,close,high,low,p_change,open,pre_close,volume,date,date_week,key,atr21,atr14
2013-07-26,11.29,11.3,11.0,0.44,11.2,11.24,79248,20130726,4,635,0.8203697418563419,0.7452590765680318
2013-07-29,11.42,11.58,11.125,1.15,11.31,11.29,135674,20130729,0,636,0.8029711827203255,0.7245262853846011
2013-07-30,11.58,11.62,11.4,1.4,11.5,11.42,186530,20130730,1,637,0.7804487454479292,0.6963458364285582
2013-07-31,11.46,11.67,11.4,-1.04,11.66,11.58,147229,20130731,2,638,0.756141662331361,0.6658925623979469
2013-08-01,11.73,11.8,11.55,2.36,11.67,11.46,352707,20130801,3,639,0.73203967841082,0.6361859507980936
2013-08-02,12.64,12.98,11.72,7.76,11.8,11.73,356816,20130802,4,640,0.7695615984864952,0.6993155257410868
2013-08-05,13.11,13.169,12.7,3.72,12.84,12.64,405000,20130805,0,641,0.801439617606186,0.7521501310452949
2013-08-06,13.01,13.12,12.25,-0.76,13.11,13.11,597656,20130806,1,642,0.8047043977201772,0.7605679788277737
2013-08-07,12.44,12.85,12.34,-4.38,12.85,13.01,120639,20130807,2,643,0.8030518073525498,0.7612416946257898
2013-08-08,13.0,13.14,12.6,4.5,12.6,12.44,210780,20130808,3,644,0.7905255308119523,0.7454387164382335
2013-08-09,16.1,16.87,14.35,23.85,14.53,13.0,1846164,20130809,4,645,0.9638338388685261,1.008621665264074
2013-08-12,18.42,18.679,16.32,14.41,16.34,16.1,1904438,20130812,0,646,1.1883655608271677,1.3422201177452115
2013-08-13,18.06,18.48,17.27,-1.95,18.24,18.42,981236,20130813,1,647,1.245110057930636,1.4163472521919822
2013-08-14,18.17,18.6,17.5,0.61,18.0,18.06,628503,20130814,2,648,1.2382000551720342,1.3937510198925551
2013-08-15,17.59,18.0,17.35,-3.19,17.93,18.17,328015,20130815,3,649,1.2130476715924134,1.344911661328801
2013-08-16,18.37,18.65,17.3,4.43,17.3,17.59,427197,20130816,4,650,1.2195692110403935,1.3452751140910293
2013-08-19,17.71,18.29,17.65,-3.59,18.2,18.37,338052,20130819,0,651,1.19482782003847,1.2991840345130985
2013-08-20,17.97,18.45,17.35,1.47,17.6,17.71,492052,20130820,1,652,1.1903122095604477,1.2849566034764484
2013-08-21,17.83,18.38,17.63,-0.78,18.01,17.97,442370,20130821,2,653,1.1693449614861406,1.2467454175138448
2013-08-22,16.44,18.5,15.7,-7.8,18.3,17.83,1245920,20130822,3,654,1.2469952014153722,1.357692173405713
2013-08-23,16.5,17.0,16.315,0.37,16.57,16.44,478574,20130823,4,655,1.2597573346813067,1.3689284467338763
2013-08-26,13.69,16.06,13.598,-17.03,15.95,16.5,1897043,20130826,0,656,1.3351022235060064,1.4741478433957422
2013-08-27,12.73,13.72,12.73,-7.01,13.7,13.69,1994208,20130827,1,657,1.4510497366723871,1.638137283153189
2013-08-28,12.24,13.04,12.02,-3.85,12.64,12.73,1027199,20130828,2,658,1.461475939687988,1.6404131914993896
2013-08-29,12.62,13.53,12.42,3.1,12.65,12.24,1234786,20130829,3,659,1.4447389901790362,1.6025265349637188
2013-08-30,12.2,12.79,12.065,-3.33,12.36,12.62,588424,20130830,4,660,1.4104657049324156,1.5398460681805959
2013-09-03,12.94,12.94,12.36,6.07,12.47,12.2,644059,20130903,1,661,1.370919718983253,1.4712856347391248
2013-09-04,13.94,14.25,12.15,7.73,12.23,12.94,1035451,20130904,2,662,1.405637827603098,1.51619380368633
2013-09-05,15.24,15.29,14.02,9.33,14.03,13.94,762898,20130905,3,663,1.4506074548600933,1.5757513891373063
2013-09-06,14.76,15.28,14.64,-3.15,15.24,15.24,412109,20130906,4,664,1.445340433200089,1.5589120041989273
2013-09-09,16.18,16.237,15.12,9.62,15.12,14.76,697682,20130909,0,665,1.429705174476275,1.5273468610418612
2013-09-10,16.0,17.18,15.35,-1.11,16.5,16.18,452290,20130910,1,666,1.476862070929786,1.5911077995388712
2013-09-11,16.16,16.83,15.93,1.0,15.93,16.0,341720,20130911,2,667,1.449392448504558,1.5417429567146659
2013-09-12,15.93,16.36,15.9,-1.42,16.2,16.16,202452,20130912,3,668,1.4022785223852932,1.4644756026636183
2013-09-13,15.57,16.1,15.23,-2.26,15.85,15.93,419518,20130913,4,669,1.3797890689383745,1.4262987739019313
2013-09-16,15.79,16.42,15.5,1.41,15.59,15.57,322040,20130916,0,670,1.3578943513698807,1.3901345757660792
2013-09-17,15.81,15.95,15.41,0.13,15.86,15.79,162502,20130917,1,671,1.3189470013046483,1.3294106774970735
2013-09-18,16.64,16.78,15.78,5.25,15.81,15.81,372552,20130918,2,672,1.30375904886157,1.3058813433901395
2013-09-19,16.2,17.09,16.05,-2.64,17.01,16.64,360437,20130919,3,673,1.3026276655824476,1.3040326760051297
2013-09-20,16.61,16.61,15.79,2.53,16.0,16.2,388328,20130920,4,674,1.2810739672213787,1.271601770576192
2013-09-23,17.07,17.15,16.02,2.77,16.98,16.61,660443,20130923,0,675,1.2738799687822653,1.2614873583921782
2013-09-24,17.16,17.69,16.95,0.53,17.25,17.07,611884,20130924,1,676,1.2646475893164433,1.2485239756498798
2013-09-25,17.31,17.5,16.92,0.87,17.25,17.16,369380,20130925,2,677,1.2320453231585173,1.2007722631034596
2013-09-26,17.09,17.7,16.81,-1.27,17.7,17.31,329006,20130926,3,678,1.2157574506271593,1.1785742443103555
2013-09-27,16.92,17.28,16.85,-0.99,16.88,17.09,225121,20130927,4,679,1.1797690005972945,1.1272475125739014
2013-09-30,17.05,17.39,16.78,0.77,16.78,16.92,518099,20130930,0,680,1.1526371434259948,1.0903012616757655
2013-10-01,17.33,17.45,16.82,1.64,16.95,17.05,175991,20131001,1,681,1.1277496604057093,1.0574226001274964
2013-10-02,17.8,18.33,17.25,2.71,17.25,17.33,921978,20131002,2,682,1.134999676576866,1.073320985832675
2013-10-03,16.69,18.1,16.24,-6.24,17.81,17.8,1007834,20131003,3,683,1.1695235015017773,1.1295123439874843
2013-10-04,16.82,17.208,16.53,0.78,16.84,16.69,446390,20131004,4,684,1.1743080966683592,1.1395471765598069
2013-10-07,17.41,17.8,17.07,3.51,17.5,16.82,587206,20131007,0,685,1.1712458063508184,1.137436663948392
2013-10-08,16.14,17.96,16.0,-7.29,17.42,17.41,580073,20131008,1,686,1.2088055298579223,1.1961911879520781
2013-10-09,16.25,16.8,16.0,0.68,16.25,16.14,399770,20131009,2,687,1.2183862189123071,1.2114632459555013
2013-10-10,16.75,17.32,16.32,3.08,16.32,16.25,533552,20131010,3,688,1.2165583037260068,1.2092158712443941
2013-10-11,17.05,17.34,16.75,1.79,17.34,16.75,278342,20131011,4,689,1.2105317178342923,1.2007004518697946
2013-10-14,17.52,17.55,16.9,2.76,17.05,17.05,371685,20131014,0,690,1.1909825884136116,1.172078991021952
2013-10-15,19.79,20.34,17.625,12.96,17.73,17.52,2857151,20131015,1,691,1.2909357984891539,1.3233590630918124
2013-10-16,21.55,22.21,20.06,8.89,20.48,19.79,1705065,20131016,2,692,1.452795998561099,1.5638334157281117
2013-10-17,22.59,22.8,21.0,4.83,21.68,21.55,1057067,20131017,3,693,1.5269485700581895,1.6671310288903896
2013-10-18,21.06,22.99,20.55,-6.77,22.99,22.59,1606667,20131018,4,694,1.570427209579228,1.7223359553982187
2013-10-21,20.22,21.5,19.01,-3.99,21.4,21.06,1834538,20131021,0,695,1.666121151980217,1.8550262442983458
2013-10-22,19.37,20.48,19.01,-4.2,20.05,20.22,775360,20131022,1,696,1.684401097124016,1.868952941134178
2013-10-23,19.64,20.55,19.11,1.39,19.415,19.37,1284767,20131023,2,697,1.6727629496419198,1.8383134453388799
2013-10-24,18.81,19.99,18.52,-4.23,19.79,19.64,1057909,20131024,3,698,1.6631075710875425,1.8120053421003883
2013-10-25,17.93,19.12,17.81,-4.68,18.56,18.81,929961,20131025,4,699,1.6710548296071837,1.8132906748075037
2013-10-28,17.4,18.0,16.67,-2.96,17.63,17.93,1438771,20131028,0,700,1.6933855520068415,1.8366270551783963
2013-10-29,19.12,19.19,17.33,9.89,17.53,17.4,1141065,20131029,1,701,1.7013195733398494,1.8382965512370826
2013-10-30,19.42,19.91,18.64,1.57,18.64,19.12,825611,20131030,2,702,1.7398281650855707,1.8862753690058625
2013-10-31,19.29,20.53,18.82,-0.67,19.36,19.42,794363,20131031,3,703,1.7384077762719723,1.8736842712197295
2013-11-01,19.84,20.14,19.38,2.85,19.49,19.29,604667,20131101,4,704,1.6918169297828307,1.7941353947040348
2013-11-04,21.0,21.35,20.14,5.85,20.48,19.84,747178,20131104,0,705,1.7093494569360292,1.8131257236537468
2013-11-05,20.55,21.4,20.4,-2.14,21.0,21.0,23879,20131105,1,706,1.7022375780343133,1.7950453148213363
2013-11-06,20.54,21.5,20.35,-0.05,21.0,20.55,676715,20131106,2,707,1.6759405505088698,1.7489706494769552
2013-11-07,19.92,20.22,18.79,-3.02,18.79,20.54,22227,20131107,3,708,1.6799433814370186,1.7497584602286014
2013-11-08,21.835,21.87,20.07,9.61,20.25,19.92,44844,20131108,4,709,1.6856603632733513,1.7533471416408442
2013-11-11,21.9,21.9,20.91,0.3,21.64,21.835,47882,20131111,0,710,1.6996765364508106,1.7695366315236407
2013-11-12,21.88,22.87,21.18,-0.09,21.75,21.9,66792,20131112,1,711,1.699215749000772,1.7638554435576665
2013-11-13,21.88,22.88,21.12,0.0,21.5,21.88,914962,20131113,2,712,1.7021102371435923,1.7635800547321188
2013-11-14,22.41,22.57,21.61,2.42,21.61,21.88,546753,20131114,3,713,1.6667716544224689,1.7061814793941104
2013-11-15,24.23,25.0,22.67,8.12,22.97,22.41,1591117,20131115,4,714,1.7359730042118753,1.8071685165802456
2013-11-18,22.56,25.51,21.16,-6.89,25.08,24.23,1806559,20131118,0,715,1.860450480201786,1.9887993368245138
2013-11-19,20.78,21.98,19.23,-7.89,20.34,22.56,2067813,20131119,1,716,2.0099528382874152,2.2038850984799057
2013-11-20,19.96,21.35,19.86,-3.95,20.57,20.78,796962,20131120,2,717,2.042812226940395,2.239321877159912
2013-11-21,20.21,20.95,19.91,1.25,19.99,19.96,612041,20131121,3,718,1.995059263752757,2.153656028791347
2013-11-22,20.38,20.69,19.75,0.84,19.87,20.21,640565,20131122,4,719,1.944818346431197,2.066966312449108
2013-11-25,19.2,20.896,19.0,-5.79,20.67,20.38,1366367,20131125,0,720,1.9424936632678067,2.0547544329884575
2013-11-26,20.02,20.28,19.0,4.27,19.2,19.2,520225,20131126,1,721,1.9157082507312444,2.006557687774996
2013-11-27,20.29,20.58,19.71,1.35,19.9,20.02,276952,20131127,2,722,1.8901983340297566,1.9618035672196392
2013-11-29,20.09,20.5,20.03,-0.99,20.08,20.29,154762,20131129,4,723,1.8230460324092919,1.8559604552753795
2013-12-02,20.78,20.86,20.02,3.43,20.05,20.09,304766,20131202,0,724,1.7762343165802779,1.783391851327138
2013-12-03,20.57,21.04,20.1,-1.01,20.67,20.78,330794,20131203,1,725,1.7368898253145502,1.723863861946628
2013-12-04,20.2,20.95,20.0,-1.8,20.22,20.57,349931,20131204,2,726,1.6994188812519528,1.668587871807583
2013-12-05,20.14,20.38,19.84,-0.3,20.15,20.2,364664,20131205,3,727,1.653256077382812,1.6015458809641843
2013-12-06,20.09,20.49,19.95,-0.25,20.13,20.14,247931,20131206,4,728,1.6002438832217256,1.5257211751810282
2013-12-09,20.25,20.8,20.05,0.8,20.2,20.09,338968,20131209,0,729,1.5597560792587861,1.4703125198109548
2013-12-10,19.76,20.299,19.68,-2.42,20.12,20.25,308206,20131210,1,730,1.5149581707226534,1.409504482681601
2013-12-11,19.05,19.98,19.02,-3.59,19.8,19.76,616183,20131211,2,731,1.5013887340215748,1.3966827339186294
2013-12-12,19.08,19.45,18.52,0.16,19.04,19.05,361007,20131212,3,732,1.488941651449119,1.3854911100672989
2013-12-13,19.82,19.9,19.1,3.88,19.1,19.08,241140,20131213,4,733,1.4585158585229703,1.3472417450624916
2013-12-16,19.55,20.09,19.52,-1.36,19.75,19.82,173028,20131216,0,734,1.437157960498067,1.3231530489865995
2013-12-17,19.69,19.97,19.5,0.72,19.64,19.55,129796,20131217,1,735,1.3911028195219686,1.2622135454875565
2013-12-18,19.88,19.927,19.4,0.96,19.6,19.69,171950,20131218,2,736,1.3499550662113986,1.2096982922384452
2013-12-19,19.82,19.93,19.47,-0.3,19.89,19.88,212133,20131219,3,737,1.3075762535346653,1.1561484142214133
2013-12-20,19.81,19.88,19.45,-0.05,19.75,19.82,259177,20131220,4,738,1.2657869081282527,1.1042806703484553
2013-12-23,19.52,19.97,19.33,-1.46,19.97,19.81,245474,20131223,0,739,1.235987531550717,1.0711177653235657
2013-12-24,19.52,19.65,19.4,0.0,19.43,19.52,105660,20131224,1,740,1.1966547919530637,1.023895067800454
2013-12-26,19.55,19.71,19.23,0.15,19.46,19.52,251316,20131226,3,741,1.162528373288632,0.9850454201004215
2013-12-27,19.42,19.579,19.25,-0.67,19.39,19.55,125604,20131227,4,742,1.1228365459891734,0.9381850329503915
2013-12-30,16.63,19.15,16.22,-14.37,19.15,19.42,3025855,20131230,0,743,1.2279395676087366,1.1090289591682208
2014-01-02,17.29,18.24,17.26,3.97,17.97,16.63,475738,20140102,3,744,1.2723233977226063,1.1840983192276335
2014-01-03,17.68,17.73,16.63,2.26,17.27,17.29,702047,20140103,4,745,1.2641175216405773,1.1780912964256598
2014-01-06,16.99,17.34,16.69,-3.9,17.34,17.68,508149,20140106,0,746,1.234873830133883,1.1403704895381126
2014-01-07,15.98,17.075,15.43,-5.94,17.075,16.99,1383935,20140107,1,747,1.283213171556079,1.2196297402853902
2014-01-08,15.62,16.19,15.44,-2.25,16.1,15.98,830333,20140108,2,748,1.2959173062438847,1.243227615979291
2014-01-09,15.71,15.91,15.51,0.58,15.77,15.62,298575,20140109,3,749,1.2565879107084617,1.1879970719807704
2014-01-10,15.07,15.85,14.58,-4.07,15.75,15.71,791720,20140110,4,750,1.2572265816271062,1.1938544239821438
2014-01-13,14.83,15.35,14.7,-1.59,14.92,15.07,784569,20140113,0,751,1.245453887263911,1.1807219651262766
2014-01-14,15.12,15.2,14.51,1.96,14.85,14.83,364163,20140114,1,752,1.2190037021561055,1.1456703961886856
2014-01-15,15.9,15.968,15.08,5.16,15.08,15.12,490005,20140115,2,753,1.215146383005815,1.1451225107466365
2014-01-16,15.6,16.085,15.51,-1.89,16.0,15.9,276865,20140116,3,754,1.2032346504817286,1.1322566171218769
2014-01-17,15.04,15.76,15.03,-3.59,15.6,15.6,569729,20140117,4,755,1.1873663337921225,1.1135240016131713
2014-01-21,15.35,15.66,15.0,2.06,15.0,15.04,524073,20140121,1,756,1.162253651230593,1.0811294300693735
2014-01-22,15.74,15.92,15.39,2.54,15.6,15.35,343379,20140122,2,757,1.1488130011719933,1.0667630422072754
2014-01-23,14.67,15.61,14.56,-6.8,15.53,15.74,856293,20140123,3,758,1.144107620163803,1.0655656820496129
2014-01-24,13.18,14.61,13.0,-10.16,14.41,14.67,1458584,20140124,4,759,1.2201024953940982,1.1851681333317836
2014-01-27,13.51,13.99,13.2,2.5,13.72,13.18,619937,20140127,0,760,1.232002376565808,1.2055132666652277
2014-01-28,14.42,14.5,13.44,6.74,13.46,13.51,682436,20140128,1,761,1.2361927395864836,1.2136908904748545
2014-01-29,13.63,14.18,13.53,-5.48,13.74,14.42,426620,20140129,2,762,1.2092311805585558,1.1748558268695075
2014-01-30,13.82,14.12,13.75,1.39,13.9,13.63,261265,20140130,3,763,1.1835535052938626,1.1387946963788285
2014-01-31,13.52,13.75,13.06,-2.17,13.06,13.82,242461,20140131,4,764,1.1600509574227265,1.1067379323517692
2014-02-03,13.0,13.58,12.88,-3.85,13.48,13.52,534236,20140203,0,765,1.1495723404025964,1.0948280800409285
2014-02-04,13.07,13.29,12.93,0.54,13.02,13.0,347006,20140204,1,766,1.122926038478663,1.0587689314665765
2014-02-05,13.54,13.62,12.73,3.6,13.0,13.07,449972,20140205,2,767,1.1118343223606315,1.0467140077903925
2014-02-06,13.72,14.17,13.5,1.33,13.7,13.54,248881,20140206,3,768,1.1112707832006012,1.0505201500910786
2014-02-07,14.22,14.35,13.75,3.64,14.02,13.72,255688,20140207,4,769,1.0969245554291442,1.0333401393702872
2014-02-10,14.36,14.79,14.107,0.98,14.15,14.22,345764,20140210,0,770,1.0956424337420418,1.035958700843838
2014-02-11,14.29,14.52,14.08,-0.49,14.38,14.36,266271,20140211,1,771,1.0644213654686112,0.9933902222121354
2014-02-12,14.61,14.83,14.31,2.24,14.37,14.29,361006,20140212,2,772,1.0384965385415346,0.9595766349112685
2014-02-13,14.8,14.94,14.3,1.3,14.45,14.61,189173,20140213,3,773,1.01999670337289,0.9374640181318922
2014-02-14,14.53,14.98,14.24,-1.82,14.66,14.8,424006,20140214,4,774,1.0066635270218,0.9233594454081856
2014-02-18,15.36,15.44,14.82,5.71,14.91,14.53,462519,20140218,1,775,0.9892033590683811,0.9031194850218865
2014-02-19,15.58,16.075,15.08,1.43,15.18,15.36,496390,20140219,2,776,1.0156698657794105,0.948968093234609
2014-02-20,16.01,16.09,15.35,2.76,15.78,15.58,489273,20140220,3,777,1.0025427293137246,0.9340418008607083
2014-02-21,15.86,16.08,15.84,-0.94,15.99,16.01,327080,20140221,4,778,0.978612123155928,0.9030388150849433
2014-02-24,14.92,15.79,14.91,-5.93,15.77,15.86,511900,20140224,0,779,0.984392498243741,0.9171074711503046
2014-02-25,15.04,15.2,14.5,0.8,14.75,14.92,543623,20140225,1,780,1.0022785697559438,0.9487426517824256
2014-02-26,14.9,15.47,14.77,-0.93,15.21,15.04,602156,20140226,2,781,0.9878843521485181,0.9309753195122523
2014-02-27,17.31,17.47,15.5,16.17,15.98,14.9,1856023,20140227,3,782,1.0565565258557315,1.038048510975663
2014-02-28,16.89,18.439,16.73,-2.43,17.5,17.31,1405967,20140228,4,783,1.1747681198626014,1.21668790304883
2014-03-03,17.18,17.859,16.38,1.72,16.75,16.89,706938,20140303,0,784,1.1892553522500968,1.2354244814024853
2014-03-04,17.48,17.79,17.29,1.75,17.79,17.18,510239,20140304,1,785,1.175481287857235,1.2114655898737363
2014-03-05,17.0,17.61,16.84,-2.75,17.51,17.48,463910,20140305,2,786,1.1561726551021283,1.1799323334541838
2014-03-06,16.94,17.17,16.87,-0.35,17.0,17.0,340758,20140306,3,787,1.1301644334305985,1.1392228810645992
2014-03-07,16.09,17.11,16.0,-5.02,17.0,16.94,506706,20140307,4,788,1.1292042223148557,1.1371355324171277
2014-03-10,15.66,16.119,15.37,-2.67,15.81,16.09,794812,20140310,0,789,1.15019449744272,1.1680544229587615
2014-03-11,15.36,16.28,15.32,-1.92,15.69,15.66,481892,20140311,1,790,1.1411376166121143,1.1531933927474216
2014-03-12,15.22,15.46,15.16,-0.91,15.3,15.36,212863,20140312,2,791,1.1106072539162994,1.1065367218368916
2014-03-13,14.84,15.58,14.69,-2.5,15.34,15.22,515630,20140313,3,792,1.1001021465869518,1.0910698131342564
2014-03-14,14.93,15.1,14.5,0.61,14.7,14.84,488174,20140314,4,793,1.0820020443685257,1.0645648264818095
2014-03-17,15.2,15.55,14.96,1.81,15.03,14.93,550346,20140317,0,794,1.0642876613033578,1.0392387674473946
2014-03-18,15.72,15.74,15.23,3.42,15.4,15.2,288967,20140318,1,795,1.0521787250508172,1.0228645697725807
2014-03-19,16.6,16.72,15.76,5.6,15.76,15.72,860348,20140319,2,796,1.0744559286198259,1.0583742433602534
2014-03-20,16.14,16.6,15.84,-2.77,16.6,16.6,423553,20140320,3,797,1.0651961224950721,1.0456332259773782
2014-03-21,16.13,16.45,15.84,-0.06,16.45,16.14,573153,20140321,4,798,1.0506629738048308,1.0252308526932798
2014-03-24,15.2,16.26,14.8,-5.77,16.26,16.13,449328,20140324,0,799,1.0701552131474579,1.056285791786617
2014-03-25,14.86,15.61,14.76,-2.24,15.43,15.2,458134,20140325,1,800,1.084433536330912,1.0786939495161445
2014-03-26,14.13,15.03,14.1,-4.91,14.97,14.86,297358,20140326,2,801,1.0851747965056306,1.0802158102649912
2014-03-27,14.1,14.35,13.6,-0.21,14.2,14.13,325330,20140327,3,802,1.0934998061958388,1.0930575381032062
2014-03-28,14.24,14.66,14.02,0.99,14.15,14.1,219277,20140328,4,803,1.0719045773293703,1.0606962853815485
2014-03-31,14.42,14.78,14.3,1.26,14.43,14.24,160200,20140331,0,804,1.0532424545994001,1.0335036935685806
2014-04-01,14.6,14.71,14.14,1.25,14.45,14.42,297348,20140401,1,805,1.0302309091422859,1.0003962868851106
2014-04-02,14.53,14.78,14.32,-0.48,14.67,14.6,197778,20140402,2,806,1.0030770563259868,0.9617965521076026
2014-04-03,14.3,14.58,14.05,-1.58,14.58,14.53,219637,20140403,3,807,0.9815019584057015,0.9323825126713452
2014-04-04,14.06,14.55,13.9,-1.68,14.43,14.3,309989,20140404,4,808,0.9657161508625729,0.9122123331948205
2014-04-07,13.34,14.06,13.01,-5.12,13.91,14.06,554324,20140407,0,809,0.9811582389167361,0.9391971665380476
2014-04-08,13.65,13.83,13.36,2.32,13.48,13.34,225707,20140408,1,810,0.9677697513492725,0.9221116546424729
2014-04-09,14.27,14.28,13.78,4.54,13.78,13.65,168266,20140409,2,811,0.9664473822374022,0.923389393596582
2014-04-10,14.14,14.31,13.95,-0.91,14.25,14.27,281170,20140410,3,812,0.9518546497499069,0.9045758654825404
2014-04-11,13.95,14.14,13.63,-1.34,14.0,14.14,195683,20140411,4,813,0.9370044283332445,0.8856775893766446
2014-04-14,13.92,14.2,13.55,-0.22,14.15,13.95,234345,20140414,0,814,0.9233375507935662,0.8688434758497413
2014-04-15,13.29,14.02,12.57,-4.53,13.86,13.92,506854,20140415,1,815,0.9484167150414916,0.9103546561461883
2014-04-16,13.57,14.09,13.49,2.11,13.63,13.29,213064,20140416,2,816,0.9318254428966587,0.8881864664214605
2014-04-17,14.07,14.16,13.42,3.68,13.54,13.57,142602,20140417,3,817,0.928881374187294,0.8868874331056419
2014-04-21,14.04,14.12,13.7,-0.21,13.7,14.07,113719,20140421,0,818,0.9108394039878989,0.8628240450266674
2014-04-22,14.77,14.805,14.07,5.2,14.07,14.04,242195,20140422,1,819,0.9024660990360941,0.8536937560961911
2014-04-23,14.56,14.82,14.25,-1.42,14.82,14.77,135698,20140423,2,820,0.8966343800343753,0.8484299163750347
2014-04-24,14.3,14.74,14.18,-1.79,14.71,14.56,132854,20140424,3,821,0.8820327428898813,0.8299706366339609
2014-04-25,13.55,14.12,13.32,-5.24,14.11,14.3,162797,20140425,4,822,0.8990788027522681,0.8592584483029636
2014-04-28,13.08,13.877,12.66,-3.47,13.46,13.55,189848,20140428,0,823,0.9343607645259697,0.9150257019956091
2014-04-29,13.27,13.429,12.91,1.45,13.28,13.08,144852,20140429,1,824,0.9203435852628283,0.8953810089959228
2014-04-30,13.46,13.49,13.11,1.43,13.4,13.27,101692,20140430,2,825,0.8960415097741222,0.8607109369247855
2014-05-01,13.44,13.93,13.297,-0.15,13.38,13.46,87517,20140501,3,826,0.8848014378801164,0.846374441430158
2014-05-02,13.55,13.82,13.04,0.82,13.31,13.44,87976,20140502,4,827,0.8798108932191585,0.8416334098994326
2014-05-05,13.83,14.11,13.35,2.07,13.35,13.55,126408,20140505,0,828,0.8741056125896747,0.835802452049473
2014-05-06,13.52,14.01,13.5,-2.24,13.65,13.83,111765,20140506,1,829,0.8567672500854044,0.8125308483316535
2014-05-07,12.81,13.71,12.8,-5.25,13.5,13.52,252134,20140507,2,830,0.8650164286527662,0.8280643591651068
2014-05-08,12.61,13.22,12.6,-1.56,12.85,12.81,248142,20140508,3,831,0.8676346939550156,0.8346311906533135
2014-05-09,12.6,12.93,12.42,-0.08,12.8,12.61,212013,20140509,4,832,0.8506044704333482,0.8114432484637911
2014-05-12,13.99,14.14,12.69,11.03,12.82,12.6,365558,20140512,0,833,0.8829566385079507,0.8627687307163775
2014-05-13,13.48,14.62,13.28,-3.65,14.54,13.99,511474,20140513,1,834,0.9371015604837626,0.945428107093779
2014-05-14,13.53,14.0,13.43,0.37,13.55,13.48,387497,20140514,2,835,0.9196205337940595,0.9186118137299377
2014-05-15,12.89,13.7,12.6,-4.73,13.7,13.53,385103,20140515,3,836,0.9282100321848186,0.9315681127492279
2014-05-16,12.76,12.78,12.53,-1.01,12.78,12.89,161632,20140516,4,837,0.9316286020807796,0.9364561046957116
2014-05-19,12.84,12.87,12.56,0.63,12.6,12.76,132687,20140519,0,838,0.9029796210293141,0.8931378115031609
2014-05-20,12.58,12.86,12.5,-2.02,12.77,12.84,169848,20140520,1,839,0.8771234485993467,0.855056539252935
2014-05-21,12.53,12.84,12.35,-0.4,12.63,12.58,180123,20140521,2,840,0.8586889986660446,0.8289810721634396
2014-05-22,13.37,13.47,12.6,6.7,12.6,12.53,302037,20140522,3,841,0.8601799987295664,0.8333395670089082
2014-05-23,13.78,13.81,13.25,3.07,13.48,13.37,267171,20140523,4,842,0.8801714273614918,0.865243883651129
2014-05-27,13.2,13.98,13.1,-4.21,13.87,13.78,387140,20140527,1,843,0.8801632641538016,0.8662978919617627
2014-05-28,13.46,13.64,13.23,1.97,13.33,13.2,163177,20140528,2,844,0.8644412039560014,0.8437051853930653
2014-05-29,13.58,13.64,13.31,0.89,13.5,13.46,119666,20140529,3,845,0.8442297180533348,0.8148691007221321
2014-05-30,13.66,13.98,13.62,0.59,13.74,13.58,179499,20140530,4,846,0.8287902076698427,0.7938070220991227
2014-06-02,13.07,13.68,12.91,-4.32,13.59,13.66,205616,20140602,0,847,0.8259906739712787,0.7921065205206139
2014-06-03,12.89,13.21,12.8,-1.38,13.0,13.07,126863,20140603,1,848,0.827610165686932,0.7969560547691416
2014-06-04,13.32,13.389,12.89,3.34,12.89,12.89,113785,20140604,2,849,0.8119620625589828,0.7756734794284885
2014-06-05,13.49,13.64,13.3,1.28,13.4,13.32,156751,20140605,3,850,0.8090114881514122,0.7738396594693108
2014-06-06,13.76,13.78,13.46,2.0,13.6,13.49,213176,20140606,4,851,0.7923918934775355,0.7514225409357885
2014-06-09,13.63,13.69,13.33,-0.94,13.48,13.76,323024,20140609,0,852,0.7718018033119385,0.7234637880118037
2014-06-10,13.82,13.86,13.547,1.39,13.67,13.63,168273,20140610,1,853,0.7499540983923223,0.6941449460109606
2014-06-11,14.39,14.68,13.64,4.12,13.69,13.82,438086,20140611,2,854,0.7642419984688784,0.7195631641530348
2014-06-12,14.62,14.64,14.25,1.6,14.44,14.39,410158,20140612,3,855,0.7668971413989318,0.7267372238563895
2014-06-13,14.67,14.81,14.41,0.34,14.64,14.62,283472,20140613,4,856,0.7503782299037446,0.7048274221523617
2014-06-16,14.2,14.75,14.14,-3.2,14.75,14.67,180809,20140616,0,857,0.7436935522892805,0.6980540348557644
2014-06-17,14.55,14.68,14.12,2.46,14.12,14.2,276270,20140617,1,858,0.7349462402755053,0.6881930323660671
2014-06-18,14.65,14.69,14.42,0.69,14.5,14.55,234921,20140618,2,859,0.7232821335957192,0.6740363871970623
2014-06-19,14.65,14.75,14.46,0.0,14.46,14.65,334789,20140619,3,860,0.702649651043542,0.6466052166829863
2014-06-20,13.73,14.63,13.71,-6.28,14.63,14.65,273815,20140620,4,861,0.7139520486128971,0.6675619869199158
2014-06-23,13.99,14.14,13.52,1.89,13.68,13.73,218766,20140623,0,862,0.7337638558218068,0.7005932735684933
2014-06-24,13.44,14.08,13.41,-3.93,13.93,13.99,160398,20140624,1,863,0.7307274817350541,0.6984080397421725
2014-06-25,13.64,13.68,13.26,1.49,13.41,13.44,145418,20140625,2,864,0.7306928397476705,0.7006646083320174
2014-06-26,13.73,13.92,13.62,0.66,13.74,13.64,142733,20140626,3,865,0.7187550854739719,0.6849028505940161
2014-06-27,13.62,13.85,13.59,-0.8,13.74,13.73,61611,20140627,4,866,0.6969096052133066,0.6545526469801578
2014-06-30,14.14,14.23,13.46,3.82,13.52,13.62,246873,20140630,0,867,0.7003901002031492,0.662798886481575
2014-07-01,14.16,14.47,14.07,0.14,14.18,14.14,157099,20140701,1,868,0.7075143811458565,0.6761703945900341
2014-07-02,15.04,15.13,14.27,6.21,14.34,14.16,555149,20140702,2,869,0.7209660772817681,0.6985867949764603
2014-07-03,15.16,15.47,15.08,0.8,15.2,15.04,179149,20140703,3,870,0.749015311696922,0.742259166763856
2014-07-07,14.5,15.25,14.46,-4.35,15.16,15.16,228527,20140707,0,871,0.7509669635208781,0.7456692262807233
2014-07-08,13.98,14.45,13.81,-3.59,14.37,14.5,187269,20140708,1,872,0.7794923462103601,0.7888357101178144
2014-07-09,14.0,14.15,13.81,0.14,14.08,13.98,111657,20140709,2,873,0.7752308059146287,0.7817760165379705
2014-07-10,13.86,14.12,13.64,-1.0,13.72,14.0,84462,20140710,3,874,0.7611721961091702,0.7602205867852582
2014-07-11,13.74,13.85,13.55,-0.87,13.78,13.86,107197,20140711,4,875,0.7463544724849239,0.7380619734434539
2014-07-14,14.67,14.75,13.83,6.77,13.83,13.74,240665,20140714,0,876,0.7546233071284989,0.7510575467689214
2014-07-15,14.22,14.83,14.13,-3.07,14.61,14.67,297414,20140715,1,877,0.7705936258366657,0.7752677219997127
2014-07-16,14.22,14.53,14.17,0.0,14.26,14.22,64467,20140716,2,878,0.7577082150825388,0.7556057418568761
2014-07-17,14.2,14.68,14.05,-0.14,14.07,14.22,173314,20140717,3,879,0.7516268715071798,0.7466339031528134
2014-07-18,14.71,14.73,14.23,3.59,14.3,14.2,210613,20140718,4,880,0.7401208300068378,0.729731481499041
2014-07-21,14.36,14.88,14.21,-2.38,14.81,14.71,243199,20140721,0,881,0.7372579333398456,0.7261792328205382
2014-07-22,15.19,15.387,14.51,5.78,14.56,14.36,440029,20140722,1,882,0.7439123174665196,0.7369521447619284
2014-07-23,15.46,15.83,15.08,1.78,15.31,15.19,484282,20140723,2,883,0.7784879213966855,0.7893127058503621
2014-07-24,15.21,16.12,15.14,-1.62,15.69,15.46,307211,20140724,3,884,0.78808373466351,0.8029332268610505
2014-07-25,15.32,15.47,15.11,0.72,15.15,15.21,101442,20140725,4,885,0.7676987949176286,0.7712951392281184
2014-07-28,16.13,16.25,15.425,5.29,15.49,15.32,601568,20140728,0,886,0.7806655189691701,0.790488343568967
2014-07-29,16.75,16.8,16.11,3.84,16.28,16.13,655297,20140729,1,887,0.8139671609230192,0.8397391761711838
2014-07-30,16.83,16.94,16.64,0.48,16.8,16.75,348344,20140730,2,888,0.8137782484981135,0.8376149493018137
2014-07-31,16.06,16.66,15.56,-4.58,16.66,16.83,659570,20140731,3,889,0.8316935699982034,0.8627853100659698
2014-08-01,15.74,16.2,15.4,-1.99,16.08,16.06,240553,20140801,4,890,0.8601843523792412,0.9033006450612575
2014-08-04,16.01,16.15,15.57,1.72,15.82,15.74,189382,20140804,0,891,0.8468422403611819,0.8802077418425961
2014-08-05,15.87,16.31,15.66,-0.87,15.82,16.01,193762,20140805,1,892,0.8374688003439827,0.863764331710982
2014-08-06,15.82,16.046,15.66,-0.32,15.68,15.87,98209,20140806,2,893,0.8159702860418883,0.8296383080173404
2014-08-07,15.73,16.0,15.72,-0.57,15.85,15.82,107024,20140807,3,894,0.7904478914684651,0.7903784288732446
2014-08-08,15.77,15.89,15.71,0.25,15.75,15.73,91711,20140808,4,895,0.761378944255681,0.7467799696680129
2014-08-11,16.6,16.84,15.78,5.26,15.78,15.77,537189,20140811,0,896,0.7779799469101724,0.772724257548869
2014-08-12,17.7,17.7,16.42,6.63,17.12,16.6,1204600,20140812,1,897,0.8328380446763546,0.8553868105810926
2014-08-13,17.17,17.67,16.83,-2.99,17.6,17.7,1001413,20140813,2,898,0.8441314711203377,0.8707163241110145
2014-08-14,16.85,17.2,16.42,-1.86,17.1,17.17,727552,20140814,3,899,0.8648871153527025,0.899950872388799
2014-08-15,17.1,17.15,16.38,1.48,16.85,16.85,429789,20140815,4,900,0.8613210622406692,0.8920972386467422
2014-08-18,16.75,17.04,16.12,-2.05,16.94,17.1,985901,20140818,0,901,0.8641152973720658,0.8940902930291176
2014-08-19,16.28,16.86,16.2,-2.81,16.7,16.75,371125,20140819,1,902,0.8658240927353008,0.8945124149556093
2014-08-20,14.44,16.1,14.3,-11.3,16.1,16.28,1608716,20140820,2,903,0.9412610407002864,1.0056186710302086
2014-08-21,14.72,15.26,13.72,1.94,14.6,14.44,1833535,20140821,3,904,1.018343848285987,1.1166459088137652
2014-08-22,15.3,15.44,14.34,3.94,14.86,14.72,684639,20140822,4,905,1.022232236462845,1.1154569153270677
2014-08-25,14.92,15.797,14.91,-2.48,15.29,15.3,472040,20140825,0,906,1.0248402252027096,1.1127099928037059
2014-08-26,15.76,15.78,14.8,5.63,14.92,14.92,459608,20140826,1,907,1.0227049763835327,1.103230707603441
2014-08-27,15.77,15.78,15.52,0.06,15.78,15.76,333143,20140827,2,908,1.0149571203652694,1.0858570856317666
2014-08-28,15.2,15.68,15.18,-3.61,15.55,15.77,251469,20140828,3,909,0.9942448765383518,1.049724436658069
2014-08-29,15.27,15.49,15.2,0.46,15.26,15.2,375235,20140829,4,910,0.9740427395603349,1.0154584054682068
2014-09-02,15.04,15.56,14.91,-1.51,15.4,15.27,354093,20140902,1,911,0.9586121329146048,0.9893542336490492
2014-09-03,15.01,15.32,14.98,-0.2,15.31,15.04,274118,20140903,2,912,0.9291544122996236,0.9429717883884028
2014-09-04,15.81,15.88,15.06,5.33,15.25,15.01,490099,20140904,3,913,0.9249089640948798,0.9356166606463742
2014-09-05,15.73,15.98,15.41,-0.51,15.69,15.81,322554,20140905,4,914,0.927056156280838,0.9380726134573475
2014-09-08,15.56,15.88,15.47,-1.08,15.75,15.73,179200,20140908,0,915,0.9024344345531791,0.9003531410675369
2014-09-09,15.11,15.645,15.07,-2.89,15.51,15.56,145848,20140909,1,916,0.8908899376696944,0.8831850595627129
2014-09-10,15.16,15.18,14.8,0.33,15.15,15.11,240016,20140910,2,917,0.884657083494947,0.8743861267368047
2014-09-11,15.26,15.37,14.9,0.66,15.13,15.16,234947,20140911,3,918,0.8649115080904256,0.8455014033984615
2014-09-12,14.89,15.25,14.71,-2.42,15.25,15.26,439425,20140912,4,919,0.849439531514691,0.8236798745842856
2014-09-15,14.63,14.87,14.41,-1.75,14.87,14.89,288421,20140915,0,920,0.849466220490182,0.8255598835425509
2014-09-16,14.55,14.69,14.45,-0.55,14.48,14.63,295400,20140916,1,921,0.8299678290382686,0.7980198918609404
2014-09-17,14.62,14.84,14.527,0.48,14.59,14.55,69420,20140917,2,922,0.8053503133697798,0.7633756138708733
2014-09-18,14.81,14.92,14.63,1.3,14.78,14.62,121214,20140918,3,923,0.7846193460664569,0.7352773557372394
2014-09-19,14.89,14.96,14.61,0.54,14.92,14.81,317816,20140919,4,924,0.7639231867299591,0.707757544613151
2014-09-22,14.2,14.88,13.917,-4.63,14.75,14.89,544497,20140922,0,925,0.7734030349809135,0.7259891485693546
2014-09-23,13.97,14.19,13.95,-1.62,14.19,14.2,255626,20140923,1,926,0.7813362237913462,0.7412756379572579
2014-09-24,13.82,14.1,13.82,-1.07,14.1,13.97,183600,20140924,2,927,0.7622249750393773,0.7154702352460252
2014-09-25,13.7,13.85,13.55,-0.87,13.82,13.82,281588,20140925,3,928,0.7459285476565497,0.6943652184427377
2014-09-26,13.49,13.75,13.47,-1.53,13.73,13.7,216028,20140926,4,929,0.7270748072919521,0.669767702839685
2014-09-29,13.39,13.73,13.32,-0.74,13.38,13.49,328074,20140929,0,930,0.7119760069447162,0.6512128669225647
2014-09-30,13.42,13.73,13.36,0.22,13.44,13.39,108587,20140930,1,931,0.6956914351854441,0.631126233570953
2014-10-01,12.95,13.42,12.89,-3.5,13.33,13.42,415908,20141001,2,932,0.6878013668432801,0.6239029311730278
2014-10-02,14.2,14.42,13.0,9.65,13.06,12.95,738694,20141002,3,933,0.7226679684221715,0.6807670075178115
2014-10-03,14.01,14.86,14.01,-1.34,14.38,14.2,690219,20141003,4,934,0.7792075889734966,0.768569364123682
2014-10-06,13.66,14.26,13.64,-2.5,14.25,14.01,218631,20141006,0,935,0.7716262752128539,0.757957266686276
2014-10-07,13.63,13.89,13.53,-0.22,13.6,13.66,97926,20141007,1,936,0.7577393097265275,0.7381031762086849
2014-10-08,13.77,13.87,13.355,1.03,13.62,13.63,202572,20141008,2,937,0.7461802949776452,0.7221672350509216
2014-10-09,13.46,13.73,13.42,-2.25,13.73,13.77,89704,20141009,3,938,0.7254098047406145,0.6927267182615701
2014-10-10,13.7,14.06,13.3,1.78,13.4,13.46,365803,20141010,4,939,0.7270569568958233,0.6975319526714578
2014-10-13,13.62,14.24,13.54,-0.58,13.86,13.7,204940,20141013,0,940,0.7295780541864983,0.7034225274806394
2014-10-14,13.68,13.97,13.53,0.44,13.73,13.62,116313,20141014,1,941,0.7157886230347604,0.6846066326605939
2014-10-15,13.8,14.01,13.38,0.88,13.4,13.68,181865,20141015,2,942,0.7117034505092956,0.6807061588991228
2014-10-16,13.9,14.01,13.45,0.72,13.65,13.8,155292,20141016,3,943,0.7044794766755197,0.6720842904063283
2014-10-17,13.88,14.16,13.75,-0.14,14.05,13.9,131581,20141017,4,944,0.6904566444528759,0.6533639839487335
2014-10-20,14.09,14.15,13.91,1.51,14.0,13.88,195588,20141020,0,945,0.6694825185265485,0.6245522708095382
2014-10-21,14.34,14.47,14.06,1.77,14.2,14.09,150407,20141021,1,946,0.6656976366919509,0.6220842514659998
2014-10-22,14.47,15.1,14.25,0.91,14.4,14.34,329085,20141022,2,947,0.6820929873256676,0.6497925192184283
2014-10-23,14.85,14.92,14.57,2.63,14.76,14.47,183648,20141023,3,948,0.6772314165006358,0.6448073392742548
2014-10-24,14.95,14.98,14.69,0.67,14.98,14.85,122429,20141024,4,949,0.6692680157148911,0.635178243611808
2014-10-27,15.13,15.38,14.6,1.2,14.82,14.95,352072,20141027,0,950,0.6745409673475155,0.6455226547823932
2014-10-28,16.2,16.2,15.18,7.07,15.2,15.13,542920,20141028,1,951,0.7019437784262051,0.6886996080122223
2014-10-29,15.76,16.28,15.74,-2.72,16.28,16.2,323990,20141029,2,952,0.7232797889773382,0.7216496360113493
2014-10-30,16.13,16.2,15.51,2.35,15.7,15.76,339544,20141030,3,953,0.7216950371212745,0.7193889477248243
2014-10-31,16.4,16.65,16.07,1.67,16.2,16.13,403031,20141031,4,954,0.7297095591631185,0.7315754514587652
2014-11-03,16.62,16.85,16.09,1.34,16.35,16.4,327417,20141103,0,955,0.7311519611077321,0.7336057763545678
2014-11-04,16.53,16.745,16.3,-0.54,16.6,16.62,208942,20141104,1,956,0.7175256772454591,0.7129910780435272
2014-11-05,16.11,16.53,15.85,-2.54,16.52,16.53,244737,20141105,2,957,0.7200244545194849,0.7170631438975611
2014-11-06,16.31,16.35,15.98,1.24,16.0,16.11,265844,20141106,3,958,0.711928051923319,0.7051300621905925
2014-11-07,16.77,16.835,16.18,2.82,16.23,16.31,385232,20141107,4,959,0.7125505256412562,0.706549343462693
2014-11-10,16.77,16.98,16.47,0.0,16.8,16.77,545239,20141110,0,960,0.7105243101345298,0.7039386760725008
2014-11-11,17.01,17.26,16.72,1.43,16.92,16.77,509766,20141111,1,961,0.7024041048900285,0.692228770638751
2014-11-12,16.94,17.1,16.07,-0.41,16.07,17.01,624284,20141112,2,962,0.7180039094190749,0.7163552870216974
2014-11-13,16.97,17.08,16.77,0.18,16.91,16.94,382113,20141113,3,963,0.6985751518276903,0.6873299093772903
2014-11-14,17.17,17.27,16.875,1.18,16.89,16.97,205951,20141114,4,964,0.6841191922168479,0.6664492015646266
2014-11-17,16.53,17.28,16.53,-3.73,17.01,17.17,402025,20141117,0,965,0.6872563735398551,0.6724171157385819
2014-11-18,17.05,17.227,16.49,3.15,16.51,16.53,386830,20141118,1,966,0.689625117657005,0.6770301789001119
2014-11-19,16.88,17.12,16.51,-1.0,17.0,17.05,226536,20141119,2,967,0.6858334453876237,0.6722423089786752
2014-11-20,17.06,17.15,16.78,1.07,16.84,16.88,214341,20141120,3,968,0.6707937575120224,0.6506535726230555
2014-11-21,18.24,18.55,17.31,6.92,17.32,17.06,1223489,20141121,4,969,0.7183750071543071,0.7234640317214087
2014-11-24,19.34,19.45,18.37,6.03,18.42,18.24,678714,20141124,0,970,0.7979761972898164,0.8425023151698795
2014-11-25,18.9,19.5,18.84,-2.28,19.43,19.34,357111,20141125,1,971,0.8199773307522061,0.872323578372031
2014-11-26,19.63,19.718,18.9,3.86,18.9,18.9,633237,20141126,2,972,0.8198831721449583,0.8684433227740289
2014-11-28,19.33,19.9,19.2,-1.53,19.87,19.63,417001,20141128,4,973,0.8284601639475794,0.8778402282901697
2014-12-01,19.02,19.41,18.21,-1.6,19.38,19.33,520645,20141201,0,974,0.8566287275691231,0.9165659262694431
2014-12-02,20.12,20.28,19.2,5.78,19.2,19.02,599117,20141202,1,975,0.8672654548277363,0.9282397886787688
2014-12-03,20.17,20.465,19.79,0.25,20.18,20.12,438589,20141203,2,976,0.8947766236454632,0.965151232344571
2014-12-04,21.63,23.75,20.5,7.24,20.5,20.17,2731923,20141204,3,977,1.025025355852822,1.1554975728913874
2014-12-05,23.84,23.99,22.01,10.22,22.73,21.63,2315131,20141205,4,978,1.158119386526497,1.3458191748277168
2014-12-08,22.69,25.6,22.5,-4.82,25.0,23.84,4043378,20141208,0,979,1.2920184633585687,1.533260662340023
2014-12-09,21.9,22.0,20.12,-3.48,21.26,22.69,2180303,20141209,1,980,1.4076366317700655,1.6894563293157354
2014-12-10,20.49,22.46,20.13,-6.44,22.31,21.9,1058485,20141210,2,981,1.462511077876253,1.7516380200788972
2014-12-11,19.28,21.07,19.22,-5.91,20.97,20.49,1433502,20141211,3,982,1.5204867408345266,1.8179495900732616
2014-12-12,19.67,19.88,18.81,2.02,19.199,19.28,695197,20141212,4,983,1.5280826103185967,1.8080960479251715
2014-12-15,18.75,20.02,18.6,-4.68,19.65,19.67,619523,20141215,0,984,1.5229358193510445,1.780374901644802
2014-12-16,19.02,19.24,18.047,1.44,18.57,18.75,629616,20141216,1,985,1.527700780334328,1.7691338372416021
2014-12-17,19.83,20.02,19.05,4.26,19.21,19.02,492507,20141217,2,986,1.515429314604122,1.7334814202957733
2014-12-18,18.95,20.16,18.58,-4.44,19.95,19.83,635724,20141218,3,987,1.5185041091467828,1.7225184617032183
2014-12-19,19.69,19.92,18.92,3.9,19.32,18.95,576629,20141219,4,988,1.4938134372826501,1.6709100001529884
2014-12-22,20.32,20.79,19.46,3.2,19.76,19.69,934429,20141222,0,989,1.510298511697762,1.6829878572849177
2014-12-23,21.44,21.8,19.839,5.51,20.35,20.32,1060956,20141223,1,990,1.5388557254264401,1.7134887246217094
2014-12-24,20.44,21.46,20.12,-4.66,21.45,21.44,337867,20141224,2,991,1.5293864051680381,1.6868109585773017
2014-12-26,21.13,21.48,20.44,3.38,20.68,20.44,447178,20141226,4,992,1.5060822906362268,1.6406101758217801
2014-12-29,20.77,21.4,20.706,-1.7,21.13,21.13,351607,20141229,0,993,1.4800783720345017,1.5919951632630815
2014-12-30,21.08,21.218,20.276,1.49,20.77,20.77,355726,20141230,1,994,1.4544555924138112,1.5455669373157186
2014-12-31,20.9,21.2,20.59,-0.85,21.1,21.08,285513,20141231,2,995,1.414243421346487,1.4787407275074531
2015-01-02,21.91,22.06,20.6,4.83,21.12,20.9,531761,20150102,4,996,1.4164223060442733,1.4774021041140633
2015-01-05,21.18,22.23,20.92,-3.33,21.91,21.91,602705,20150105,0,997,1.4123069581374033,1.4668733823916305
2015-01-06,20.59,21.37,20.1,-2.79,21.2,21.18,562865,20150106,1,998,1.4312447220356221,1.4913824265065139
2015-01-07,20.69,20.86,19.81,0.49,20.73,20.59,659207,20150107,2,999,1.4283283067005925,1.48271225318462
2015-01-08,21.83,21.85,20.51,5.51,20.97,20.69,708608,20150108,3,1000,1.4241221968577071,1.47251852081429
2015-01-09,20.0,21.71,19.86,-8.38,21.71,21.83,757580,20150109,4,1001,1.4444020922454355,1.4994814836132693
2015-01-12,19.71,20.57,19.51,-1.45,20.03,20.0,529518,20150112,0,1002,1.4860972307099385,1.558089949069464
2015-01-13,18.43,20.0,18.2,-6.49,20.0,19.71,822739,20150113,1,1003,1.5010449816285127,1.5753692384216451
2015-01-14,18.51,18.95,18.25,0.43,18.3,18.43,364274,20150114,2,1004,1.4990904586938218,1.567128578534385
2015-01-15,18.06,18.73,18.06,-2.43,18.54,18.51,358221,20150115,3,1005,1.4596099606607826,1.5030479657819291
2015-01-16,18.03,18.33,16.9,-0.17,18.1,18.06,944483,20150116,4,1006,1.4667713911055074,1.5106873967975059
2015-01-20,18.73,18.84,17.42,3.88,17.99,18.03,864143,20150120,1,1007,1.4645441820052452,1.504209725597684
2015-01-21,18.02,18.65,17.93,-3.79,18.63,18.73,358418,20150121,2,1008,1.4290896971478524,1.4481947451978494
2015-01-22,18.4,18.54,17.8,2.11,18.02,18.02,202655,20150122,3,1009,1.4053235210931927,1.4111808348265744
2015-01-23,18.98,19.19,18.4,3.15,18.4,18.4,481741,20150123,4,1010,1.394117639136374,1.393953632338962
2015-01-26,19.13,19.3,19.0,0.79,19.01,18.98,281204,20150126,0,1011,1.3705882277489276,1.3586712300290364
2015-01-27,19.04,19.1,18.72,-0.47,18.85,19.13,239914,20150127,1,1012,1.3234173597608836,1.2887661421698198
2015-01-28,18.46,18.74,17.31,-3.05,18.74,19.04,1020936,20150128,2,1013,1.3470641521532225,1.3267114177291184
2015-01-29,19.0,19.02,18.28,2.93,18.46,18.46,670271,20150129,3,1014,1.3191087163364024,1.286232030748467
2015-01-30,18.67,19.07,18.51,-1.74,18.87,19.0,375052,20150130,4,1015,1.2853416346060975,1.237929742837862
2015-02-02,18.74,18.81,18.12,0.37,18.58,18.67,230730,20150202,0,1016,1.266039652005807,1.2123633326351573
2015-02-03,19.64,19.67,18.53,4.8,18.74,18.74,467737,20150203,1,1017,1.2600377638150544,1.2071945231612173
2015-02-04,21.04,21.18,19.85,7.13,19.88,19.64,786889,20150204,2,1018,1.3162264417286234,1.2952520572211306
2015-02-05,20.7,20.74,19.77,-1.62,20.49,21.04,465964,20150205,3,1019,1.305929944503451,1.2813054817053353
2015-02-06,20.24,20.63,20.03,-2.22,20.63,20.7,323564,20150206,4,1020,1.2918380423842388,1.2619265187263828
2015-02-09,21.13,21.15,20.06,4.4,20.24,20.24,294057,20150209,0,1021,1.2822267070326083,1.24964605310307
2015-02-10,20.76,21.31,20.5,-1.75,21.29,21.13,250609,20150210,1,1022,1.2721206733643888,1.2368141921671365
2015-02-11,20.74,20.92,20.54,-0.1,20.76,20.76,173635,20150211,2,1023,1.2396387365375132,1.1906131784409124
2015-02-12,20.87,21.06,20.66,0.63,20.79,20.74,201140,20150212,3,1024,1.1996559395595363,1.1341408085522757
2015-02-13,21.59,21.97,20.93,3.45,20.93,20.87,402420,20150213,4,1025,1.201100894818606,1.1409878936556848
2015-02-17,21.9,21.976,21.45,1.44,21.79,21.59,341909,20150217,1,1026,1.1965722807796246,1.1384887583945642
2015-02-18,22.6,22.75,21.92,3.2,21.98,21.9,544642,20150218,2,1027,1.1948307435996426,1.1400252756520952
2015-02-19,22.55,22.63,22.34,-0.22,22.48,22.6,202273,20150219,3,1028,1.1726959462853739,1.11073775596266
2015-02-20,22.56,22.58,22.1,0.04,22.5,22.55,200002,20150220,4,1029,1.1406628059860704,1.0671136305367557
2015-02-23,22.54,22.75,22.45,-0.09,22.46,22.56,356049,20150223,0,1030,1.1006312437962575,1.0123197997841304
2015-02-24,22.73,22.75,22.56,0.84,22.56,22.54,320184,20150224,1,1031,1.057267851234531,0.9535826712281212
2015-02-25,22.78,23.08,22.5,0.22,22.72,22.73,547807,20150225,2,1032,1.0345408106995533,0.9268981947118268
2015-02-26,23.03,23.08,22.33,1.1,23.01,22.78,571456,20150226,3,1033,1.020991248285289,0.9142626093752677
2015-02-27,23.06,23.29,22.61,0.13,23.03,23.03,404508,20150227,4,1034,1.0047535697955132,0.8975295658484629
2015-03-02,23.25,23.38,23.07,0.82,23.23,23.06,391412,20150302,0,1035,0.9735748283766791,0.8584203111450011
2015-03-03,20.84,23.12,20.78,-10.37,23.1,23.25,673570,20150303,1,1036,1.0386426936920752,0.9642474317775009
2015-03-04,20.83,21.24,20.5,-0.05,20.79,20.84,495720,20150304,2,1037,1.1201358987543575,1.0918011866505366
2015-03-05,21.2,21.41,20.68,1.78,20.82,20.83,245540,20150305,3,1038,1.1015579988136739,1.065958244746927
2015-03-06,21.08,21.55,21.0,-0.57,21.11,21.2,349237,20150306,4,1039,1.0833885702987371,1.041246941550718
2015-03-09,20.38,21.14,20.3,-3.32,21.06,21.08,421356,20150309,0,1040,1.0746557812368924,1.031157874297095
2015-03-10,20.02,20.52,20.0,-1.77,20.21,20.38,238700,20150310,1,1041,1.0749102678446594,1.0346465975615882
2015-03-11,19.95,20.15,19.92,-0.35,20.06,20.02,231249,20150311,2,1042,1.045628826518723,0.9936004120214745
2015-03-12,21.42,21.6,20.109,7.37,20.15,19.95,345292,20150312,3,1043,1.0710750728749743,1.0354860968770836
2015-03-13,20.79,21.677,20.78,-2.94,21.53,21.42,182244,20150313,4,1044,1.1023095932142613,1.0848799471001491
2015-03-16,21.47,21.51,20.85,3.27,20.91,20.79,436612,20150316,0,1045,1.0812472316326298,1.0545313794501385
2015-03-17,22.71,22.75,19.01,5.78,20.61,21.47,1675333,20150317,1,1046,1.2078545063167903,1.2463505666322714
2015-03-18,22.48,22.75,21.3,-1.01,22.68,22.71,795096,20150318,2,1047,1.2193852441112287,1.2608969547299664
2015-03-19,22.94,23.2,22.12,2.05,22.36,22.48,655291,20150319,3,1048,1.2127478515345036,1.2479757436778258
2015-03-20,22.07,23.07,21.51,-3.79,23.02,22.94,529598,20150320,4,1049,1.2292836681280985,1.270263190557981
2015-03-23,23.03,23.15,21.68,4.35,21.89,22.07,641064,20150323,0,1050,1.240746350598189,1.2845301055181253
2015-03-24,23.07,23.35,22.81,0.17,22.96,23.03,487995,20150324,1,1051,1.2426155719982754,1.284206526552545
2015-03-25,22.54,22.88,22.0,-2.3,22.88,23.07,370315,20150325,2,1052,1.2324910209507385,1.2660489175130778
2015-03-26,23.22,23.22,22.52,3.02,22.53,22.54,487784,20150326,3,1053,1.20713430566737,1.2256168519764294
2015-03-27,23.16,23.93,22.82,-0.26,23.19,23.22,528721,20150327,4,1054,1.2158421958736858,1.2373585054066845
2015-03-30,23.21,24.2,23.01,0.22,23.46,23.16,860655,20150330,0,1055,1.214611615117796,1.2339757550204926
2015-03-31,23.38,23.47,22.8,0.73,23.08,23.21,318808,20150331,1,1056,1.1886777286836152,1.1936917725190288
2015-04-01,23.72,23.98,23.37,1.45,23.45,23.38,500049,20150401,2,1057,1.1687406939843954,1.1634280744819552
2015-04-02,23.93,24.2,23.51,0.89,23.7,23.72,432350,20150402,3,1058,1.1521339942708526,1.1388974977332442
2015-04-06,24.51,24.54,23.656,2.42,23.86,23.93,759814,20150406,0,1059,1.1393657088293834,1.120690533609441
2015-04-07,25.18,25.2,24.43,2.73,24.51,24.51,990292,20150407,1,1060,1.1455863893613174,1.131355495494481
2015-04-08,28.03,28.19,25.31,11.32,25.38,25.18,1955259,20150408,2,1061,1.2662727517726833,1.3134015315305894
2015-04-09,29.43,29.61,27.15,4.99,28.21,28.03,1578926,20150409,3,1062,1.4169264302596982,1.5360157078498329
2015-04-10,29.5,29.94,28.83,0.24,29.5,29.43,1011388,20150410,4,1063,1.4404061240568555,1.5627288715748449
2015-04-13,30.0,30.62,29.53,1.69,29.63,29.5,1013817,20150413,0,1064,1.4284820229112911,1.5361053807480702
2015-04-14,28.22,30.0,27.29,-5.93,29.89,30.0,1210997,20150414,1,1065,1.489506688486944,1.6199549964089226
2015-04-15,29.35,29.43,27.89,4.0,28.36,28.22,475581,20150415,2,1066,1.5190539890351846,1.6549582109511423
2015-04-16,30.21,30.31,29.02,2.93,29.36,29.35,780056,20150416,3,1067,1.5462418943192233,1.6860326244546322
2015-04-17,29.41,29.57,28.71,-2.65,29.2,30.21,878429,20150417,4,1068,1.5135637088754508,1.6270302941364443
2015-04-20,30.22,30.34,29.22,2.75,29.41,29.41,509832,20150420,0,1069,1.4948225798813817,1.5908138445552698
2015-04-21,31.48,32.19,30.62,4.17,30.7,30.22,1269605,20150421,1,1070,1.556021504648935,1.6757557128013219
2015-04-22,32.18,32.27,31.5,2.22,32.04,31.48,523705,20150422,2,1071,1.579544290141843,1.702487447601228
2015-04-23,33.16,33.55,31.88,3.05,32.05,32.18,736737,20150423,3,1072,1.6028993239446123,1.7287383442011401
2015-04-24,33.79,34.19,33.07,1.9,33.41,33.16,668135,20150424,4,1073,1.6222850704234402,1.748828462472487
2015-04-27,33.76,35.48,33.4,-0.09,34.0,33.79,1112657,20150427,0,1074,1.655509590879467,1.7896264294387378
2015-04-28,33.88,34.24,32.15,0.36,33.6,33.76,727374,20150428,1,1075,1.6761996103613972,1.8110816844788282
2015-04-29,34.16,34.385,33.41,0.83,33.59,33.88,425054,20150429,2,1076,1.64280915272514,1.7513615641589122
2015-04-30,33.89,34.3,33.345,-0.79,34.0,34.16,387262,20150430,3,1077,1.6100563359287048,1.6944785952904182
2015-05-01,33.78,34.0,33.42,-0.32,33.89,33.89,348855,20150501,4,1078,1.5686250818368614,1.6263015527696736
2015-05-04,35.52,35.68,33.38,5.15,33.59,33.78,720164,20150504,0,1079,1.6034524588922487,1.6744228704289823
2015-05-05,33.76,35.34,33.18,-4.95,34.78,35.52,793110,20150505,1,1080,1.6299547227545228,1.7091069511126267
2015-05-06,33.89,34.63,33.21,0.39,33.77,33.76,630544,20150506,2,1081,1.6623378311947838,1.7520278831760105
2015-05-07,33.13,33.79,31.89,-2.24,33.48,33.89,645934,20150507,3,1082,1.6736550773283656,1.7625973200920098
2015-05-08,34.3,34.66,33.06,3.53,33.67,33.13,655306,20150508,4,1083,1.6701476926936814,1.750983225799723
2015-05-11,35.91,36.32,34.63,4.69,34.63,34.3,638414,20150511,0,1084,1.7425216120892202,1.8537701382426
2015-05-12,35.53,36.67,35.32,-1.06,35.77,35.91,651594,20150512,1,1085,1.772401535323067,1.8906436997967002
2015-05-13,35.61,36.56,35.477,0.23,35.56,35.53,365227,20150513,2,1086,1.7395728907838734,1.8329548640969364
2015-05-14,37.32,37.36,35.35,4.8,35.73,35.61,449154,20150514,3,1087,1.7524503721751175,1.8456009452328694
2015-05-15,36.22,37.37,36.03,-2.95,37.37,37.32,655472,20150515,4,1088,1.7528098782620165,1.83948659200195
2015-05-18,36.71,37.05,35.8,1.35,36.3,36.22,1131999,20150518,0,1089,1.741723693582873,1.816666121144668
2015-05-19,34.81,37.96,34.006,-5.18,36.09,36.71,1434319,20150519,1,1090,1.8470701843646409,1.9693328267771917
2015-05-20,34.62,35.48,34.11,-0.55,34.82,34.81,795470,20150520,2,1091,1.882923985109182,2.0143804820073923
2015-05-21,33.19,34.77,31.67,-4.13,34.52,34.62,1289964,20150521,3,1092,1.9427847477230304,2.0947818761497214
2015-05-22,33.7,34.35,33.09,1.54,33.17,33.19,630855,20150522,4,1093,1.9231283311647906,2.054440313567598
2015-05-26,32.73,33.98,31.9,-2.88,33.92,33.7,837525,20150526,1,1094,1.930598410633134,2.0562660054556265
2015-05-27,32.29,32.95,31.69,-1.34,32.8,32.73,657261,20150527,2,1095,1.934379438698223,2.052961290780225
2015-05-28,32.51,32.65,30.96,0.68,31.68,32.29,495602,20150528,3,1096,1.9265518463792597,2.032749770010209
2015-05-29,31.7,32.84,31.5,-2.49,32.55,32.51,408214,20150529,4,1097,1.8986208060754854,1.9832676435809085
2015-06-01,32.33,32.6,31.42,1.99,32.01,31.7,238885,20150601,0,1098,1.8644007676909387,1.9258913833251294
2015-06-02,32.56,32.65,31.83,0.71,32.18,32.33,348235,20150602,1,1099,1.82085787399137,1.856184855944763
2015-06-03,34.09,34.4,32.19,4.7,32.2,32.56,651781,20150603,2,1100,1.8393884514203522,1.8814573662344227
2015-06-04,34.18,34.75,33.7,0.26,33.99,34.09,419989,20150604,3,1101,1.8560842394479542,1.9034961257891065
2015-06-05,34.94,35.58,33.91,2.22,34.22,34.18,386310,20150605,4,1102,1.847223085188528,1.8868178310898849
2015-06-08,33.67,35.41,33.44,-3.63,35.16,34.94,362340,20150608,0,1103,1.8530696049414555,1.8927594145834645
2015-06-09,32.77,33.88,32.58,-2.67,33.52,33.67,245153,20150609,1,1104,1.8772091475632908,1.926133742113217
2015-06-10,34.66,34.86,32.8,5.77,32.8,32.77,866127,20150610,2,1105,1.885913473869801,1.935695617676559
2015-06-11,35.62,36.33,34.686,2.77,34.92,34.66,798118,20150611,3,1106,1.9656318798760009,2.0517173592710902
2015-06-12,35.4,36.12,35.34,-0.62,35.44,35.62,316326,20150612,4,1107,1.941554171310477,2.00945183360887
2015-06-15,35.9,36.03,34.52,1.41,34.76,35.4,293064,20150615,0,1108,1.9210039726766446,1.9737767026368076
2015-06-16,35.06,36.24,34.53,-2.34,35.81,35.9,365339,20150616,1,1109,1.9109561644539472,1.9549355095913215
2015-06-17,35.05,35.885,34.7,-0.03,35.5,35.06,391448,20150617,2,1110,1.877101109003759,1.9010115446205125
2015-06-18,33.22,35.05,32.41,-5.22,35.05,35.05,883486,20150618,3,1111,1.9139058180988182,1.954510720004762
2015-06-19,32.77,32.93,31.46,-1.35,32.87,33.22,713181,20150619,4,1112,1.9937198267607792,2.0713313828615645
2015-06-22,32.24,33.43,31.89,-1.62,33.37,32.77,374961,20150622,0,1113,1.9721141207245514,2.0333791412285955
2015-06-23,32.43,32.955,32.295,0.59,32.34,32.24,271567,20150623,1,1114,1.9096324959281439,1.9352806311408384
2015-06-24,31.77,32.68,31.75,-2.04,32.51,32.43,233176,20150624,2,1115,1.8629833294553753,1.8634748717736358
2015-06-25,30.67,31.67,29.95,-3.46,31.66,31.77,689257,20150625,3,1116,1.8923650756717858,1.907512380932662
2015-06-26,28.5,30.23,28.16,-7.08,29.8,30.67,1318099,20150626,4,1117,1.9741572149255102,2.029118639437472
2015-06-29,27.59,28.12,26.9,-3.19,27.57,28.5,937282,20150629,0,1118,2.0596735380242954,2.1534673080490814
2015-06-30,30.23,30.52,28.41,9.57,28.46,27.59,659329,20150630,1,1119,2.0620700362136146,2.1503625003312896
2015-07-01,28.52,30.06,28.41,-5.66,30.06,30.23,671322,20150701,2,1120,2.081495272584395,2.173193750307626
2015-07-02,27.8,28.22,27.44,-2.52,28.1,28.52,414113,20150702,3,1121,2.115233592937519,2.217251339571367
2015-07-06,25.5,26.71,24.9,-8.27,26.71,27.8,1175841,20150706,0,1122,2.186889136130971,2.3174476724591266
2015-07-07,22.98,24.01,21.0,-9.88,24.01,25.5,2755554,20150707,1,1123,2.4065610820294956,2.6376299815691886
2015-07-08,21.57,22.22,21.0,-6.14,21.76,22.98,2196345,20150708,2,1124,2.5062486495519005,2.7706564114571037
2015-07-09,25.55,27.55,24.7,18.45,25.9,21.57,2141392,20150709,3,1125,2.6045225233827622,2.899180953495882
2015-07-10,25.16,26.5,24.89,-1.53,26.5,25.55,1039077,20150710,4,1126,2.7152595460788214,3.0442394568176048
2015-07-14,25.98,26.579,25.2,0.0,26.01,25.98,533033,20150714,1,1127,2.6516281391226872,2.9252937813306334
2015-07-15,24.45,25.65,24.22,-5.89,25.65,25.98,636224,20150715,2,1128,2.609169656307321,2.8420585112355883
2015-07-16,25.38,25.62,24.56,3.8,24.86,24.45,440464,20150716,3,1129,2.5525425298164963,2.7404829032901894
2015-07-17,25.56,26.67,25.54,0.71,26.02,25.38,740246,20150717,4,1130,2.5367071712538056,2.7033055530551757
2015-07-20,24.08,25.3,24.03,-5.79,25.3,25.56,551080,20150720,0,1131,2.480197305956005,2.606640870694091
2015-07-21,24.97,25.01,24.26,3.7,24.32,24.08,578095,20150721,1,1132,2.4239974342438138,2.5133093799302273
2015-07-22,25.0,25.3,24.53,0.12,24.53,24.97,254261,20150722,2,1133,2.3666642230893467,2.42093013850664
2015-07-23,26.25,26.3,25.129,5.0,25.2,25.0,756928,20150723,3,1134,2.317299260085092,2.3430065571847374
2015-07-24,23.4,26.04,23.19,-10.86,26.02,26.25,1137035,20150724,4,1135,2.3426659619858015,2.3792203745286846
2015-07-27,22.16,22.35,20.0,-5.3,21.61,23.4,1052948,20150727,0,1136,2.528729487605525,2.655704633490921
2015-07-28,22.94,23.25,21.62,3.52,22.12,22.16,443378,20150728,1,1137,2.4930757024814523,2.593154302527284
2015-07-29,23.35,23.68,22.88,1.79,22.95,22.94,364126,20150729,2,1138,2.44673876426805,2.5165004237753346
2015-07-30,22.87,23.08,22.37,-2.06,22.89,23.35,360185,20150730,3,1139,2.3640369183505237,2.3874646792199536
2015-07-31,22.85,23.01,22.43,-0.09,22.75,22.87,198933,20150731,4,1140,2.295273255571927,2.2826457735613856
2015-08-03,23.42,23.56,22.48,2.49,23.31,22.85,377573,20150803,0,1141,2.2374031005446926,2.1967425040212865
2015-08-04,24.19,24.7,23.45,3.29,24.0,23.42,552503,20150804,1,1142,2.2189553338520884,2.1719751823054803
2015-08-05,23.95,24.918,23.72,-0.99,24.58,24.19,405365,20150805,2,1143,2.1846241274781795,2.1238340978550885
2015-08-06,25.12,25.24,23.928,4.89,24.0,23.95,385270,20150806,3,1144,2.1430705975982662,2.0658459480082962
2015-08-07,24.23,25.76,23.99,-3.54,25.18,25.12,424847,20150807,4,1145,2.1272100929507296,2.047571237436275
2015-08-10,26.0,26.2,24.65,7.3,24.72,24.23,304513,20150810,0,1146,2.099723898048314,2.0120304347622553
2015-08-11,24.28,25.7,23.93,-6.62,25.1,26.0,602768,20150811,1,1147,2.0840227600460133,1.9947425465649513
2015-08-12,24.25,25.47,23.65,-0.12,23.85,24.28,438934,20150812,2,1148,2.096688342900965,2.020118078953169
2015-08-13,24.37,25.7,24.05,0.49,24.5,24.25,228735,20150813,3,1149,2.0754174694294902,1.9936810733136567
2015-08-14,24.83,25.18,24.16,1.89,24.35,24.37,209516,20150814,4,1150,2.0251594946947526,1.924132425219824
2015-08-17,24.45,24.98,23.91,-1.53,24.76,24.83,251781,20150817,0,1151,1.9796757092330979,1.8631229662755509
2015-08-18,23.86,24.0,23.64,-2.41,23.64,24.45,615396,20150818,1,1152,1.9420721040315216,1.8150427543987255
2015-08-19,23.52,23.86,23.4,-1.42,23.84,23.86,728573,20150819,2,1153,1.8995924800300203,1.760396843370245
2015-08-20,23.04,23.78,22.75,-2.04,23.1,23.52,1212366,20150820,3,1154,1.8619928381238287,1.7139399259866561
2015-08-21,22.29,22.98,21.429,-3.26,22.61,23.04,1748757,20150821,4,1155,1.8728979410703128,1.740872788416181
2015-08-24,19.96,21.2,19.8,-10.45,19.94,22.29,1407816,20150824,0,1156,1.937998039114584,1.8479533035293108
2015-08-25,20.01,21.57,20.0,0.25,21.57,19.96,396187,20150825,1,1157,1.9547600372519847,1.8795280675629313
2015-08-26,20.15,20.82,19.33,0.7,20.56,20.01,871196,20150826,2,1158,1.932628606906652,1.8517046341655792
2015-08-27,22.23,22.735,20.83,10.32,20.99,20.15,750965,20150827,3,1159,1.970360578006335,1.9140828745823233
2015-08-28,21.35,22.14,21.11,-3.96,22.1,22.23,366565,20150828,4,1160,1.9712957885774618,1.9195055263978718
2015-08-31,20.09,21.2,20.03,-5.9,21.2,21.35,479309,20150831,0,1161,1.9821864653118682,1.939540845940881
2015-09-01,19.13,20.1,18.66,-4.78,19.53,20.09,816463,20150901,1,1162,2.0158918717255885,1.9931450712308183
2015-09-02,19.92,19.92,18.66,4.13,19.02,19.13,822589,20150902,2,1163,1.9879922587862748,1.9529204232857598
2015-09-03,19.88,20.3,19.55,-0.2,20.23,19.92,279469,20150903,3,1164,1.949040246463119,1.8969975359082056
2015-09-04,19.17,19.75,18.966,-3.57,19.6,19.88,401495,20150904,4,1165,1.9016573775839227,1.8296405690576196
2015-09-08,20.54,20.7,19.72,7.15,20.33,19.17,326925,20150908,1,1166,1.8577689310323076,1.7689519569820753
2015-09-09,20.6,21.45,20.51,0.29,21.1,20.54,391136,20150909,2,1167,1.8778751724117213,1.8054553886262126
2015-09-10,20.73,20.81,20.27,0.63,20.5,20.6,219815,20150910,3,1168,1.814166830868306,1.7150657180100544
2015-09-11,20.74,20.78,20.48,0.05,20.71,20.73,101466,20150911,4,1169,1.7420636484460061,1.6139895952950505
2015-09-14,20.84,21.21,20.41,0.48,20.42,20.74,248434,20150914,0,1170,1.6972034747104818,1.5558474813454042
2015-09-15,21.08,21.3,20.57,1.15,20.68,20.84,125783,20150915,1,1171,1.6511461663909348,1.4968583755350182
2015-09-16,23.07,23.1,21.37,9.44,21.52,21.08,594920,20150916,2,1172,1.6801392060866045,1.5513684915682313
2015-09-17,22.93,23.04,22.27,-0.61,22.27,23.07,444627,20150917,3,1173,1.6934659105586711,1.580556456456215
2015-09-18,21.48,22.89,21.41,-6.32,22.52,22.93,275207,20150918,4,1174,1.6918722957701628,1.586230995280771
2015-09-21,22.24,23.05,21.8,3.54,22.86,21.48,154591,20150921,0,1175,1.6708307578763457,1.5622144956178587
2015-09-22,22.13,22.62,21.2,-0.49,21.9,22.24,251443,20150922,1,1176,1.6588864360727102,1.5520563173594404
2015-09-23,21.43,22.11,21.3,-3.16,21.82,22.13,292156,20150923,2,1177,1.6246537486406762,1.508338008976623
2015-09-24,21.8,21.81,20.9,1.73,21.21,21.43,157390,20150924,3,1178,1.60586071299112,1.4884567226211498
2015-09-25,21.7,22.16,21.54,-0.46,21.98,21.8,133423,20150925,4,1179,1.5641530599915425,1.434281242433925
2015-09-28,21.58,21.9,21.13,-0.55,21.36,21.7,223511,20150928,0,1180,1.526336247610993,1.3868325822600733
2015-09-29,21.77,21.89,20.88,0.88,21.5,21.58,228463,20150929,1,1181,1.5017488072485647,1.3599159692414968
2015-09-30,23.49,23.98,22.27,7.9,22.27,21.77,396633,20150930,2,1182,1.544522673570062,1.4342076857242474
2015-10-01,22.66,23.6,22.11,-3.53,23.6,23.49,190935,20151001,3,1183,1.5581168319714878,1.4624785653153727
2015-10-02,23.85,23.85,22.38,5.25,22.64,22.66,187962,20151002,4,1184,1.5539207923537977,1.463015810649989
2015-10-05,24.2,24.48,23.76,1.47,24.1,23.85,256703,20151005,0,1185,1.5665912308131407,1.488514681317847
2015-10-06,25.03,25.59,24.12,3.43,24.2,24.2,523094,20151006,1,1186,1.5748487912506104,1.506477918366572
2015-10-07,26.4,27.53,25.6,5.47,25.6,25.03,1255278,20151007,2,1187,1.6584274202386768,1.6367294956261027
2015-10-08,27.1,27.1,25.87,2.65,26.31,26.4,435445,20151008,3,1188,1.6780261145130257,1.6676773887956668
2015-10-09,27.66,27.89,26.79,2.07,26.99,27.1,400227,20151009,4,1189,1.6690724900124057,1.6549861467388336
2015-10-12,28.11,28.47,27.36,1.63,27.96,27.66,259953,20151012,0,1190,1.6548309428689576,1.6346299934003454
2015-10-13,27.0,28.02,26.57,-3.95,28.02,28.11,604021,20151013,1,1191,1.6450770884466266,1.621442136728892
2015-10-14,25.97,26.94,25.6,-3.81,26.94,27.0,388210,20151014,2,1192,1.6862638937586918,1.684910555533971
2015-10-15,27.64,27.95,26.3,6.43,26.55,25.97,257122,20151015,3,1193,1.6845370416749446,1.6824169444244015
2015-10-16,28.03,28.91,27.64,1.41,27.85,27.64,445658,20151016,4,1194,1.7443209920713758,1.7722443055369443
2015-10-19,27.92,28.41,27.46,-0.39,27.91,28.03,259825,20151019,0,1195,1.7064961829251197,1.7135125694271627
2015-10-20,27.68,28.13,27.47,-0.86,27.9,27.92,186310,20151020,1,1196,1.6566630313572566,1.6382616716109368
2015-10-21,26.06,27.54,25.86,-5.85,27.54,27.68,324685,20151021,2,1197,1.675869553673578,1.6683858379244416
2015-10-22,26.88,26.98,26.31,3.15,26.32,26.06,178350,20151022,3,1198,1.661304336831979,1.6470725637869814
2015-10-23,27.74,28.24,27.41,3.2,27.57,26.88,210800,20151023,4,1199,1.6860041303161704,1.6851388092307684
2015-10-26,28.46,28.47,27.56,2.6,27.56,27.74,377687,20151026,0,1200,1.6814325050630192,1.6783431799999993
2015-10-27,27.71,28.5,27.34,-2.64,28.44,28.46,339747,20151027,1,1201,1.6566023857743042,1.6413186671428566
2015-10-28,28.11,28.17,27.13,1.44,27.34,27.71,307533,20151028,2,1202,1.6410498912136229,1.6190816194897955
2015-10-29,27.42,28.0,27.38,-2.45,27.91,28.11,229879,20151029,3,1203,1.592428467822498,1.547718646669096
2015-10-30,28.02,28.26,27.2,2.19,27.59,27.42,212481,20151030,4,1204,1.567074731259522,1.5128816004784464
2015-11-02,28.25,28.44,27.52,0.82,28.0,28.02,218899,20151102,0,1205,1.541023553580497,1.477675771872843
2015-11-03,31.03,31.75,28.01,9.84,28.17,28.25,1100210,20151103,1,1206,1.6457367176957114,1.6392703595962115
2015-11-04,29.97,32.02,29.8,-3.42,31.07,31.03,631337,20151104,2,1207,1.7468921120911538,1.791465333910768
2015-11-05,31.18,31.65,30.15,4.04,30.17,29.97,443327,20151105,3,1208,1.735135344848718,1.7706463814885702
2015-11-06,32.11,33.0,31.37,2.98,31.5,31.18,435644,20151106,4,1209,1.7967955665225883,1.8606002113822437
2015-11-09,31.7,32.475,31.57,-1.28,32.15,32.11,227689,20151109,0,1210,1.7729005395453223,1.8202001962835122
2015-11-10,30.31,31.93,30.285,-4.38,31.58,31.7,247623,20151110,1,1211,1.7753814662336402,1.8205430394061184
2015-11-11,30.01,30.59,29.04,-0.99,30.53,30.31,243408,20151111,2,1212,1.8175061583177525,1.88050425087711
2015-11-12,29.59,30.99,29.49,-1.4,29.94,30.01,245219,20151112,3,1213,1.8023868174454785,1.8533253758144592
2015-11-13,27.32,29.48,26.94,-7.67,29.48,29.59,552891,20151113,4,1214,1.8627493499480745,1.9402307061134265
2015-11-16,29.55,29.89,27.33,8.16,27.33,27.32,340944,20151116,0,1215,1.8959517618553092,1.9844999413910391
2015-11-17,30.7,32.2,28.4,3.89,29.72,29.55,667623,20151117,1,1216,2.0380492970050565,2.191321374148822
2015-11-18,30.61,31.35,30.05,-0.29,30.84,30.7,284052,20151118,2,1217,2.026713616195292,2.163369847423906
2015-11-19,31.19,31.58,30.05,1.89,30.74,30.61,418617,20151119,3,1218,2.003060586852659,2.1181291440364842
2015-11-20,32.79,33.5,31.2,5.13,31.4,31.19,542769,20151120,4,1219,2.0452957970025323,2.173262776605307
2015-11-23,32.75,33.03,32.6,-0.12,32.79,32.79,381912,20151123,0,1220,2.0355198066690785,2.1494582925620707
2015-11-24,32.8,32.87,32.07,0.15,32.19,32.75,178807,20151124,1,1221,1.976685530161027,2.0530684145219227
2015-11-25,32.28,33.55,31.85,-1.59,32.75,32.8,504490,20151125,2,1222,1.9635100287247875,2.0278492420560705
2015-11-27,31.39,31.99,30.53,-2.76,31.64,32.28,192707,20151127,4,1223,1.9781047892617023,2.0451457247663507
2015-11-30,32.92,32.95,31.42,4.87,31.55,31.39,595373,20151130,0,1224,1.9567664659635262,2.0083496015687543
2015-12-01,32.07,32.9,31.71,-2.58,32.9,32.92,356877,20151201,1,1225,1.9354918723462153,1.9727532014567004
2015-12-02,31.73,32.52,31.67,-1.06,32.06,32.07,220400,20151202,2,1226,1.9028494022344906,1.9211279727812218
2015-12-03,30.24,32.0,30.08,-4.7,32.0,31.73,299832,20151203,3,1227,1.9069994306995148,1.9260474032968489
2015-12-04,31.21,31.41,30.15,3.21,30.34,30.24,184282,20151204,4,1228,1.891428029237633,1.9013297316327884
2015-12-07,30.82,31.45,30.56,-1.25,31.17,31.21,215583,20151207,0,1229,1.8589790754644127,1.8519490365161606
2015-12-08,30.19,30.66,29.32,-2.04,30.36,30.82,231757,20151208,1,1230,1.8604562623470597,1.8546669624792922
2015-12-09,29.23,30.6,29.078,-3.18,30.22,30.19,363171,20151209,2,1231,1.854815487949581,1.8466193223021998
2015-12-10,29.26,29.66,28.41,0.1,29.45,29.23,307480,20151210,3,1232,1.8512528456662678,1.8418607992806142
2015-12-11,28.87,29.16,28.36,-1.33,28.75,29.26,454774,20151211,4,1233,1.80452651968216,1.7724421707605704
2015-12-14,28.55,29.58,28.1,-1.11,29.0,28.87,310897,20151214,0,1234,1.7890728758877712,1.7515534442776723
2015-12-15,29.58,29.85,28.86,3.61,29.0,28.55,282335,20151215,1,1235,1.7510217865597824,1.6971567696864103
2015-12-16,28.94,30.0,28.44,-2.16,29.65,29.58,272719,20151216,2,1236,1.7419255110093166,1.687359857565952
2015-12-17,30.64,30.705,29.03,5.87,29.03,28.94,1218135,20151217,3,1237,1.7387385819136345,1.686477010596955
2015-12-18,29.56,31.15,29.54,-3.52,30.49,30.64,501307,20151218,4,1238,1.761179601822509,1.7238715098400295
2015-12-21,30.18,30.42,29.83,2.1,30.06,29.56,263965,20151221,0,1239,1.7158853350690562,1.6585949734228846
2015-12-22,30.54,30.99,30.0,1.19,30.17,30.18,391005,20151222,1,1240,1.7022717476848155,1.6422667610355357
2015-12-23,30.31,30.84,29.79,-0.75,30.55,30.54,517250,20151223,2,1241,1.671211188271253,1.5999619923901403
2015-12-24,30.39,30.6,30.16,0.26,30.16,30.31,133770,20151224,3,1242,1.6125820840678604,1.5171075643622733
2015-12-28,29.71,30.4,29.32,-2.24,30.24,30.39,479013,20151228,0,1243,1.587221032445581,1.4858855954792536
2015-12-29,27.96,30.08,27.92,-5.89,29.86,29.71,437812,20151229,1,1244,1.6292581261386485,1.5561794815164498
2015-12-30,27.83,29.34,27.83,-0.46,27.97,27.96,252373,20151230,2,1245,1.6411982153701414,1.5793095185509893
2015-12-31,27.93,28.38,27.55,0.36,28.0,27.83,404764,20151231,3,1246,1.6025697289239442,1.5257874100830615
2016-01-04,26.14,26.5,25.68,-6.41,26.5,27.93,934891,20160104,0,1247,1.628637837070423,1.5703740236485568
2016-01-05,26.34,27.1,25.83,0.77,25.99,26.14,301535,20160105,1,1248,1.651083654352784,1.6082044505308029
2016-01-06,26.35,27.8,25.9,0.04,26.0,26.34,500202,20160106,2,1249,1.6629368136693181,1.6290469897786028
2016-01-07,26.13,26.42,24.7,-0.83,25.2,26.35,661194,20160107,3,1250,1.6656541082564933,1.6355436333658455
2016-01-08,24.51,26.75,24.34,-6.2,26.64,26.13,775226,20160108,4,1251,1.7010991507204698,1.6908619452682851
2016-01-11,24.38,25.44,24.15,-0.53,24.27,24.51,696177,20160111,0,1252,1.7143801435433044,1.7115146634634077
2016-01-12,25.05,25.185,24.59,2.75,24.71,24.38,761873,20160112,1,1253,1.664885850993623,1.63747790178745
2016-01-13,24.26,25.7,24.14,-3.15,25.07,25.05,702033,20160113,2,1254,1.6598912866605937,1.6319437659454892
2016-01-14,25.41,25.63,24.22,4.74,24.93,24.26,511553,20160114,3,1255,1.6479917015815175,1.6160906398065258
2016-01-15,24.57,25.79,24.36,-3.31,24.9,25.41,19677,20160115,4,1256,1.6423730491252548,1.6099413083917737
2016-01-19,24.69,25.42,24.53,0.49,24.74,24.57,256324,20160119,1,1257,1.6065457610716714,1.5585169292209327
2016-01-20,24.64,24.76,23.03,-0.2,23.96,24.69,417276,20160120,2,1258,1.612424534353973,1.5707657199908662
2016-01-21,23.8,24.78,23.55,-3.41,24.52,24.64,589196,20160121,3,1259,1.594213842241879,1.54642531142009
2016-01-22,24.07,25.0,23.5,1.13,24.8,23.8,299343,20160122,4,1260,1.5897274688017895,1.5431092177472265
2016-01-25,23.34,24.48,23.125,-3.03,24.03,24.07,190697,20160125,0,1261,1.5785499702874186,1.529672845050996
2016-01-26,24.01,24.21,22.85,2.87,23.31,23.34,346087,20160126,1,1262,1.5681428288451607,1.517553356118782
2016-01-27,24.62,25.17,23.76,2.54,23.8,24.01,486535,20160127,2,1263,1.580612217947772,1.5398709735388691
2016-01-28,24.6,25.01,24.1,-0.08,25.01,24.62,196944,20160128,3,1264,1.552964017093116,1.5013087611432356
2016-01-29,25.61,25.69,24.51,4.11,24.51,24.6,115138,20160129,4,1265,1.5352038258029677,1.4783581353472903
2016-02-01,24.95,26.73,24.5,-2.58,25.62,25.61,432655,20160201,0,1266,1.568289357907588,1.532046839965341
2016-02-02,24.28,24.76,24.09,-2.69,24.4,24.95,374350,20160202,1,1267,1.5659898646738932,1.531186351396388
2016-02-03,22.7,24.87,22.5,-6.51,24.58,24.28,648091,20160203,2,1268,1.608085585403708,1.5968158977252174
2016-02-04,23.35,23.75,22.54,2.86,22.65,22.7,375966,20160204,3,1269,1.6143672241940077,1.6070433336019878
2016-02-05,22.32,23.55,22.216,-4.41,23.33,23.35,563308,20160205,4,1270,1.601016403994293,1.5875402383447028
2016-02-08,21.78,22.28,20.91,-2.42,21.72,22.32,531037,20160208,0,1271,1.6409680038040884,1.6484302213200812
2016-02-09,21.55,22.0,21.02,-1.06,21.31,21.78,251684,20160209,1,1272,1.6247314321943696,1.6235423483686469
2016-02-10,21.48,22.03,21.37,-0.32,21.77,21.55,174662,20160210,2,1273,1.578791840185114,1.5547178949137435
2016-02-11,20.38,21.36,20.3,-5.12,20.99,21.48,429056,20160211,3,1274,1.5631350858905848,1.5329523309913333
2016-02-12,21.58,21.79,20.54,5.89,20.85,20.38,186845,20160212,4,1275,1.5482238913243664,1.5127414502062382
2016-02-16,23.43,23.5,22.02,8.57,22.05,21.58,368714,20160216,1,1276,1.6230703726898728,1.627545632334364
2016-02-17,24.31,24.85,23.71,3.76,23.85,23.43,425319,20160217,2,1277,1.7014955930379743,1.7448638014533382
2016-02-18,23.52,24.63,23.12,-3.25,24.63,24.31,315631,20160218,3,1278,1.692376755274261,1.7280878156352426
2016-02-19,23.9,24.095,23.02,1.62,23.54,23.52,130785,20160219,4,1279,1.6732159574040582,1.6967958288041538
2016-02-22,24.84,25.23,24.22,3.93,25.0,23.9,266553,20160222,0,1280,1.6749675784800553,1.6977389838895716
2016-02-23,24.27,24.795,24.08,-2.29,24.59,24.84,327794,20160223,1,1281,1.6378262652191002,1.6404004850403167
2016-02-24,24.57,24.66,23.7,1.24,24.09,24.27,348581,20160224,2,1282,1.6141202525896192,1.6046575932517226
2016-02-25,23.7,24.2,23.465,-3.54,24.15,24.57,328979,20160225,3,1283,1.5755907167520182,1.5475391937337424
2016-02-26,24.15,24.26,23.84,1.9,23.91,23.7,130274,20160226,4,1284,1.535324492144779,1.489143537038475
2016-02-29,23.7,24.11,23.55,-1.86,24.07,24.15,157633,20160229,0,1285,1.4888804687093133,1.4227761415357265
2016-03-01,24.4,24.69,23.775,2.95,24.04,23.7,262586,20160301,1,1286,1.4615528273422034,1.3865064171403176
2016-03-02,25.56,25.64,24.51,4.75,24.75,24.4,417848,20160302,2,1287,1.4843360260401937,1.4260416730588665
2016-03-03,23.77,25.5,23.5,-7.0,25.04,25.56,685515,20160303,3,1288,1.5088914533716131,1.4670386964118047
2016-03-04,24.02,24.33,23.67,1.05,23.99,23.77,392621,20160304,4,1289,1.527039479401536,1.4972502180966756
2016-03-07,23.23,24.41,23.0,-3.29,24.36,24.02,298300,20160307,0,1290,1.5214661708586057,1.4910180596611988
2016-03-08,23.75,24.74,22.55,2.24,23.19,23.23,951817,20160308,1,1291,1.553301115103434,1.5409453411139702
2016-03-09,23.7,24.2,23.36,-0.21,24.2,23.75,302680,20160309,2,1292,1.5255248715270797,1.5001635310344008
2016-03-10,24.08,24.25,23.51,1.6,23.7,23.7,371950,20160310,3,1293,1.4881189252638853,1.445866135960515
2016-03-11,28.43,28.49,24.52,18.06,24.68,24.08,1024705,20160311,4,1294,1.6453513573941763,1.684732840534764
2016-03-14,26.84,27.76,26.58,-5.59,27.61,28.43,408334,20160314,0,1295,1.742239387994454,1.8272519233537097
2016-03-15,25.6,26.96,25.4,-4.62,26.96,26.84,381447,20160315,1,1296,1.8035613218994802,1.9131625002570163
2016-03-16,26.29,26.61,25.1,2.7,25.76,25.6,258106,20160316,2,1297,1.8005345922852192,1.9007937502386578
2016-03-17,25.36,26.06,24.25,-3.54,26.06,26.29,753245,20160317,3,1298,1.8009853259859232,1.8943084823644678
2016-03-18,25.38,25.93,25.09,0.08,25.49,25.36,399470,20160318,4,1299,1.7723669771294503,1.8447150193384343
2016-03-21,27.03,27.45,25.05,6.5,25.05,25.38,782729,20160321,0,1300,1.8022542639328099,1.8843782322428317
2016-03-22,25.97,27.15,25.97,-3.92,26.76,27.03,341757,20160322,1,1301,1.8007183466026762,1.8762083585112008
2016-03-23,25.07,25.83,25.07,-3.47,25.67,25.97,302402,20160323,2,1302,1.8083031872406439,1.8821934757604009
2016-03-24,25.18,25.51,24.14,0.44,24.7,25.07,209478,20160324,3,1303,1.809336368800613,1.8784653703489436
2016-03-28,25.24,25.47,24.76,0.24,25.06,25.18,153311,20160328,0,1304,1.7569870179053453,1.7950035581811616
2016-03-29,25.59,25.75,24.83,1.39,25.24,25.24,187315,20160329,1,1305,1.7171304932431861,1.7325033040253646
2016-03-30,25.46,25.73,24.42,-0.51,25.41,25.59,551099,20160330,2,1306,1.6977433268982725,1.7023244965949813
2016-03-31,24.88,25.57,24.605,-2.28,25.57,25.46,363804,20160331,3,1307,1.6638031684745453,1.6510870325524825
2016-04-01,24.36,24.74,24.07,-2.09,24.42,24.88,327135,20160401,4,1308,1.6507649223567098,1.6324379587987339
2016-04-04,23.73,24.31,23.08,-2.59,24.14,24.36,471609,20160404,0,1309,1.657871354625438,1.6444066760273959
2016-04-05,23.64,24.25,23.47,-0.38,23.7,23.73,407022,20160405,1,1310,1.6213060520242268,1.5905204848825818
2016-04-06,24.13,24.16,23.54,2.07,23.6,23.64,338114,20160406,2,1311,1.5736248114516447,1.5211975931052546
2016-04-07,24.02,24.23,23.8,-0.46,24.0,24.13,297072,20160407,3,1312,1.5267855347158519,1.4546834793120222
2016-04-08,24.82,25.38,23.885,3.33,24.22,24.02,376336,20160408,4,1313,1.525271937824621,1.4575632307897348
2016-04-11,25.33,26.1,25.12,2.05,25.19,24.82,362444,20160411,0,1314,1.5516875598329725,1.5020230000190398
2016-04-12,24.75,25.445,24.47,-2.29,25.29,25.33,207700,20160412,1,1315,1.5242262474599737,1.4643785000176799
2016-04-13,26.97,27.0,25.18,8.97,25.47,24.75,437599,20160413,2,1316,1.5383107118666417,1.489780035730703
2016-04-14,26.63,26.96,25.86,-1.26,26.92,26.97,356535,20160414,3,1317,1.5702959160634682,1.5412243188927957
2016-04-15,25.89,26.8,25.7,-2.78,26.5,26.63,229882,20160415,4,1318,1.5559961105366364,1.521851153257596
2016-04-18,26.43,26.77,25.35,2.09,25.68,25.89,295043,20160418,0,1319,1.549520105272987,1.5145760708820535
2016-04-19,26.3,26.69,26.14,-0.49,26.28,26.43,374236,20160419,1,1320,1.5138286716885592,1.4635349229619068
2016-04-20,25.65,26.41,25.365,-2.47,26.11,26.3,299579,20160420,2,1321,1.4924558777986279,1.4350681427503422
2016-04-21,25.35,25.83,25.0,-1.17,25.6,25.65,395993,20160421,3,1322,1.4832913121891695,1.425420418268175
2016-04-22,24.96,25.75,24.8,-1.54,25.44,25.35,180801,20160422,4,1323,1.457896487799209,1.3914618169633053
2016-04-25,24.77,25.07,24.46,-0.76,24.8,24.96,189848,20160425,0,1324,1.4308537979040086,1.3556431157516406
2016-04-26,25.48,25.7,24.77,2.87,24.77,24.77,213977,20160426,1,1325,1.4070036170514366,1.3252400360550947
2016-04-27,25.77,25.99,25.37,1.14,25.48,25.48,188997,20160427,2,1326,1.3980986829061302,1.3177228906225877
2016-04-28,25.06,26.23,25.04,-2.76,25.72,25.77,184130,20160428,3,1327,1.388189221815362,1.3085998270066885
2016-04-29,24.58,25.44,24.55,-1.92,25.28,25.06,147766,20160429,4,1328,1.3801802112527257,1.3022712679347823
2016-05-02,25.33,25.76,24.615,3.05,24.62,24.58,167058,20160502,0,1329,1.3689811535740246,1.2910376059394408
2016-05-03,25.13,25.55,24.76,-0.79,24.84,25.33,228605,20160503,1,1330,1.3499820510228806,1.268106348372338
2016-05-04,25.15,25.2,24.58,0.08,24.97,25.13,275807,20160504,2,1331,1.3214114771646481,1.231098752060028
2016-05-05,26.14,26.73,25.03,3.94,25.2,25.15,520594,20160505,3,1332,1.3394395020615697,1.2645916983414547
2016-05-06,26.08,26.445,25.655,-0.23,25.89,26.14,281198,20160506,4,1333,1.337323335296733,1.2667637198884936
2016-05-09,24.78,26.17,24.197,-4.98,26.17,26.08,173662,20160509,0,1334,1.3675936526635555,1.317209168467887
2016-05-10,25.52,25.69,24.88,2.99,25.22,24.78,247683,20160510,1,1335,1.3596130025367195,1.308837085005895
2016-05-11,25.24,26.34,25.09,-1.1,25.35,25.52,423982,20160511,2,1336,1.3691552405111613,1.3267772932197595
2016-05-12,23.92,25.59,23.7,-5.23,25.32,25.24,378459,20160512,3,1337,1.3939573719153917,1.3670074865612052
2016-05-13,23.93,24.34,23.5,0.04,24.34,23.92,533002,20160513,4,1338,1.4104355923003729,1.3936498089496905
2016-05-16,24.16,24.71,23.93,0.96,24.23,23.93,321844,20160516,0,1339,1.3808910402860692,1.350531965453284
2016-05-17,24.28,24.6,24.12,0.5,24.13,24.16,295546,20160517,1,1340,1.3470390859867327,1.301922539349478
2016-05-18,24.05,24.35,23.78,-0.95,24.2,24.28,494365,20160518,2,1341,1.3100372247492693,1.2496423579673726
2016-05-19,23.46,24.1,23.34,-2.45,24.07,24.05,359524,20160519,3,1342,1.2924164045231137,1.2275250466839889
2016-05-20,22.7,24.06,22.33,-3.24,24.03,23.46,530575,20160520,4,1343,1.3132537185934416,1.2634161147779897
2016-05-23,22.26,23.11,21.9,-1.94,22.83,22.7,500969,20160523,0,1344,1.3250035415175636,1.2846006780081336
2016-05-24,24.95,25.43,22.98,12.08,22.98,22.26,801520,20160524,1,1345,1.3919081347786322,1.3878434867218383
2016-05-25,24.59,25.5,24.47,-1.44,24.95,24.95,363381,20160525,2,1346,1.4799125093129828,1.5201403805274212
2016-05-26,24.33,24.81,24.19,-1.06,24.56,24.59,222096,20160526,3,1347,1.4456309612504596,1.4658446390611766
2016-05-27,24.6,25.3,24.21,1.11,24.5,24.33,323122,20160527,4,1348,1.4286961535718663,1.4389985934139495
2016-05-31,25.34,25.39,24.67,3.01,24.85,24.6,473649,20160531,1,1349,1.411139193877968,1.411927265312953
2016-06-01,26.0,26.0,24.73,2.6,24.89,25.34,460950,20160601,2,1350,1.4106087560742553,1.4110753177905992
2016-06-02,26.0,26.04,25.64,0.0,25.87,26.0,228253,20160602,3,1351,1.3767702438802432,1.3602842236626993
2016-06-03,25.55,25.8,25.06,-1.73,25.8,26.0,226359,20160603,4,1352,1.3559716608383268,1.3302639219725065
2016-06-06,25.48,25.8,25.2,-0.27,25.4,25.55,262941,20160606,0,1353,1.3294968198460255,1.292387927545899
2016-06-07,25.24,25.74,25.12,-0.94,25.34,25.48,392038,20160607,1,1354,1.2957112569962146,1.2443602184354774
2016-06-08,25.42,25.46,24.819,0.71,25.15,25.24,350671,20160608,2,1355,1.2654869114249663,1.202691631404372
2016-06-09,25.3,25.6,24.9,-0.47,25.06,25.42,140692,20160609,3,1356,1.2385589632618728,1.1667850863040599
2016-06-10,24.05,25.02,23.18,-4.94,24.91,25.3,278153,20160610,4,1357,1.2862466316779742,1.2434432944251985
2016-06-13,23.95,24.33,23.8,-0.42,23.8,24.05,1661,20160613,0,1358,1.2964253635028324,1.2617687733948273
2016-06-15,23.55,24.379,23.5,-1.67,23.55,23.95,140545,20160615,2,1359,1.276547965240793,1.2344281467237683
2016-06-16,23.32,23.84,22.75,-0.98,23.27,23.55,562231,20160616,3,1360,1.2729028240388505,1.2319689933863562
2016-06-17,23.11,23.75,22.95,-0.9,23.27,23.32,521174,20160617,4,1361,1.2503836419417624,1.201114065287331
2016-06-20,24.11,24.27,23.16,4.33,23.61,23.11,159481,20160620,0,1362,1.2436987066112022,1.1946059177668071
2016-06-21,23.48,24.28,23.46,-2.61,24.28,24.11,238832,20160621,1,1363,1.2401892443916211,1.1928483522120352
2016-06-22,23.49,24.28,23.2,0.04,24.01,23.48,512831,20160622,2,1364,1.2325611851348772,1.1847877556254613
2016-06-23,24.22,24.24,23.59,3.11,23.96,23.49,190018,20160623,3,1365,1.2100582715570258,1.1544457730807853
2016-06-24,22.9,23.56,22.5,-5.45,22.89,24.22,488172,20160624,4,1366,1.2029126395781198,1.1476996464321576
2016-06-27,22.99,23.33,22.75,0.39,22.87,22.9,557712,20160627,0,1367,1.215631085312495,1.170721100258432
2016-06-28,23.1,23.62,23.0,0.92,23.53,22.89,149824,20160628,1,1368,1.1920296050595192,1.1385267359542584
2016-06-29,23.92,24.83,23.79,4.05,23.89,22.99,203111,20160629,2,1369,1.2276472429138277,1.1957748262432397
2016-06-30,24.11,24.37,23.67,0.79,24.1,23.92,137144,20160630,3,1370,1.2349021361084074,1.2089337672258655
2016-07-01,23.98,24.42,23.82,-0.54,23.82,24.11,62795,20160701,4,1371,1.204668701055626,1.165438498138304
2016-07-05,25.3,25.6,23.51,5.5,23.79,23.98,439255,20160705,1,1372,1.2468273343386915,1.2314786054141393
2016-07-06,24.38,25.05,24.31,-3.64,24.99,25.3,181462,20160706,2,1373,1.2384069850844681,1.2199444193131295
2016-07-07,24.38,24.7,23.9,0.0,24.6,24.38,139908,20160707,3,1374,1.2461018905566366,1.2328055322193348
2016-07-08,24.92,24.98,24.38,2.21,24.46,24.38,360786,20160708,4,1375,1.2153351338634635,1.187605137060811
2016-07-11,24.91,25.18,24.756,-0.04,24.95,24.92,210112,20160711,0,1376,1.1955572703461559,1.1599190558421815
2016-07-12,24.94,25.23,24.7,0.12,25.11,24.91,173909,20160712,1,1377,1.163864066996339,1.11492483756774
2016-07-13,24.95,25.07,24.61,0.04,25.05,24.94,95144,20160713,2,1378,1.130346730472704,1.0681444920271874
2016-07-14,25.09,25.62,24.89,0.56,25.2,24.95,294223,20160714,3,1379,1.1112826004501943,1.0439913140252455
2016-07-15,25.16,25.37,25.0,0.28,25.11,25.09,57842,20160715,4,1380,1.0783643813811377,0.9994205058805852
2016-07-18,25.27,25.68,24.936,0.44,25.01,25.16,138866,20160718,0,1381,1.062442267982036,0.981176184031972
2016-07-19,24.94,25.6,24.91,-1.31,25.11,25.27,115038,20160719,1,1382,1.0447069218876532,0.9603778851725455
2016-07-20,25.11,25.24,24.92,0.68,25.19,24.94,40027,20160720,2,1383,1.011625639893003,0.9167794648030778
2016-07-21,25.51,25.57,25.08,1.59,25.28,25.11,190128,20160721,3,1384,0.9934529903742886,0.8962952173171436
2016-07-22,25.5,25.56,25.14,-0.04,25.44,25.51,94221,20160722,4,1385,0.9675742765469415,0.8644169875087762
2016-07-25,25.57,26.12,25.38,0.27,25.38,25.5,225670,20160725,0,1386,0.9567374062351826,0.855530059829578
2016-07-26,24.75,25.33,24.74,-3.21,25.33,25.57,2193,20160726,1,1387,0.9473689583192216,0.8487064841274653
