69.97,76.31,96966712,20150526,1
2015-05-27,71.69,76.47,70.77,-4.235,75.97,74.86,87471039,20150527,2
2015-05-28,64.65,70.97,64.57,-9.82,70.17,71.69,94491249,20150528,3
2015-05-29,67.79,69.72,64.35,4.857,64.64,64.65,67856551,20150529,4
2015-06-01,71.17,72.07,66.2,4.986,66.77,67.79,58548989,20150601,0
2015-06-02,72.07,72.79,69.67,1.265,72.17,71.17,69050734,20150602,1
2015-06-03,78.95,79.18,70.4,9.546,72.08,72.07,93462236,20150603,2
2015-06-04,76.55,81.35,71.92,-3.04,77.46,78.95,72479282,20150604,3
2015-06-05,76.66,81.59,75.63,0.144,78.96,76.55,73698455,20150605,4
2015-06-08,71.2,74.47,68.99,-7.122,74.37,76.66,76039924,20150608,0
2015-06-09,69.42,72.47,67.5,-2.5,68.92,71.2,51176631,20150609,1
2015-06-10,70.35,71.11,67.63,1.34,69.63,69.42,41604240,20150610,2
2015-06-11,68.39,70.44,67.87,-2.786,69.97,70.35,43198585,20150611,3
2015-06-12,71.47,72.67,64.99,4.504,67.47,68.39,65250773,20150612,4
2015-06-15,66.12,71.46,65.87,-7.486,71.46,71.47,54100793,20150615,0
2015-06-16,65.88,67.58,61.77,-0.363,64.47,66.12,54938524,20150616,1
2015-06-17,67.92,69.47,63.97,3.097,64.97,65.88,45138553,20150617,2
2015-06-18,61.13,65.97,61.13,-9.997,65.21,67.92,54622865,20150618,3
2015-06-19,55.01,59.67,55.01,-10.011,58.97,61.13,50234016,20150619,4
2015-06-23,54.27,55.07,51.08,-1.345,52.76,55.01,65828341,20150623,1
2015-06-24,56.18,59.62,55.15,3.519,58.47,54.27,69220165,20150624,2
2015-06-25,51.77,56.36,51.52,-7.85,56.32,56.18,48631793,20150625,3
2015-06-26,46.76,50.32,46.59,-9.677,48.97,51.77,84901414,20150626,4
2015-06-29,47.02,49.47,42.17,0.556,47.93,46.76,95558878,20150629,0
2015-06-30,51.73,51.73,45.52,10.017,45.97,47.02,96494347,20150630,1
2015-07-01,54.77,56.91,53.97,5.877,54.32,51.73,123445634,20150701,2
2015-07-02,57.47,59.97,53.02,4.93,54.77,54.77,120940594,20150702,3
2015-07-03,59.06,62.86,51.72,2.767,53.77,57.47,119503418,20150703,4
2015-07-06,53.15,63.97,53.15,-10.007,63.97,59.06,114664638,20150706,0
2015-07-07,47.83,50.26,47.83,-10.009,47.86,53.15,59189123,20150707,1
2015-07-09,52.62,52.62,44.05,10.015,44.17,47.83,109639146,20150709,3
2015-07-10,57.89,57.89,51.87,10.015,52.62,52.62,99791015,20150710,4
2015-07-13,63.61,63.64,56.47,9.881,58.97,57.89,143147770,20150713,0
2015-07-14,57.67,65.17,57.64,-9.338,59.97,63.61,128233102,20150714,1
2015-07-15,51.9,56.04,51.9,-10.005,55.98,57.67,66392964,20150715,2
2015-07-16,50.87,54.97,46.71,-1.985,48.77,51.9,86811193,20150716,3
2015-07-17,53.68,54.97,50.87,5.524,51.89,50.87,66616159,20150717,4
2015-07-20,52.2,55.77,51.67,-2.757,52.95,53.68,73117337,20150720,0
2015-07-21,50.41,51.96,49.47,-3.429,49.47,52.2,67111877,20150721,1
2015-07-22,52.94,54.52,50.55,5.019,51.47,50.41,74334123,20150722,2
2015-07-23,53.58,53.94,51.86,1.209,52.11,52.94,70653194,20150723,3
2015-07-24,50.14,54.46,49.57,-6.42,53.77,53.58,71381051,20150724,4
2015-07-27,45.12,48.53,45.12,-10.012,46.97,50.14,89878085,20150727,0
2015-07-28,43.22,45.65,40.61,-4.211,43.77,45.12,98889458,20150728,1
2015-07-29,47.55,47.55,41.4,10.019,44.22,43.22,96952689,20150729,2
2015-07-30,46.55,50.77,45.68,-2.103,49.07,47.55,105011293,20150730,3
2015-07-31,49.46,50.77,45.74,6.251,45.74,46.55,107585772,20150731,4
2015-08-03,48.27,48.97,45.14,-2.406,46.97,49.46,85475501,20150803,0
2015-08-04,50.95,51.12,46.55,5.552,48.32,48.27,66348003,20150804,1
2015-08-05,47.4,50.58,46.97,-6.968,50.04,50.95,59780541,20150805,2
2015-08-06,45.57,46.97,44.99,-3.861,45.46,47.4,32874456,20150806,3
2015-08-07,47.16,48.92,46.51,3.489,46.97,45.57,40508510,20150807,4
2015-08-10,50.3,51.35,46.97,6.658,47.29,47.16,63998044,20150810,0
2015-08-11,51.9,53.89,48.62,3.181,49.97,50.3,80655382,20150811,1
2015-08-12,49.37,51.87,49.23,-4.875,50.97,51.9,48935388,20150812,2
2015-08-13,50.98,51.18,48.98,3.261,49.02,49.37,43503042,20150813,3
2015-08-14,49.78,52.5,49.62,-2.354,51.98,50.98,42108324,20150814,4
2015-08-17,48.27,49.44,47.49,-3.033,48.47,49.78,35939096,20150817,0
2015-08-18,45.54,50.47,44.97,-5.656,48.63,48.27,52745702,20150818,1
2015-08-19,46.95,47.27,42.79,3.096,43.99,45.54,43447844,20150819,2
2015-08-20,45.76,48.47,45.47,-2.535,45.98,46.95,32916746,20150820,3
2015-08-21,42.11,45.34,41.97,-7.976,44.28,45.76,34802494,20150821,4
2015-08-24,37.9,39.97,37.9,-9.998,39.97,42.11,28894957,20150824,0
2015-08-25,34.11,34.97,34.11,-10.0,34.11,37.9,36373317,20150825,1
2015-08-26,30.7,34.86,30.7,-9.997,32.97,34.11,75278397,20150826,2
2015-08-27,31.97,32.1,28.19,4.137,31.49,30.7,77768564,20150827,3
2015-08-28,35.17,35.17,30.7,10.009,31.97,31.97,80243565,20150828,4
2015-08-31,33.8,34.67,32.22,-3.895,34.17,35.17,67350897,20150831,0
2015-09-01,34.37,36.83,32.49,1.686,32.64,33.8,91667638,20150901,1
2015-09-02,30.94,35.97,30.93,-9.98,32.27,34.37,77128044,20150902,2
2015-09-07,31.84,33.87,31.07,2.909,31.75,30.94,57486313,20150907,0
2015-09-08,35.03,35.03,30.58,10.019,31.94,31.84,70592018,20150908,1
2015-09-09,36.46,38.22,35.77,4.082,36.45,35.03,102437151,20150909,2
2015-09-10,36.42,37.87,35.32,-0.11,35.47,36.46,65115401,20150910,3
2015-09-11,37.63,38.25,36.17,3.322,36.17,36.42,65724524,20150911,4
2015-09-14,33.86,37.52,33.86,-10.019,36.97,37.63,58018803,20150914,0
2015-09-15,30.85,33.3,30.47,-8.89,32.07,33.86,49928572,20150915,1
2015-09-16,33.94,33.94,30.97,10.016,30.97,30.85,56974686,20150916,2
2015-09-17,33.55,36.27,32.96,-1.149,33.93,33.94,70864775,20150917,3
2015-09-18,34.48,35.27,32.97,2.772,34.02,33.55,51004572,20150918,4
2015-09-21,37.93,37.93,34.58,10.006,34.86,34.48,68999567,20150921,0
2015-09-22,39.27,40.77,36.83,3.533,37.89,37.93,86697902,20150922,1
2015-09-23,38.81,40.25,37.42,-1.171,38.32,39.27,84231981,20150923,2
2015-09-24,41.95,42.69,40.47,8.091,40.97,38.81,117990306,20150924,3
2015-09-25,38.56,41.4,37.87,-8.081,40.77,41.95,78743190,20150925,4
2015-09-28,42.42,42.42,38.48,10.01,39.18,38.56,84595815,20150928,0
2015-09-29,42.11,42.76,40.7,-0.731,41.67,42.42,85504140,20150929,1
2015-09-30,40.85,42.75,39.82,-2.992,42.47,42.11,49057775,20150930,2
2015-10-08,43.47,44.75,41.57,6.414,42.43,40.85,62718887,20151008,3
2015-10-09,42.96,43.63,42.27,-1.173,42.97,43.47,42570582,20151009,4
2015-10-12,45.47,46.76,43.18,5.843,43.47,42.96,55103742,20151012,0
2015-10-13,45.59,46.32,44.47,0.264,44.52,45.47,41565540,20151013,1
2015-10-14,43.52,45.44,43.36,-4.54,45.17,45.59,42166370,20151014,2
2015-10-15,46.17,46.76,43.52,6.089,44.09,43.52,55480623,20151015,3
2015-10-16,48.9,49.57,45.97,5.913,46.17,46.17,72066654,20151016,4
2015-10-19,48.69,50.87,47.57,-0.429,50.87,48.9,65317283,20151019,0
2015-10-20,53.11,53.25,47.97,9.078,47.98,48.69,71739215,20151020,1
2015-10-21,47.8,52.63,47.8,-9.998,51.97,53.11,88505183,20151021,2
2015-10-22,49.76,50.15,47.34,4.1,47.52,47.8,70004160,20151022,3
2015-10-23,49.08,50.57,47.52,-1.367,49.07,49.76,60512329,20151023,4
2015-10-26,50.29,50.77,48.17,2.465,49.95,49.08,57087621,20151026,0
2015-10-27,51.37,53.27,47.49,2.148,49.17,50.29,74247351,20151027,1
2015-10-28,48.8,52.67,48.47,-5.003,51.62,51.37,59215184,20151028,2
2015-10-29,48.49,49.98,47.77,-0.635,49.67,48.8,44485824,20151029,3
2015-10-30,47.82,49.17,46.98,-1.382,47.97,48.49,35123990,20151030,4
2015-11-02,48.47,49.77,45.97,1.359,46.43,47.82,46506450,20151102,0
2015-11-03,49.34,50.45,47.68,1.795,48.57,48.47,51191776,20151103,1
2015-11-04,51.81,52.27,48.97,5.006,49.67,49.34,64178891,20151104,2
2015-11-05,50.34,53.26,49.85,-2.837,51.46,51.81,85270163,20151105,3
2015-11-06,53.13,54.99,50.0,5.542,50.0,50.34,86622772,20151106,4
2015-11-09,54.97,57.36,51.38,3.463,52.47,53.13,85220186,20151109,0
2015-11-10,54.58,57.54,53.62,-0.709,54.47,54.97,59453027,20151110,1
2015-11-11,54.55,56.41,53.63,-0.055,54.37,54.58,48125527,20151111,2
2015-11-12,52.18,54.96,52.0,-4.345,54.85,54.55,67643494,20151112,3
2015-11-13,50.68,52.14,49.98,-2.875,51.27,52.18,41817892,20151113,4
2015-11-16,51.85,51.99,48.99,2.309,49.07,50.68,38653424,20151116,0
2015-11-17,49.97,52.83,49.84,-3.626,52.47,51.85,48052213,20151117,1
2015-11-18,50.37,52.18,49.57,0.8,50.47,49.97,41450623,20151118,2
2015-11-19,53.46,53.85,50.95,6.135,50.97,50.37,60759497,20151119,3
2015-11-20,51.72,53.87,51.07,-3.255,53.87,53.46,60715091,20151120,4
2015-11-23,50.73,52.77,50.57,-1.914,51.73,51.72,36515643,20151123,0
2015-11-24,52.42,52.85,50.3,3.331,50.57,50.73,43659481,20151124,1
2015-11-25,53.05,53.8,51.57,1.202,52.43,52.42,51747562,20151125,2
2015-11-26,51.48,53.36,50.98,-2.959,52.55,53.05,39308505,20151126,3
2015-11-27,49.98,53.65,49.2,-2.914,51.42,51.48,56359361,20151127,4
2015-11-30,48.47,50.94,45.84,-3.021,50.47,49.98,50077340,20151130,0
2015-12-01,48.82,50.19,47.87,0.722,48.54,48.47,31133963,20151201,1
2015-12-02,48.84,49.17,46.92,0.041,48.22,48.82,26202611,20151202,2
2015-12-03,53.73,53.73,48.99,10.012,49.52,48.84,55862400,20151203,3
2015-12-04,58.8,59.14,54.21,9.436,55.2,53.73,149290347,20151204,4
2016-06-03,56.32,60.98,52.89,-4.218,52.89,58.8,216798086,20160603,4
2016-06-06,53.48,56.5,53.0,-5.043,55.69,56.32,106978176,20160606,0
2016-06-07,53.31,54.6,52.48,-0.318,53.64,53.48,72980013,20160607,1
2016-06-08,52.8,54.0,52.55,-0.957,52.56,53.31,56332427,20160608,2
2016-06-13,47.52,51.95,47.52,-10.0,51.8,52.8,74853645,20160613,0
2016-06-14,45.54,47.98,44.56,-4.167,47.5,47.52,57202432,20160614,1
2016-06-15,47.85,48.8,44.87,5.072,45.01,45.54,51989021,20160615,2
2016-06-16,46.95,49.16,46.81,-1.881,47.39,47.85,38529931,20160616,3
2016-06-17,47.55,49.01,47.06,1.278,47.06,46.95,36002529,20160617,4
2016-06-20,48.69,49.36,47.39,2.397,47.88,47.55,40124047,20160620,0
2016-06-21,46.3,49.19,46.0,-4.909,49.02,48.69,43780474,20160621,1
2016-06-22,47.0,47.25,46.15,1.512,46.28,46.3,27192484,20160622,2
2016-06-23,46.9,47.68,45.31,-0.213,46.95,47.0,41731903,20160623,3
2016-06-24,46.2,47.35,44.8,-1.493,46.45,46.9,35983640,20160624,4
2016-06-27,47.05,47.34,45.87,1.84,46.08,46.2,29975059,20160627,0
2016-06-28,48.3,48.71,46.9,2.657,47.18,47.05,41377235,20160628,1
2016-06-29,48.1,48.7,47.69,-0.414,48.28,48.3,33225800,20160629,2
2016-06-30,52.91,52.91,48.12,10.0,48.12,48.1,78931529,20160630,3
2016-07-01,52.1,53.96,51.8,-1.531,52.8,52.91,50370206,20160701,4
2016-07-04,52.1,52.98,51.53,0.0,51.8,52.1,38379323,20160704,0
2016-07-05,52.3,52.86,51.62,0.384,52.27,52.1,30711895,20160705,1
2016-07-14,50.81,53.39,50.0,-2.849,52.8,52.3,44107433,20160714,3
2016-07-15,51.45,51.99,50.66,1.26,50.72,50.81,27062854,20160715,4
2016-07-18,49.08,51.49,48.85,-4.606,51.49,51.45,33797450,20160718,0
2016-07-19,49.78,50.12,49.02,1.426,49.48,49.08,20757120,20160719,1
2016-07-20,51.13,52.77,49.52,2.712,49.78,49.78,38760788,20160720,2
2016-07-21,50.35,51.5,50.0,-1.526,50.6,51.13,24889597,20160721,3
2016-07-22,49.94,51.35,49.9,-0.814,50.16,50.35,19853264,20160722,4
2016-07-25,49.25,50.28,48.88,-1.382,49.95,49.94,18125632,20160725,0
2016-07-26,49.49,49.78,48.41,0.487,48.55,49.25,19956895,20160726,1
2016-07-27,48.5,51.78,47.59,-2.0,50.58,49.49,44467308,20160727,2
2016-07-28,47.62,49.6,46.73,-1.814,48.31,48.5,31060978,20160728,3
2016-07-29,47.15,48.3,46.6,-0.987,48.07,47.62,17722000,20160729,4
2016-08-01,45.88,47.13,44.9,-2.694,46.85,47.15,23960691,20160801,0
2016-08-02,46.42,46.87,45.99,1.177,46.0,45.88,14065661,20160802,1
2016-08-03,46.41,47.08,46.08,-0.022,46.7,46.42,13770543,20160803,2
2016-08-04,47.15,47.49,45.81,1.594,46.45,46.41,17736853,20160804,3
2016-08-05,46.85,47.45,46.56,-0.636,47.35,47.15,12305407,20160805,4
2016-08-08,46.1,46.44,45.0,-1.601,46.1,46.85,23991302,20160808,0
2016-08-09,46.45,46.5,45.45,0.759,45.45,46.1,16798576,20160809,1
2016-08-10,45.87,46.81,45.66,-1.249,46.5,46.45,17750408,20160810,2
2016-08-11,45.88,46.97,45.61,0.022,46.15,45.87,23905056,20160811,3
2016-08-12,45.73,46.11,45.05,-0.327,45.6,45.88,19152267,20160812,4
2016-08-15,47.65,48.5,45.2,4.199,45.53,45.73,41396983,20160815,0
2016-08-16,47.76,48.71,47.22,0.231,47.22,47.65,29047205,20160816,1
2016-08-17,48.22,49.35,47.53,0.963,47.6,47.76,35404499,20160817,2
2016-08-18,47.31,48.2,47.1,-1.887,47.77,48.22,28235656,20160818,3
2016-08-19,47.23,47.66,47.12,-0.169,47.4,47.31,12853144,20160819,4
2016-08-22,45.79,47.96,45.77,-3.049,47.23,47.23,22480408,20160822,0
2016-08-23,46.38,47.2,45.89,1.288,46.2,45.79,19610094,20160823,1
2016-08-24,46.31,46.85,46.11,-0.151,46.4,46.38,11710559,20160824,2
2016-08-25,45.86,46.31,45.56,-0.972,46.19,46.31,13797539,20160825,3
2016-08-26,45.81,46.58,45.75,-0.109,45.8,45.86,12173288,20160826,4
2016-08-30,45.8,45.98,45.65,-0.022,45.84,45.81,8912092,20160830,1
2016-08-31,46.17,46.64,45.5,0.808,45.9,45.8,15200516,20160831,2
2016-09-01,45.3,46.15,45.3,-1.884,46.08,46.17,15792746,20160901,3
2016-09-02,45.23,45.67,45.08,-0.155,45.2,45.3,9983842,20160902,4
2016-09-05,44.94,45.62,44.88,-0.641,45.55,45.23,10751218,20160905,0
2016-09-06,45.5,45.65,43.2,1.246,44.94,44.94,26697014,20160906,1
2016-09-07,45.16,45.8,45.16,-0.747,45.51,45.5,13562294,20160907,2
2016-09-08,44.75,45.48,44.5,-0.908,45.16,45.16,14593076,20160908,3
2016-09-09,44.85,45.22,44.73,0.223,44.95,44.75,10534992,20160909,4
2016-09-12,44.52,46.17,44.0,-0.736,44.04,44.85,21855509,20160912,0
2016-09-13,43.98,44.97,43.92,-1.213,44.78,44.52,14055368,20160913,1
2016-09-14,45.4,45.4,44.06,3.229,44.4,43.98,20184068,20160914,2
2016-09-19,47.3,49.74,45.78,4.185,46.0,45.4,52041663,20160919,0
2016-09-20,46.27,47.4,46.18,-2.178,47.0,47.3,20615968,20160920,1
2016-09-21,46.27,46.95,45.95,0.0,46.4,46.27,15064979,20160921,2
2016-09-22,45.99,46.82,45.5,-0.605,46.76,46.27,14345064,20160922,3
2016-09-23,45.75,46.3,45.62,-0.522,46.03,45.99,9954575,20160923,4
2016-09-26,44.4,46.2,44.4,-2.951,45.7,45.75,16122512,20160926,0
2016-09-27,44.54,44.59,43.9,0.315,44.26,44.4,11823189,20160927,1
2016-09-28,44.18,44.57,44.0,-0.808,44.55,44.54,7951752,20160928,2
2016-09-29,44.22,45.2,44.12,0.091,44.18,44.18,12279866,20160929,3
2016-09-30,44.25,44.58,44.15,0.068,44.2,44.22,7785265,20160930,4
2016-10-10,45.21,45.33,44.47,2.169,44.55,44.25,13865238,20161010,0
2016-10-11,45.01,45.28,44.83,-0.442,45.21,45.21,9447067,20161011,1
2016-10-12,44.72,44.97,44.63,-0.644,44.8,45.01,9608735,20161012,2
2016-10-13,44.5,45.18,44.36,-0.492,44.88,44.72,11085590,20161013,3
2016-10-14,44.37,44.49,44.0,-0.292,44.48,44.5,9376632,20161014,4
2016-10-17,44.05,44.58,44.01,-0.721,44.55,44.37,9121910,20161017,0
2016-10-18,44.83,44.92,43.98,1.771,44.11,44.05,14727600,20161018,1
2016-10-19,44.9,45.28,44.63,0.156,44.9,44.83,13064249,20161019,2
2016-10-20,44.5,45.18,44.4,-0.891,45.0,44.9,11894647,20161020,3
2016-10-21,44.96,45.99,44.81,1.034,45.0,44.5,24073377,20161021,4
2016-10-24,45.33,45.72,44.61,0.823,44.87,44.96,16973474,20161024,0
2016-10-25,45.32,45.72,45.04,-0.022,45.54,45.33,12835198,20161025,1
2016-10-26,44.61,45.38,44.36,-1.567,45.32,45.32,15459887,20161026,2
2016-10-27,44.43,44.82,44.11,-0.403,44.55,44.61,9107173,20161027,3
2016-10-28,44.15,44.77,44.08,-0.63,44.38,44.43,11112615,20161028,4
2016-10-31,44.15,44.4,43.95,0.0,44.14,44.15,8097140,20161031,0
2016-11-01,44.29,44.39,44.06,0.317,44.1,44.15,8126581,20161101,1
2016-11-02,41.01,44.26,40.95,-7.406,44.26,44.29,53379249,20161102,2
2016-11-03,40.63,40.92,39.39,-0.927,39.9,41.01,36965065,20161103,3
2016-11-04,39.71,40.59,39.55,-2.264,40.31,40.63,27420900,20161104,4
2016-11-07,37.85,39.0,37.03,-4.684,37.7,39.71,50209551,20161107,0
2016-11-08,38.99,39.28,37.7,3.012,38.0,37.85,45083769,20161108,1
2016-11-09,38.12,39.0,37.64,-2.231,38.99,38.99,31429240,20161109,2
2016-11-10,37.99,38.6,37.95,-0.341,38.45,38.12,25544937,20161110,3
2016-11-11,38.33,38.38,36.36,0.895,37.42,37.99,63317630,20161111,4
2016-11-14,39.06,39.91,38.4,1.905,38.54,38.33,62012227,20161114,0
2016-11-15,39.1,39.1,38.0,0.102,38.6,39.06,35414150,20161115,1
2016-11-16,38.96,40.88,38.8,-0.358,40.5,39.1,47958143,20161116,2
2016-11-17,38.19,38.85,38.19,-1.976,38.49,38.96,25958691,20161117,3
2016-11-18,37.91,38.44,37.7,-0.733,38.17,38.19,18683518,20161118,4
2016-11-21,37.25,37.96,36.88,-1.741,37.7,37.91,29893825,20161121,0
2016-11-22,38.16,38.18,37.1,2.443,37.5,37.25,31984814,20161122,1
2016-11-23,37.82,38.5,37.53,-0.891,38.15,38.16,33696956,20161123,2
2016-11-24,37.55,38.29,37.46,-0.714,37.7,37.82,20887523,20161124,3
2016-11-25,38.4,38.8,37.5,2.264,37.58,37.55,19454169,20161125,4
2016-11-28,37.82,38.37,37.55,-1.51,38.37,38.4,25667079,20161128,0
2016-11-29,38.05,38.37,37.3,0.608,37.9,37.82,31417730,20161129,1
2016-11-30,38.02,38.97,37.81,-0.079,38.25,38.05,33903863,20161130,2
2016-12-01,38.05,38.85,37.46,0.079,37.86,38.02,28066283,20161201,3
2016-12-02,38.88,39.3,37.71,2.181,38.0,38.05,61899772,20161202,4
2016-12-05,38.85,39.05,38.21,-0.077,38.8,38.88,30349340,20161205,0
2016-12-06,35.8,39.22,35.01,-7.851,39.1,38.85,62304282,20161206,1
2017-01-16,35.4,38.98,33.95,-1.117,36.88,35.8,96948774,20170116,0
2017-01-17,38.94,38.94,34.38,10.0,34.99,35.4,103519105,20170117,1
2017-01-18,38.13,38.89,37.7,-2.08,38.51,38.94,63520872,20170118,2
2017-01-20,39.35,41.17,37.91,3.2,38.12,38.13,93145197,20170120,4
2017-01-23,39.0,39.69,38.68,-0.889,38.85,39.35,40659618,20170123,0
2017-01-24,37.44,39.15,37.13,-4.0,38.88,39.0,44217295,20170124,1
2017-01-25,36.81,37.4,36.61,-1.683,37.2,37.44,29632861,20170125,2
2017-01-26,36.6,37.28,36.58,-0.57,37.02,36.81,20273622,20170126,3
2017-02-03,36.72,37.26,36.3,0.328,36.8,36.6,18079661,20170203,4
2017-02-06,36.67,36.97,36.02,-0.136,36.62,36.72,23440392,20170206,0
2017-02-07,36.04,36.67,35.9,-1.718,36.67,36.67,25553340,20170207,1
2017-02-08,36.31,36.56,35.64,0.749,35.64,36.04,23438683,20170208,2
2017-02-09,36.36,36.81,36.3,0.138,36.37,36.31,21819580,20170209,3
2017-02-10,35.81,36.55,35.8,-1.513,36.44,36.36,24185915,20170210,4
2017-02-13,35.92,36.36,35.43,0.307,35.83,35.81,26547885,20170213,0
2017-02-14,37.24,38.28,37.11,3.675,37.11,35.92,65504921,20170214,1
2017-02-15,36.35,37.18,36.35,-2.39,36.85,37.24,34414298,20170215,2
2017-02-16,36.27,36.58,35.9,-0.22,36.3,36.35,21274026,20170216,3
2017-02-17,35.51,36.4,35.46,-2.095,36.11,36.27,24152139,20170217,4
2017-02-20,35.8,35.86,35.12,0.817,35.53,35.51,21076105,20170220,0
2017-02-21,36.29,36.59,35.51,1.369,35.7,35.8,28317839,20170221,1
2017-02-22,36.3,36.66,35.9,0.028,36.3,36.29,22010210,20170222,2
2017-02-23,36.3,36.54,36.02,0.0,36.33,36.3,19023362,20170223,3
2017-02-24,36.5,36.86,36.13,0.551,36.29,36.3,25601064,20170224,4
2017-02-27,35.58,36.36,35.52,-2.521,36.33,36.5,26526487,20170227,0
2017-02-28,35.09,35.88,34.82,-1.377,35.59,35.58,28868464,20170228,1
2017-03-01,35.23,35.49,34.83,0.399,35.0,35.09,22286029,20170301,2
2017-03-02,33.75,35.38,33.6,-4.201,35.01,35.23,56589068,20170302,3
2017-03-03,31.89,33.15,31.01,-5.511,33.11,33.75,82441422,20170303,4
2017-03-06,32.0,32.35,31.41,0.345,31.5,31.89,38348513,20170306,0
2017-03-07,32.28,32.43,31.85,0.875,31.99,32.0,28715387,20170307,1
2017-03-08,32.33,32.59,32.01,0.155,32.3,32.28,27547544,20170308,2
2017-03-09,31.86,32.27,31.68,-1.454,32.27,32.33,21739674,20170309,3
2017-03-10,31.89,32.25,31.76,0.094,31.8,31.86,18461194,20170310,4
2017-03-13,31.71,31.93,31.31,-0.564,31.88,31.89,19427409,20170313,0
2017-03-14,31.31,31.86,31.21,-1.261,31.72,31.71,25187050,20170314,1
2017-03-15,33.17,33.65,30.31,5.941,31.25,31.31,92639303,20170315,2
2017-03-16,32.68,33.07,32.55,-1.477,32.58,33.17,45946538,20170316,3
2017-03-17,32.2,33.39,32.12,-1.469,32.69,32.68,39975833,20170317,4
2017-03-20,32.37,32.75,31.38,0.528,32.21,32.2,32745440,20170320,0
2017-03-21,31.83,32.29,31.81,-1.668,32.09,32.37,21240571,20170321,1
2017-03-22,31.47,31.88,31.4,-1.131,31.51,31.83,18377320,20170322,2
2017-03-23,31.64,31.98,31.27,0.54,31.56,31.47,22355565,20170323,3
2017-03-24,31.53,31.79,31.35,-0.348,31.61,31.64,17281082,20170324,4
2017-03-27,31.23,31.65,31.17,-0.951,31.48,31.53,17237339,20170327,0
2017-03-28,31.75,32.1,31.2,1.665,31.26,31.23,28174707,20170328,1
2017-03-29,32.49,33.28,31.46,2.331,31.89,31.75,60020126,20170329,2
2017-03-30,32.22,33.33,31.92,-0.831,32.29,32.49,47781082,20170330,3
2017-03-31,33.92,34.45,32.36,5.276,32.61,32.22,74998244,20170331,4
2017-04-05,33.85,33.98,33.2,-0.206,33.5,33.92,44760663,20170405,2
2017-04-06,32.8,33.89,32.6,-3.102,33.85,33.85,41031761,20170406,3
2017-04-07,33.0,33.49,32.68,0.61,32.68,32.8,25665172,20170407,4
2017-04-10,31.8,33.27,31.75,-3.636,32.73,33.0,35125080,20170410,0
2017-04-11,31.44,31.65,30.84,-1.132,31.5,31.8,32158976,20170411,1
2017-04-12,31.02,31.81,30.92,-1.336,31.26,31.44,22000253,20170412,2
2017-04-13,31.06,31.44,30.98,0.129,31.02,31.02,16101783,20170413,3
2017-04-14,30.68,31.27,30.4,-1.223,31.0,31.06,23951051,20170414,4
