,close,high,low,p_change,open,pre_close,volume,date,date_week,key,atr21,atr14
2013-07-26,4.219,4.288,4.01,2.23,4.128,4.127,504197,20130726,4,335,0.25272480034758904,0.26377319789747666
2013-07-29,4.21,4.4,4.19,-0.14,4.2,4.219,681872,20130729,0,336,0.2536902860453229,0.2644322551905141
2013-07-30,4.22,4.378,4.06,0.19,4.299,4.21,927227,20130730,1,337,0.25675265337649805,0.268258522676906
2013-07-31,4.21,4.27,4.11,-0.21,4.2,4.22,249460,20130731,2,338,0.25214538416809334,0.26052577105712693
2013-08-01,4.468,4.498,4.216,6.08,4.33,4.21,502885,20130801,3,339,0.2535670325410413,0.2620596445530464
2013-08-02,4.409,4.496,4.388,-1.32,4.496,4.468,365221,20130802,4,340,0.2551114595628965,0.26376966994211454
2013-08-05,4.487,4.57,4.37,1.77,4.5,4.409,678226,20130805,0,341,0.2524871043456157,0.2592146935176778
2013-08-06,4.729,4.827,4.41,5.39,4.45,4.487,529219,20130806,1,342,0.2603686708053483,0.27055650112355795
2013-08-07,4.605,4.677,4.42,-2.62,4.657,4.729,730237,20130807,2,343,0.2602082579098555,0.26958817961473236
2013-08-08,4.876,5.009,4.677,5.88,4.69,4.605,929572,20130808,3,344,0.26362691229510055,0.2740461667851087
2013-08-09,4.97,5.01,4.835,1.95,4.888,4.876,513403,20130809,4,345,0.2703589640905719,0.28340001201474374
2013-08-12,4.868,5.04,4.85,-2.07,5.0,4.97,382898,20130812,0,346,0.26653234675292564,0.27672858258511923
2013-08-13,4.536,4.887,4.325,-6.82,4.85,4.868,1933241,20130813,1,347,0.2845546159551673,0.3030336838290392
2013-08-14,4.596,4.609,4.356,1.32,4.479,4.536,1201994,20130814,2,348,0.2953853485287308,0.3179598492698222
2013-08-15,3.956,4.21,3.85,-13.93,4.01,4.596,2281009,20130815,3,349,0.3139860462178388,0.34424843146483486
2013-08-16,3.99,4.08,3.87,0.86,3.935,3.956,455712,20130816,4,350,0.3336057583027036,0.37151640064591807
2013-08-19,4.32,4.5,3.906,8.3,3.91,3.99,917972,20130819,0,351,0.346005484097813,0.38740808631406676
2013-08-20,4.137,4.24,4.03,-4.26,4.165,4.32,804715,20130820,1,352,0.34143379437886956,0.37759322300591913
2013-08-21,3.956,4.168,3.95,-4.38,4.07,4.137,633808,20130821,2,353,0.3427940898846377,0.37705084993406773
2013-08-22,4.118,4.17,3.808,4.09,3.92,3.956,751798,20130822,3,354,0.3437086570329883,0.3759757892244915
2013-08-23,4.047,4.235,4.035,-1.72,4.136,4.118,457495,20130823,4,355,0.3406272924123699,0.36904894713702785
2013-08-26,4.05,4.08,3.916,0.07,4.07,4.047,317565,20130826,0,356,0.3340259927736856,0.35711687948438303
2013-08-27,3.919,4.038,3.9,-3.23,4.038,4.05,372405,20130827,1,357,0.3251199931177958,0.3421085309497842
2013-08-28,3.888,3.927,3.815,-0.79,3.89,3.919,578484,20130828,2,358,0.3208285648740913,0.3344579215962282
2013-08-29,4.05,4.075,3.848,4.17,3.848,3.888,346100,20130829,3,359,0.31636053797532504,0.32678235576792625
2013-08-30,4.33,4.405,4.05,6.91,4.1,4.05,1423957,20130830,4,360,0.3259147980717382,0.34036933035593153
2013-09-03,4.24,4.527,4.22,-2.03,4.409,4.33,1048823,20130903,1,361,0.3331093314968935,0.3501286639019364
2013-09-04,4.21,4.359,4.12,-0.73,4.338,4.24,503297,20130904,2,362,0.32862793475894614,0.34219090219465526
2013-09-05,4.29,4.375,4.267,1.97,4.3,4.21,539250,20130905,3,363,0.31940755691328204,0.32739155203789416
2013-09-06,4.38,4.388,4.276,2.0,4.309,4.29,671145,20130906,4,364,0.3126738637269353,0.31672072689233033
2013-09-09,4.789,4.84,4.246,9.34,4.35,4.38,2177099,20130909,0,365,0.326070346406605,0.3365263892571638
2013-09-10,4.79,4.956,4.65,0.08,4.877,4.789,1289648,20130910,1,366,0.33797175848248096,0.35363164716736645
2013-09-11,4.91,4.94,4.74,2.5,4.775,4.79,646215,20130911,2,367,0.3314016747452199,0.34265795808398314
2013-09-12,4.91,5.068,4.845,0.02,4.93,4.91,1363661,20130912,3,368,0.3288587378525904,0.3380395325065558
2013-09-13,4.73,4.959,4.629,-3.7,4.927,4.91,938106,20130913,4,369,0.32891308366913374,0.33746528018465893
2013-09-16,4.888,5.05,4.818,3.3,4.818,4.73,820760,20130916,0,370,0.3242981749229846,0.32993204588575475
2013-09-17,4.9,4.92,4.75,0.27,4.85,4.888,358186,20130917,1,371,0.31790302373617574,0.31993689975105793
2013-09-18,5.7,5.726,5.09,16.32,5.15,4.9,2515665,20130918,2,372,0.3426695464154055,0.3569414069116967
2013-09-19,6.01,6.375,5.7,5.46,5.7,5.7,3585745,20130919,3,373,0.3965900442051481,0.4368027349894326
2013-09-20,6.0,6.116,5.87,-0.2,6.085,6.01,876278,20130920,4,374,0.3975143278144268,0.43531682534733024
2013-09-23,5.8,6.11,5.69,-3.28,5.959,6.0,764735,20130923,0,375,0.398585074108978,0.43422276639394947
2013-09-24,5.71,5.82,5.635,-1.6,5.81,5.8,724914,20130924,1,376,0.39698578486569336,0.4292782830800959
2013-09-25,5.836,5.89,5.65,2.21,5.74,5.71,788970,20130925,2,377,0.38951027130066035,0.4157584057172318
2013-09-26,5.797,5.858,5.708,-0.67,5.858,5.836,641452,20130926,3,378,0.3781050202863432,0.3967756624517152
2013-09-27,5.799,5.849,5.75,0.03,5.8,5.797,294347,20130927,4,379,0.36481430503461254,0.37550597227659266
2013-09-30,5.68,5.766,5.58,-2.05,5.66,5.799,406083,20130930,0,380,0.3577755286043929,0.36418411711397886
2013-10-01,6.085,6.1,5.697,7.13,5.755,5.68,470606,20131001,1,381,0.3599290748613265,0.36695668017726607
2013-10-02,6.578,6.596,6.05,8.1,6.05,6.085,1438986,20131002,2,382,0.3864086427250729,0.4061740601646043
2013-10-03,6.92,7.0,6.56,5.23,6.666,6.578,2701668,20131003,3,383,0.4115796597381647,0.44251877015284685
2013-10-04,6.79,6.917,6.617,-1.88,6.91,6.92,1935418,20131004,4,384,0.4081234854649188,0.43512457228478635
2013-10-07,6.82,6.95,6.59,0.44,6.7,6.79,1073652,20131007,0,385,0.4058318909189704,0.42975853140730164
2013-10-08,6.198,6.81,6.155,-9.15,6.778,6.82,1849260,20131008,1,386,0.41769703897044796,0.4458472077353515
2013-10-09,6.29,6.31,6.025,1.48,6.227,6.198,1057214,20131009,2,387,0.4356638466385218,0.4707866928971121
2013-10-10,6.5,6.539,6.35,3.39,6.35,6.29,1084040,20131010,3,388,0.43115604441763977,0.4615162148330326
2013-10-11,6.99,7.15,6.609,7.52,6.666,6.5,843666,20131011,4,389,0.451577185159657,0.4899793423449589
2013-10-14,6.79,6.92,6.64,-2.85,6.9,6.99,991988,20131014,0,390,0.4500735096758638,0.4849808178917475
2013-10-15,6.807,7.18,6.787,0.21,6.81,6.79,925541,20131015,1,391,0.44735572350082264,0.47841075947090844
2013-10-16,7.055,7.1,6.85,3.64,6.85,6.807,799110,20131016,2,392,0.44081497476268827,0.4663814195087007
2013-10-17,7.349,7.38,6.88,4.17,6.9,7.055,790747,20131017,3,393,0.4471094997739889,0.4739970324009363
2013-10-18,7.65,7.72,7.44,4.11,7.506,7.349,881025,20131018,4,394,0.45748523787998946,0.4876401015151552
2013-10-21,7.648,7.78,7.476,-0.04,7.745,7.65,589511,20131021,0,395,0.45622403607618045,0.48359437997835836
2013-10-22,7.358,7.679,7.03,-3.79,7.64,7.648,792822,20131022,1,396,0.46540384388207656,0.4954090671227613
2013-10-23,6.94,7.28,6.85,-5.67,7.275,7.358,747573,20131023,2,397,0.48124175607816816,0.5170227051854211
2013-10-24,7.33,7.366,6.9,5.6,6.96,6.94,1112576,20131024,3,398,0.4805159581696839,0.5133782262436053
2013-10-25,6.666,7.44,6.43,-9.06,7.416,7.33,1706077,20131025,4,399,0.5057294839711275,0.5488512100833478
2013-10-28,6.415,6.877,6.07,-3.77,6.709,6.666,1745220,20131028,0,400,0.54164712759155,0.5996475522202516
2013-10-29,6.94,7.08,6.368,8.25,6.44,6.415,1078480,20131029,1,401,0.5497591691348095,0.6076727270616622
2013-10-30,6.73,7.266,6.71,-3.07,7.05,6.94,555912,20131030,2,402,0.5641039706045804,0.6250532465572578
2013-10-31,6.89,6.91,6.45,2.41,6.649,6.73,720415,20131031,3,403,0.5605752100996004,0.6154065860888823
2013-11-01,7.08,7.12,6.96,2.71,7.02,6.89,420569,20131101,4,404,0.5524525810472385,0.5993061156539622
2013-11-04,7.9,7.966,7.149,11.6,7.2,7.08,1168283,20131104,0,405,0.5773834105211796,0.6333556788215363
2013-11-05,7.63,7.895,7.58,-3.39,7.895,7.9,626007,20131105,1,406,0.5886984862106471,0.6463302731914266
2013-11-06,7.309,7.72,7.28,-4.24,7.7,7.63,1171311,20131106,2,407,0.5901890344863306,0.644449539392039
2013-11-07,7.479,7.48,6.825,2.33,7.0,7.309,69795,20131107,3,408,0.6004181280822196,0.6559174294354647
2013-11-08,7.35,7.598,7.265,-1.71,7.456,7.479,61225,20131108,4,409,0.5876839315068759,0.6328518987615029
2013-11-11,8.538,8.64,7.0,16.15,7.15,7.35,136445,20131111,0,410,0.6377942204827389,0.704791048849967
2013-11-12,8.679,8.97,8.325,1.65,8.326,8.538,80597,20131112,1,411,0.6845659242692752,0.7701631167892551
2013-11-13,8.699,8.98,8.3,0.23,8.3,8.679,1184189,20131113,2,412,0.6843484993040716,0.7637228941614511
2013-11-14,8.435,8.78,8.178,-3.03,8.745,8.699,1281385,20131114,3,413,0.6804271421943539,0.7521712588642044
2013-11-15,8.669,8.82,8.41,2.77,8.505,8.435,744019,20131115,4,414,0.667549659232718,0.7277304546596185
2013-11-18,8.645,9.12,8.53,-0.28,8.83,8.669,1127160,20131118,0,415,0.6683806278406837,0.7246782793267885
2013-11-19,8.16,8.486,7.728,-5.6,8.486,8.645,2002181,20131119,1,416,0.6813625027054131,0.7401298308034466
2013-11-20,7.728,8.23,7.67,-5.31,8.136,8.16,1446917,20131120,2,417,0.695345240671822,0.7569062714603433
2013-11-21,8.01,8.11,7.738,3.67,7.815,7.728,844753,20131121,3,418,0.6823288006398306,0.7329843949274615
2013-11-22,7.975,8.1,7.81,-0.46,7.94,8.01,467293,20131122,4,419,0.6675512387046005,0.7071997952897856
2013-11-25,7.85,8.04,7.7,-1.55,8.04,7.975,982489,20131125,0,420,0.6519535606710481,0.6809712384833723
2013-11-26,8.05,8.125,7.726,2.56,7.78,7.85,756260,20131126,1,421,0.6399081530200458,0.66083043573456
2013-11-27,8.069,8.096,7.88,0.21,8.07,8.05,588934,20131127,2,422,0.6211506219238532,0.6311996903249486
2013-11-29,8.31,8.347,8.029,3.0,8.068,8.069,488439,20131129,4,423,0.6067148780227173,0.6088282838731666
2013-12-02,8.405,8.477,8.269,1.13,8.3,8.31,1022687,20131202,0,424,0.5972522647835403,0.5944834064536545
2013-12-03,8.5,8.559,8.347,1.13,8.409,8.405,745764,20131203,1,425,0.5806688236033717,0.5698060202783933
2013-12-04,8.308,8.5,8.208,-2.26,8.458,8.5,649094,20131204,2,426,0.5669226891460682,0.5499627331156509
2013-12-05,8.16,8.38,8.07,-1.73,8.3,8.308,678048,20131205,3,427,0.5604025610914936,0.541393966464533
2013-12-06,8.255,8.378,8.118,1.11,8.2,8.16,631840,20131206,4,428,0.5460976772299938,0.5212943974313521
2013-12-09,8.03,8.35,7.857,-2.73,8.25,8.255,955993,20131209,0,429,0.5435692164095178,0.5192733690433984
2013-12-10,8.046,8.287,7.129,0.2,7.98,8.03,4049437,20131210,1,430,0.5728278251519218,0.5648966998260129
2013-12-11,7.835,8.298,7.82,-2.62,8.298,8.046,1009399,20131211,2,431,0.5683122144304017,0.5586897926955834
2013-12-12,7.785,7.87,7.705,-0.64,7.8,7.835,589031,20131212,3,432,0.5574878232670492,0.5431405217887559
2013-12-13,8.05,8.18,7.816,3.46,7.866,7.785,734646,20131213,4,433,0.5482741173971897,0.5303447702324162
2013-12-16,7.73,8.13,7.68,-3.97,8.05,8.05,467048,20131216,0,434,0.5435943975211331,0.524605858072958
2013-12-17,7.729,7.806,7.34,-0.06,7.66,7.73,301649,20131217,1,435,0.5515184738296506,0.5378482967820325
2013-12-18,7.56,7.849,7.4,-2.15,7.818,7.729,846690,20131218,2,436,0.5466366417425244,0.5315019898690302
2013-12-19,8.069,8.139,7.457,6.69,7.56,7.56,1223870,20131219,3,437,0.5530825159452613,0.542251847735528
2013-12-20,8.09,8.13,7.918,0.26,7.979,8.069,504613,20131220,4,438,0.5538881104240584,0.5442338586115618
2013-12-23,8.517,8.565,8.179,5.28,8.235,8.09,1404421,20131223,0,439,0.5511315337371985,0.5407885829964502
2013-12-24,8.529,8.59,8.47,0.14,8.5,8.517,505557,20131224,1,440,0.5486966987973318,0.537875112782418
2013-12-26,8.399,8.535,8.25,-1.52,8.495,8.529,620522,20131226,3,441,0.536139713140316,0.5198126047265309
2013-12-27,8.415,8.56,8.356,0.19,8.39,8.399,713060,20131227,4,442,0.5203235363241105,0.4972545615317787
2013-12-30,8.22,8.37,8.0,-2.31,8.33,8.415,375678,20131230,0,443,0.5145462250705815,0.49023637856522306
2014-01-02,8.698,8.826,8.26,5.8,8.26,8.22,1176764,20140102,3,444,0.5169964048291252,0.4956480658105643
2014-01-03,8.51,8.795,8.31,-2.16,8.707,8.698,704202,20140103,4,445,0.519758480789643,0.5013160611098096
2014-01-06,8.228,8.65,8.16,-3.31,8.47,8.51,963353,20140106,0,446,0.5206271245615648,0.5039363424591089
2014-01-07,9.05,9.09,8.02,10.0,8.105,8.228,1072926,20140107,1,447,0.5467877376776807,0.5443694608548869
2014-01-08,9.257,9.427,8.887,2.28,9.03,9.05,1547895,20140108,2,448,0.577845464454934,0.5911287850795378
2014-01-09,8.84,9.41,8.708,-4.48,9.3,9.257,1222852,20140109,3,449,0.5837575851951753,0.5990481575738565
2014-01-10,8.85,8.958,8.69,0.11,8.905,8.84,472144,20140110,4,450,0.582959604947786,0.5967590034614382
2014-01-13,8.83,9.308,8.61,-0.23,9.016,8.85,817703,20140113,0,451,0.5884377189978914,0.6039905032141927
2014-01-14,9.318,9.489,8.928,5.5,8.97,8.83,723039,20140114,1,452,0.5908454466646585,0.6064911815560361
2014-01-15,9.64,9.7,8.989,3.5,9.3,9.318,928692,20140115,2,453,0.6041385206330081,0.6253132400163192
2014-01-16,10.38,10.436,9.739,7.64,9.777,9.64,1615752,20140116,3,454,0.6286081148885792,0.6605051514437249
2014-01-17,10.18,10.48,10.127,-1.9,10.438,10.38,577083,20140117,4,455,0.6386743951319802,0.6733262120548874
2014-01-21,10.73,10.75,10.137,5.37,10.276,10.18,1246169,20140121,1,456,0.6374518048876002,0.6690171969081097
2014-01-22,10.78,10.848,10.4,0.47,10.7,10.73,1068235,20140122,2,457,0.6389064808453335,0.6689445399861019
2014-01-23,10.26,10.52,9.85,-4.81,10.13,10.78,1820677,20140123,3,458,0.6503871246146035,0.6840199299870947
2014-01-24,9.76,10.09,9.32,-4.85,10.0,10.26,2004077,20140124,4,459,0.6889401186805747,0.7394470778451593
2014-01-27,9.538,9.8,9.377,-2.31,9.7,9.76,1548915,20140127,0,460,0.6981810654100711,0.7497008579990764
2014-01-28,10.47,10.7,9.61,9.8,9.61,9.538,1210417,20140128,1,461,0.7168391099143534,0.7740079395705709
2014-01-29,10.68,10.967,9.9,1.98,10.36,10.47,1470334,20140129,2,462,0.7507515332517651,0.8207930867441016
2014-01-30,10.585,10.828,10.199,-0.89,10.45,10.68,1206217,20140130,3,463,0.7449538411921572,0.8070935805480942
2014-01-31,10.509,10.56,10.016,-0.72,10.11,10.585,562342,20140131,4,464,0.7410988963734831,0.7968726105089445
2014-02-03,9.865,10.497,9.7,-6.13,10.4,10.509,1126519,20140203,0,465,0.7479513298795079,0.80316742404402
2014-02-04,10.0,10.118,9.706,1.37,9.788,9.865,537216,20140204,1,466,0.7505726951233408,0.8031554651837328
2014-02-05,9.82,10.02,9.375,-1.78,9.96,10.0,955970,20140205,2,467,0.7455454239269912,0.7918586462420375
2014-02-06,10.04,10.1,9.69,2.22,9.91,9.82,814042,20140206,3,468,0.7295670704066582,0.7645830286533205
2014-02-07,10.35,10.498,10.01,3.09,10.11,10.04,758649,20140207,4,469,0.7271114956253888,0.7583985266066547
2014-02-10,10.41,10.5,10.15,0.62,10.43,10.35,532335,20140210,0,470,0.7143919005956084,0.7370843461347508
2014-02-11,10.298,10.46,10.17,-1.11,10.389,10.41,513695,20140211,1,471,0.694182762472008,0.7051497499822686
2014-02-12,10.615,10.639,10.215,3.08,10.307,10.298,500253,20140212,2,472,0.6813169166400076,0.6850676249835351
2014-02-13,11.456,11.548,10.45,7.92,10.5,10.615,1147651,20140213,3,473,0.708397063466674,0.7254199374847111
2014-02-14,11.446,12.22,11.15,-0.09,11.776,11.456,1224740,20140214,4,474,0.7510924413968324,0.7882470848072317
2014-02-18,11.596,11.847,11.515,1.31,11.569,11.446,893853,20140218,1,475,0.7339451822826975,0.7598722930352866
2014-02-19,11.19,11.55,11.068,-3.48,11.527,11.596,761511,20140219,2,476,0.7219477926501882,0.7400242721041949
2014-02-20,11.405,11.479,11.01,1.9,11.306,11.19,518055,20140220,3,477,0.7154740882382745,0.7290225383824668
2014-02-21,11.0,11.5,10.72,-3.55,11.49,11.405,976843,20140221,4,478,0.7185467507031186,0.732663785640862
2014-02-24,11.2,11.47,10.95,1.84,11.11,11.0,759825,20140224,0,479,0.7090921435267796,0.7174735152379433
2014-02-25,10.96,11.5,10.83,-2.12,11.16,11.2,916563,20140225,1,480,0.7072306128826473,0.7140825498638045
2014-02-26,11.695,12.26,10.9,6.67,11.0,10.96,1505176,20140226,2,481,0.738314869412045,0.7602195105878184
2014-02-27,11.657,12.09,11.5,-0.32,11.815,11.695,673022,20140227,3,482,0.7569665422971857,0.7866324026886885
2014-02-28,13.13,13.288,11.73,12.65,11.73,11.657,1418394,20140228,4,483,0.796777659330653,0.844230088210925
2014-03-03,12.776,13.049,12.13,-2.71,12.979,13.13,2150837,20140303,0,484,0.8251215803149076,0.8833565104815733
2014-03-04,16.92,18.2,15.316,32.44,15.73,12.776,7334025,20140304,1,485,1.0272586479189596,1.1824024740186037
2014-03-05,17.148,17.385,16.55,1.34,16.577,16.92,2140997,20140305,2,486,1.1978177599228186,1.427159440160132
2014-03-06,17.599,18.0,17.019,2.63,17.1,17.148,1320929,20140306,3,487,1.1922073904026842,1.402362337291551
2014-03-07,16.655,17.737,16.3,-5.36,17.655,17.599,1725173,20140307,4,488,1.2038641813358897,1.4048364560564401
2014-03-10,15.848,16.5,15.666,-4.85,16.475,16.655,1328523,20140310,0,489,1.2385849346056093,1.4425624234809802
2014-03-11,14.37,15.597,14.37,-9.3,15.017,15.848,3198019,20140311,1,490,1.2884142234339135,1.5027365360894815
2014-03-12,15.519,15.72,14.25,7.97,14.318,14.37,4574742,20140312,2,491,1.303156403270394,1.5095410692259474
2014-03-13,14.918,16.746,14.64,-3.87,15.787,15.519,2473605,20140313,3,492,1.3542441935908514,1.5714309928526653
2014-03-14,15.079,15.43,14.1,1.08,14.62,14.918,1327154,20140314,4,493,1.3573278034198584,1.5605430647917606
2014-03-17,15.06,15.457,14.79,-0.12,15.216,15.079,818207,20140317,0,494,1.3244550508760558,1.4967185601637778
2014-03-18,15.167,15.419,14.87,0.7,15.299,15.06,716159,20140318,1,495,1.2875286198819578,1.4290243772949367
2014-03-19,15.058,15.525,15.055,-0.72,15.32,15.167,1369154,20140319,2,496,1.2485986856018645,1.360522636059584
2014-03-20,14.037,15.066,13.875,-6.78,15.055,15.058,2130181,20140320,3,497,1.2506654148589187,1.355628162055328
2014-03-21,14.017,14.679,13.99,-0.14,14.34,14.037,919507,20140321,4,498,1.2419670617703988,1.3350832933370904
2014-03-24,13.819,14.39,13.15,-1.41,14.31,14.017,1506192,20140324,0,499,1.2418733921622849,1.3282916295272982
2014-03-25,14.28,14.4,13.77,3.35,13.917,13.819,1104823,20140325,1,500,1.212736563964081,1.2784136559896342
2014-03-26,13.757,14.55,13.6,-3.68,14.158,14.28,1162964,20140326,2,501,1.2002252990134106,1.2549555377046602
2014-03-27,13.43,14.059,13.179,-2.38,13.72,13.757,1343340,20140327,3,502,1.1955002847746767,1.2439587135828987
2014-03-28,13.8,14.417,13.53,2.76,13.558,13.43,1286878,20140328,4,503,1.1808097950235017,1.2184616626126916
2014-03-31,14.93,15.13,14.49,8.19,14.5,13.8,1491981,20140331,0,504,1.2055331381176206,1.2528572581403565
2014-04-01,15.966,16.09,15.36,6.94,15.46,14.93,1746400,20140401,1,505,1.2571744172548767,1.3269388825589024
2014-04-02,15.4,16.199,15.2,-3.55,16.1,15.966,1177712,20140402,2,506,1.2577375402427398,1.3228003909475523
2014-04-03,14.55,15.768,14.26,-5.49,15.55,15.4,1222903,20140403,3,507,1.2790833716597523,1.3501717915941556
2014-04-04,13.84,14.729,13.43,-4.9,14.688,14.55,1703551,20140404,4,508,1.3119841634854783,1.394445235051716
2014-04-07,12.837,14.24,12.3,-7.25,13.53,13.84,2532025,20140407,0,509,1.356651584271884,1.4555562896908791
2014-04-08,14.26,14.509,12.97,11.12,13.31,12.837,1730997,20140408,1,510,1.365334842163699,1.4615165547129594
2014-04-09,15.03,15.095,14.12,5.38,14.649,14.26,1126237,20140409,2,511,1.4078427068225707,1.5184082293763197
2014-04-10,13.81,15.03,13.5,-8.12,14.979,15.03,1373033,20140410,3,512,1.4136597207834007,1.519236212992297
2014-04-11,13.49,14.2,13.21,-2.32,13.5,13.81,1053919,20140411,4,513,1.433009257888953,1.5407193406357043
2014-04-14,13.529,14.18,13.1,0.29,13.898,13.49,1059320,20140414,0,514,1.4161992932275742,1.5078108163045825
2014-04-15,14.0,14.02,12.71,3.49,13.46,13.529,1691660,20140415,1,515,1.4111421840262612,1.4936814722828264
2014-04-16,14.25,14.699,13.65,1.8,14.499,14.0,1145792,20140416,2,516,1.3996592228821536,1.4705613671197675
2014-04-17,14.87,14.9,13.9,4.35,14.07,14.25,1368769,20140417,3,517,1.3806278313163367,1.436949840896927
2014-04-21,14.94,15.248,14.5,0.48,15.05,14.87,729143,20140421,0,518,1.3624074583965111,1.4055962808328606
2014-04-22,15.355,15.656,14.93,2.75,14.93,14.94,1059786,20140422,1,519,1.3349594841871535,1.3613394036305135
2014-04-23,15.635,15.726,15.075,1.82,15.286,15.355,1230658,20140423,2,520,1.3088185563687178,1.32024373194262
2014-04-24,15.558,15.73,14.81,-0.49,15.625,15.635,1072306,20140424,3,521,1.2903033870178264,1.2916548939467185
2014-04-25,14.259,15.445,14.105,-8.35,15.126,15.558,1471469,20140425,4,522,1.3017175114455488,1.3086795443790957
2014-04-28,13.74,14.3,13.15,-3.63,14.25,14.259,1707007,20140428,0,523,1.3543976299481417,1.3872024340663032
2014-04-29,14.049,14.32,13.46,2.24,13.679,13.74,877274,20140429,1,524,1.330854885664897,1.3495451173472814
2014-04-30,14.019,14.06,13.056,-0.21,13.81,14.049,1128630,20140430,2,525,1.315290367299902,1.3248633232510472
2014-05-01,14.855,15.1,13.927,5.96,14.0,14.019,942270,20140501,3,526,1.308514635523716,1.3140159430188294
2014-05-02,14.99,15.5,14.877,0.92,14.93,14.855,859558,20140502,4,527,1.3167282243083012,1.3259433756603418
2014-05-05,15.929,16.0,14.57,6.25,14.7,14.99,1054339,20140505,0,528,1.3221221183888583,1.333375991684603
2014-05-06,14.75,15.9,14.729,-7.39,15.858,15.929,862676,20140506,1,529,1.3149258270370079,1.3217777065642744
2014-05-07,13.79,14.7,13.47,-6.52,14.69,14.75,1985606,20140507,2,530,1.3694055495590551,1.403007870381112
2014-05-08,13.18,14.205,13.108,-4.42,13.64,13.79,1564335,20140508,3,531,1.3823862376752905,1.420078736782461
2014-05-09,13.668,13.74,13.028,3.7,13.1,13.18,1109768,20140509,4,532,1.3528440358812288,1.3730731127265707
2014-05-12,14.67,14.696,13.887,7.33,14.015,13.668,1135086,20140512,0,533,1.3606133675059322,1.3832821761032446
2014-05-13,14.648,15.029,14.38,-0.15,14.62,14.67,994605,20140513,1,534,1.3606317785770783,1.38169059209587
2014-05-14,15.0,15.42,14.66,2.4,15.0,14.648,2370812,20140514,2,535,1.3320302653115033,1.3372841212318793
2014-05-15,16.446,16.47,14.625,9.64,15.699,15.0,5085748,20140515,3,536,1.356457395534765,1.3735495411438878
2014-05-16,15.987,16.42,15.725,-2.79,16.305,16.446,1650681,20140516,4,537,1.3594832338426333,1.3768674310621818
2014-05-19,16.518,16.6,16.07,3.32,16.076,15.987,1518913,20140519,0,538,1.3199840322310794,1.316376900272026
2014-05-20,16.91,17.246,16.3,2.4,16.556,16.518,1515736,20140520,1,539,1.3170800306962662,1.3122785502525953
2014-05-21,17.29,17.36,16.64,2.22,16.88,16.91,1397275,20140521,2,540,1.294457172091682,1.2786872252345527
2014-05-22,16.68,17.516,16.678,-3.51,17.235,17.29,1273047,20140522,3,541,1.2727211162777923,1.2472095662892273
2014-05-23,16.7,16.747,16.01,0.11,16.66,16.68,1157700,20140523,4,542,1.2730677297883735,1.2495517401257108
2014-05-27,16.77,16.958,16.21,0.43,16.836,16.7,829081,20140527,1,543,1.2480645045603556,1.2137266158310172
2014-05-28,16.855,17.045,16.587,0.49,16.66,16.77,620696,20140528,2,544,1.2104423852955768,1.159746143271659
2014-05-29,16.81,17.18,16.57,-0.25,16.7,16.855,715687,20140529,3,545,1.1818498907576922,1.1204785616093975
2014-05-30,16.266,16.969,16.07,-3.25,16.81,16.81,938394,20140530,4,546,1.1683808483406593,1.1046586643515834
2014-06-02,16.34,16.51,16.15,0.48,16.15,16.266,607976,20140602,0,547,1.1441722365149136,1.0728973311836132
2014-06-03,16.377,16.599,16.116,0.2,16.279,16.34,424213,20140603,1,548,1.1126878442999177,1.0307618075276408
2014-06-04,16.556,16.678,16.02,1.09,16.29,16.377,703768,20140604,2,549,1.091036042190398,1.0041359641328094
2014-06-05,17.599,17.979,16.35,6.3,16.559,16.556,1678035,20140605,3,550,1.1166533735146646,1.0487691095518943
2014-06-06,17.74,17.887,17.34,0.8,17.49,17.599,2030698,20140606,4,551,1.1268603557282522,1.0689284588696162
2014-06-09,18.2,18.559,17.4,2.59,17.777,17.74,1527509,20140609,0,552,1.1283908149792878,1.0753621403789295
2014-06-10,18.639,18.639,17.878,2.41,18.025,18.2,1214365,20140610,1,553,1.1174674428374172,1.0627648446375775
2014-06-11,18.09,18.868,17.935,-2.94,18.26,18.639,1767327,20140611,2,554,1.1086832788927783,1.0534959271634647
2014-06-12,17.985,18.477,17.65,-0.59,18.03,18.09,1279577,20140612,3,555,1.1029840751359794,1.0488890752232174
2014-06-13,17.7,18.17,17.58,-1.58,17.92,17.985,814355,20140613,4,556,1.0785562620342664,1.0161112841358448
2014-06-16,18.317,18.43,17.515,3.49,17.58,17.7,1334399,20140616,0,557,1.0707678686040631,1.008889049554713
2014-06-17,18.51,18.58,18.25,1.07,18.3,18.317,1411465,20140617,1,558,1.061683684384822,0.9996826888722333
2014-06-18,18.899,18.949,18.26,2.09,18.5,18.51,1239213,20140618,2,559,1.0439368422712592,0.9774910682385024
2014-06-19,18.487,18.92,18.31,-2.18,18.85,18.899,689517,20140619,3,560,1.023273183115485,0.9512417062214668
2014-06-20,17.96,18.646,17.38,-2.84,18.48,18.487,1602198,20140620,4,561,1.0468792220147478,0.9917958700627907
2014-06-23,18.005,18.179,17.65,0.24,17.719,17.96,540687,20140623,0,562,1.0368849733473788,0.9807390222011627
2014-06-24,17.908,18.247,17.66,-0.54,18.036,18.005,712116,20140624,1,563,1.015461879378456,0.952614806329651
2014-06-25,18.03,18.059,17.519,0.7,17.705,17.908,765465,20140625,2,564,0.9928208375032916,0.9231423201632475
2014-06-26,18.199,18.21,17.91,0.92,18.21,18.03,464804,20140626,3,565,0.959924607145992,0.8787750115801584
2014-06-27,18.855,18.93,18.077,3.6,18.138,18.199,1086216,20140627,4,566,0.9570710544247542,0.8802910821815756
2014-06-30,18.77,19.098,18.6,-0.43,18.875,18.855,801918,20140630,0,567,0.9543057661188133,0.88162743345432
2014-07-01,19.559,19.58,18.75,4.18,18.92,18.77,779267,20140701,1,568,0.9483864439226792,0.8779397596361542
2014-07-02,19.717,20.15,19.46,0.81,19.875,19.559,1027269,20140702,2,569,0.9689394704025516,0.9138012053764288
2014-07-03,19.897,20.018,19.51,0.91,19.828,19.717,454867,20140703,3,570,0.9469899718119538,0.8848154049923982
2014-07-07,19.55,20.05,19.485,-1.73,19.8,19.897,751824,20140707,0,571,0.9287999731542417,0.8619714474929412
2014-07-08,18.21,19.55,17.986,-6.85,19.47,19.55,1336771,20140708,1,572,0.9755714030040397,0.9369020583863025
2014-07-09,18.59,18.725,18.127,2.06,18.31,18.21,882880,20140709,2,573,0.996877526670514,0.9716233399301382
2014-07-10,18.716,18.9,17.755,0.68,17.82,18.59,818139,20140710,3,574,1.003930977781442,0.9840073870779854
2014-07-11,19.13,19.199,18.65,2.23,18.8,18.716,496823,20140711,4,575,0.9851247407442306,0.9572211451438438
2014-07-14,19.746,20.04,19.32,3.2,19.32,19.13,971544,20140714,0,576,1.0012616578516482,0.9834196347764264
2014-07-15,19.69,20.03,19.278,-0.28,19.83,19.746,806256,20140715,1,577,0.996439674144427,0.9774610894352531
2014-07-16,19.786,20.038,19.615,0.48,19.857,19.69,551757,20140716,2,578,0.9691330229946925,0.9378567259041637
2014-07-17,19.29,19.778,19.15,-2.51,19.516,19.786,516075,20140717,3,579,0.9528885933282785,0.9157241026252949
2014-07-18,19.86,19.948,19.3,2.96,19.326,19.29,509306,20140718,4,580,0.9383700888840748,0.8966009524377737
2014-07-21,20.42,20.51,19.66,2.81,19.86,19.86,969501,20140721,0,581,0.9517810370324523,0.9197008844065043
2014-07-22,21.146,21.146,20.51,3.56,20.55,20.42,1327180,20140722,1,582,0.9676962257451928,0.945865106948897
2014-07-23,21.066,21.4,20.839,-0.38,21.01,21.146,734680,20140723,2,583,0.9682821197573264,0.9483033135954041
2014-07-24,21.35,21.47,20.7,1.36,21.16,21.066,710103,20140724,3,584,0.9588401140545965,0.9355673626243037
2014-07-25,21.349,21.506,21.1,-0.01,21.2,21.35,403042,20140725,4,585,0.9341334419567586,0.900169693865425
2014-07-28,21.548,21.74,21.08,0.93,21.4,21.349,656047,20140728,0,586,0.9210794685302462,0.8830147157321804
2014-07-29,21.19,21.626,20.999,-1.65,21.6,21.548,504989,20140729,1,587,0.9070756843145202,0.8647279503227391
2014-07-30,21.185,21.525,21.02,-0.03,21.486,21.19,475598,20140730,2,588,0.889024461251924,0.8406759538711147
2014-07-31,20.55,20.95,20.237,-2.98,20.83,21.185,852031,20140731,3,589,0.892070915478023,0.8486991000231782
2014-08-01,20.79,21.07,20.49,1.16,20.716,20.55,930977,20140801,4,590,0.8826865861695458,0.8377205928786654
2014-08-04,20.778,21.098,20.7,-0.07,20.988,20.79,578790,20140804,0,591,0.8667491296852816,0.8170262648159035
2014-08-05,20.428,20.868,20.165,-1.68,20.66,20.778,835311,20140805,1,592,0.8589515520812205,0.8088815316147675
2014-08-06,20.55,20.95,19.877,0.61,20.1,20.428,856085,20140806,2,593,0.8691443353154482,0.827747136499427
2014-08-07,20.809,21.02,20.65,1.25,20.85,20.55,455910,20140807,3,594,0.8559469860147126,0.8109080553208965
2014-08-08,20.74,20.955,20.738,-0.31,20.868,20.809,578722,20140808,4,595,0.834473320014012,0.7819146227979752
2014-08-11,21.649,21.719,20.96,4.36,21.0,20.74,1053035,20140811,0,596,0.8380698285847733,0.7910635783124055
2014-08-12,21.96,22.17,21.45,1.44,21.82,21.649,1265517,20140812,1,597,0.8662569796045462,0.836701894147234
2014-08-13,22.918,22.949,22.05,4.36,22.18,21.96,2377401,20140813,2,598,0.8869114091471869,0.8697946159938601
2014-08-14,21.729,22.3,20.858,-5.19,21.48,22.918,3398129,20140814,3,599,0.9133441991877971,0.9106664291371559
2014-08-15,21.849,22.75,21.525,0.55,21.94,21.729,1816977,20140815,4,600,0.9361849516074259,0.9451188270559305
2014-08-18,22.14,22.48,21.85,1.34,22.245,21.849,855164,20140818,0,601,0.9273666205785008,0.9312531965519356
2014-08-19,21.58,22.2,21.5,-2.53,22.199,22.14,1052255,20140819,1,602,0.9165396386461913,0.9147351110839402
2014-08-20,21.59,21.898,21.37,0.04,21.536,21.58,476833,20140820,2,603,0.9095615606154203,0.9043968888636588
2014-08-21,21.41,21.829,21.379,-0.84,21.685,21.59,615447,20140821,3,604,0.8876776767765907,0.8719399682305402
2014-08-22,21.32,21.46,21.026,-0.4,21.41,21.41,668237,20140822,4,605,0.8722644540729435,0.849944256214073
2014-08-25,21.8,21.875,21.4,2.24,21.498,21.32,614547,20140825,0,606,0.8533470991170892,0.8231625236273536
2014-08-26,21.687,21.977,21.63,-0.53,21.807,21.8,421668,20140826,1,607,0.8439972372543707,0.8112937719396855
2014-08-27,21.41,21.597,21.177,-1.27,21.505,21.687,635321,20140827,2,608,0.8334735592898769,0.7978442168011366
2014-08-28,20.896,21.269,20.736,-2.41,21.12,21.41,979093,20140828,3,609,0.8390700564665494,0.8087839156010554
2014-08-29,19.66,21.16,19.368,-5.9,21.055,20.896,2771698,20140829,4,610,0.8963524347300471,0.8968707787724087
2014-09-02,20.7,20.73,19.6,5.28,19.76,19.66,1730740,20140902,1,611,0.9153832711714733,0.9253800088600938
2014-09-03,21.238,21.265,20.788,2.59,21.03,20.7,1349183,20140903,2,612,0.9482221630204508,0.9739242939415157
2014-09-04,20.77,21.42,20.5,-2.2,21.299,21.238,1092270,20140904,3,613,0.9468782504956675,0.970072558659979
2014-09-05,20.55,20.929,20.5,-1.06,20.8,20.77,533949,20140905,4,614,0.9369316671387309,0.9534959473271234
2014-09-08,21.38,21.53,20.635,4.05,20.8,20.55,1121404,20140908,0,615,0.9349349210845057,0.9493176653751859
2014-09-09,21.005,21.685,20.905,-1.77,21.41,21.38,924950,20140909,1,616,0.944461829604291,0.9625806892769582
2014-09-10,20.66,20.975,20.15,-1.64,20.96,21.005,1229909,20140910,2,617,0.9580588853374201,0.9816820686143183
2014-09-11,20.966,21.017,20.358,1.48,20.38,20.66,757217,20140911,3,618,0.9438179860356383,0.9586333494275812
2014-09-12,20.72,21.07,20.51,-1.15,21.0,20.966,703960,20140912,4,619,0.9255409390815602,0.9301595387541824
2014-09-15,19.657,20.74,19.13,-5.15,20.7,20.72,1597530,20140915,0,620,0.9688961324586289,0.9948624288431696
2014-09-16,19.8,20.149,18.925,0.73,19.5,19.657,1490819,20140916,1,621,1.0082344118653608,1.0520151124972288
2014-09-17,19.967,20.23,19.788,0.84,19.788,19.8,740354,20140917,2,622,0.987508963681296,1.0177997473188554
2014-09-18,20.63,20.84,20.0,3.32,20.0,19.967,1009012,20140918,3,623,0.9900085368393295,1.019385479653223
2014-09-19,20.9,20.925,20.1,1.31,20.849,20.63,1562161,20140919,4,624,0.9884843207993615,1.0150008025351356
2014-09-22,20.068,20.465,19.515,-3.98,20.435,20.9,1107752,20140922,0,625,0.9945088769517728,1.0221436023540542
2014-09-23,20.919,21.045,19.72,4.24,19.869,20.068,1517380,20140923,1,626,1.010246549477879,1.0437762021859076
2014-09-24,20.979,21.21,20.68,0.29,20.9,20.919,1005028,20140924,2,627,1.0165205233122656,1.050792187744057
2014-09-25,19.998,20.98,19.965,-4.68,20.945,20.979,1092967,20140925,3,628,1.0164481174402529,1.0482356029051958
2014-09-26,19.9,20.207,19.666,-0.48,20.055,19.998,877946,20140926,4,629,1.0305696356573837,1.0671473455548246
2014-09-29,19.596,20.088,19.35,-1.54,19.647,19.9,965192,20140929,0,630,1.0166377482451272,1.043636820872337
2014-09-30,18.9,19.877,18.87,-3.55,19.79,19.596,974824,20140930,1,631,1.01727404594774,1.0426627622385984
2014-10-01,18.337,18.8,17.8,-2.98,18.76,18.9,1489018,20141001,2,632,1.054356234235943,1.0964725649358413
2014-10-02,18.799,19.019,17.73,2.52,18.22,18.337,1085274,20141002,3,633,1.065529746891374,1.1102245245832811
2014-10-03,19.55,19.828,19.2,4.0,19.35,18.799,962236,20141003,4,634,1.085790235134642,1.1374227728273325
2014-10-06,19.42,19.94,19.3,-0.67,19.859,19.55,516224,20141006,0,635,1.088419271556802,1.1376782890539519
2014-10-07,18.657,19.396,18.657,-3.93,19.14,19.42,584323,20141007,1,636,1.079113591958859,1.120201268407241
2014-10-08,19.217,19.326,18.1,3.0,18.55,18.657,760369,20141008,2,637,1.0905843732941516,1.1344726063781525
2014-10-09,18.945,19.717,18.825,-1.42,19.119,19.217,865373,20141009,3,638,1.0891279745658586,1.1291531344939987
2014-10-10,18.028,19.0,18.02,-4.84,18.86,18.945,1167506,20141010,4,639,1.09426473768177,1.1339993391729988
2014-10-13,17.06,18.519,16.95,-5.35,18.129,18.028,1715687,20141013,0,640,1.1371568930302571,1.1954993863749277
2014-10-14,17.67,18.15,17.018,3.56,17.21,17.06,1785063,20141014,1,641,1.136911326695483,1.1909637159195756
2014-10-15,18.568,18.68,17.1,5.08,17.209,17.67,1414354,20141015,2,642,1.1599155492337931,1.221609164782463
2014-10-16,18.93,19.49,18.107,1.97,18.107,18.568,1317988,20141016,3,643,1.191348142127422,1.2643513672980011
2014-10-17,19.19,19.79,18.917,1.36,19.35,18.93,971912,20141017,4,644,1.1928077544070685,1.261326269633858
2014-10-20,19.599,19.76,19.195,2.13,19.2,19.19,651783,20141020,0,645,1.1755311946733986,1.230517250374297
2014-10-21,20.0,20.0,19.488,2.05,19.81,19.599,915613,20141021,1,646,1.1581249473079986,1.20048030391899
2014-10-22,20.5,20.58,19.8,2.5,20.0,20.0,1382881,20141022,2,647,1.1496904260076175,1.1848031393533476
2014-10-23,21.036,21.287,20.51,2.61,20.6,20.5,1153340,20141023,3,648,1.1562289771501117,1.1921029151138227
2014-10-24,21.359,21.5,20.826,1.54,21.2,21.036,858145,20141024,4,649,1.1487895020477255,1.1783812783199783
2014-10-27,21.066,21.637,20.95,-1.37,21.28,21.359,727680,20141027,0,650,1.1267995257597385,1.143282615582837
2014-10-28,21.8,21.8,21.1,3.49,21.148,21.066,769433,20141028,1,651,1.1064757388187985,1.1116195716126342
2014-10-29,21.62,21.85,21.01,-0.82,21.8,21.8,822788,20141029,2,652,1.0937864179226653,1.0922181736403032
2014-10-30,21.989,22.28,21.5,1.69,21.6,21.62,569993,20141030,3,653,1.0788442075453955,1.0699168755231387
2014-10-31,22.929,22.929,22.27,4.27,22.379,21.989,805829,20141031,4,654,1.0898040071860908,1.0869942415572
2014-11-03,22.86,23.92,22.808,-0.3,23.17,22.929,1341835,20141103,0,655,1.1298609592248485,1.1472803671602574
2014-11-04,23.67,23.94,22.8,-89.65,23.05,228.6,6394041,20141104,1,656,1.130343770690332,1.1467603409345248
2014-11-05,22.71,24.62,22.32,-4.06,24.46,23.67,10472690,20141105,2,657,10.89937501970508,15.799134602296345
2014-11-06,23.38,23.58,22.84,2.95,23.03,22.71,6345599,20141106,3,658,10.419880971147695,14.72991070213232
2014-11-07,23.34,23.87,22.96,-0.17,23.66,23.38,7302088,20141107,4,659,9.978934258235899,13.760631366265725
2014-11-10,24.51,24.64,23.62,5.01,23.75,23.34,9665596,20141110,0,660,9.563746912605618,12.867729125818173
2014-11-11,24.55,24.8,24.05,0.16,24.48,24.51,6644480,20141111,1,661,9.17785420248154,12.052891331116877
2014-11-12,23.88,24.65,23.525,-2.73,24.41,24.55,6324787,20141112,2,662,8.794384954744325,11.272327664608529
2014-11-13,24.44,24.59,23.88,2.35,24.1,23.88,5047682,20141113,3,663,8.409414242613643,10.517875688565065
2014-11-14,24.47,24.7,23.75,0.12,24.31,24.44,5329782,20141114,4,664,8.054204040584422,9.834455996524701
2014-11-17,23.99,24.6,23.47,-1.96,24.48,24.47,7442049,20141117,0,665,7.72448003865183,9.21270913963008
2014-11-18,23.71,24.41,22.8,-1.17,24.19,23.99,13238710,20141118,1,666,7.436171465382695,8.673944201085074
2014-11-19,22.44,22.81,20.59,-5.36,21.85,23.71,33132050,20141119,2,667,7.243972824173996,8.29723390100757
2014-11-20,22.64,22.98,21.63,0.89,21.98,22.44,7107419,20141120,3,668,6.998069356356187,7.853145765221314
2014-11-21,22.68,23.48,22.6,0.18,22.99,22.64,8522713,20141121,4,669,6.714351767958273,7.366492496276935
2014-11-24,22.72,23.13,22.55,0.18,22.83,22.68,5227225,20141124,0,670,6.42223977900788,6.8817430322571544
2014-11-25,21.98,22.5,21.77,-3.26,22.41,22.72,8338088,20141125,1,671,6.159752170483695,6.4551899585245005
2014-11-26,22.94,22.97,21.65,4.37,21.88,21.98,5571259,20141126,2,672,5.929287781413042,6.088390675772751
2014-11-28,22.86,23.0,22.65,-0.35,22.94,22.94,2724489,20141128,4,673,5.695512172774325,5.726362770360411
2014-12-01,22.4,22.73,21.66,-2.01,22.73,22.86,7792231,20141201,0,674,5.4852496883565,5.408765429620382
2014-12-02,22.17,22.48,21.82,-1.03,22.17,22.4,5185008,20141202,1,675,5.2735711317680956,5.096710756076068
2014-12-03,21.59,22.15,21.46,-2.62,21.97,22.17,7514158,20141203,2,676,5.0672106016839,4.799802844927777
2014-12-04,21.75,22.17,21.58,0.74,21.62,21.59,4485813,20141204,3,677,4.85401009684181,4.49910264171865
2014-12-05,22.21,22.29,21.749,2.11,21.76,21.75,5905555,20141205,4,678,4.6562000922302955,4.227738167310176
2014-12-08,21.45,21.88,21.22,-3.42,21.68,22.21,7265861,20141208,0,679,4.465904849743138,3.972899726788021
2014-12-09,21.56,21.73,20.6,0.51,20.8,21.45,5829889,20141209,1,680,4.329909380707751,3.8041211748745907
2014-12-10,20.65,21.2,20.54,-4.22,21.13,21.56,6401454,20141210,2,681,4.167056553055001,3.5973982338121195
2014-12-11,20.19,20.76,20.06,-2.23,20.66,20.65,8102099,20141211,3,682,4.040053860052382,3.447584074254111
2014-12-12,19.7,20.18,19.7,-2.43,20.05,20.19,9055727,20141212,4,683,3.8929084381451253,3.2691852118073887
2014-12-15,20.5,20.64,19.66,4.06,19.66,19.7,6083149,20141215,0,684,3.7541985125191673,3.105671982392575
2014-12-16,19.83,20.63,19.82,-3.27,20.05,20.5,5709409,20141216,1,685,3.6197128690658738,2.9502668407931054
2014-12-17,19.05,20.08,19.02,-3.93,19.98,19.83,13016780,20141217,2,686,3.517821780062737,2.845247780736455
2014-12-18,20.33,20.63,19.49,6.72,19.53,19.05,11769030,20141218,3,687,3.4045921714883214,2.7234443678267084
2014-12-19,20.63,21.13,20.4,1.48,20.46,20.33,9577285,20141219,4,688,3.341516353798401,2.6774840558390864
2014-12-22,20.07,21.0,20.03,-2.71,20.57,20.63,4332782,20141222,0,689,3.228587003617525,2.5555209089934374
2014-12-23,19.54,20.215,19.45,-2.64,20.0,20.07,3706278,20141223,1,690,3.1310352415405007,2.4572694154939065
2014-12-24,19.95,20.13,19.26,2.1,19.47,19.54,2622152,20141224,2,691,3.0233668967052387,2.343893028672913
2014-12-26,19.96,20.12,19.82,0.05,20.11,19.95,1716749,20141226,4,692,2.9070160921002275,2.217900669481991
2014-12-29,19.28,20.0,19.22,-3.41,19.97,19.96,3452305,20141229,0,693,2.8057296115240264,2.115193478804706
2014-12-30,19.61,19.675,18.81,1.71,19.1,19.28,6505706,20141230,1,694,2.7268853443085965,2.046251087461513
2014-12-31,19.54,19.74,19.09,-0.36,19.53,19.61,3308249,20141231,2,695,2.627986042198663,1.9465188669285476
2015-01-02,20.5,20.64,19.18,4.91,19.26,19.54,9933975,20150102,4,696,2.5723676592368223,1.9117675192907944
2015-01-05,21.62,21.81,20.38,5.46,20.39,20.5,8602039,20150105,0,697,2.5579691992731637,1.937355553627166
2015-01-06,21.75,22.29,21.27,0.6,21.7,21.62,8605801,20150106,1,698,2.521399237403013,1.9268301569395112
2015-01-07,22.16,22.75,22.1,1.89,22.1,21.75,7197170,20150107,2,699,2.4551421308600125,1.8699137171581175
2015-01-08,22.9,22.9,22.11,3.34,22.28,22.16,5316279,20150108,3,700,2.392992505580964,1.8184913087896803
2015-01-09,22.68,22.96,22.48,-0.96,22.85,22.9,3719036,20150109,4,701,2.317135719600918,1.7457419295904175
2015-01-12,21.7,22.79,21.605,-4.32,22.73,22.68,4583277,20150112,0,702,2.268462590096112,1.7135460774768163
2015-01-13,21.48,22.14,21.23,-1.01,21.91,21.7,3364865,20150113,1,703,2.2294881810439158,1.6947213576570437
2015-01-14,21.49,21.75,21.1,0.05,21.3,21.48,2907045,20150114,2,704,2.1542744581370625,1.6200984035386834
2015-01-15,21.05,22.04,20.715,-2.05,21.76,21.49,5916816,20150115,3,705,2.114785198225774,1.599019946143063
2015-01-16,21.88,21.98,20.72,3.94,20.95,21.05,4087172,20150116,4,706,2.074081141167404,1.5748042357042729
2015-01-20,22.11,22.4,21.67,1.05,22.11,21.88,3225928,20150120,1,707,2.0396010868260994,1.5587467902968246
2015-01-21,22.17,22.88,21.86,0.27,21.98,22.11,4264653,20150121,2,708,1.9910486541200945,1.5202648767041942
2015-01-22,21.99,22.4,21.78,-0.81,22.24,22.17,3679123,20150122,3,709,1.9257606229715185,1.4559602426538945
2015-01-23,22.89,23.11,21.96,4.09,22.03,21.99,5016080,20150123,4,710,1.8888196409252558,1.4341059396071876
2015-01-26,23.07,23.22,22.55,0.79,22.98,22.89,2731898,20150126,0,711,1.8574472770716723,1.41952694392096
2015-01-27,23.7,23.83,22.81,2.73,22.91,23.07,4647756,20150127,1,712,1.8175688353063546,1.3909893050694626
2015-01-28,22.95,24.05,22.9,-3.16,23.85,23.7,3015772,20150128,2,713,1.7857798431489091,1.3737757832787867
2015-01-29,21.97,22.72,21.15,-4.27,22.5,22.95,14383040,20150129,3,714,1.8221712791894373,1.4577917987588733
2015-01-30,22.39,22.77,21.77,1.91,21.91,21.97,3274951,20150130,4,715,1.7915916944661308,1.4379495274189538
2015-02-02,21.7,22.51,21.23,-3.08,22.45,22.39,4141159,20150202,0,716,1.767230185205839,1.4266674183176
2015-02-03,22.33,22.39,21.62,2.9,21.87,21.7,4056825,20150203,1,717,1.7197430335293702,1.3797626027234855
2015-02-04,23.34,23.38,22.28,4.52,22.35,22.33,4444067,20150204,2,718,1.7178505081232098,1.4012081311003792
2015-02-05,23.14,23.83,22.94,-0.86,23.45,23.34,3044822,20150205,3,719,1.7074766744030572,1.4082646931646379
2015-02-06,22.96,23.38,22.81,-0.78,23.17,23.14,2410699,20150206,4,720,1.653311118479102,1.348388643652878
2015-02-09,22.05,22.64,21.8,-3.96,22.59,22.96,4487084,20150209,0,721,1.6383915414086685,1.3477894548205296
2015-02-10,21.42,22.48,20.96,-2.86,22.44,22.05,10156730,20150210,1,722,1.6556109918177797,1.394375922333349
2015-02-11,21.59,21.89,21.38,0.79,21.58,21.42,6075293,20150211,2,723,1.6086771350645521,1.342634785023824
2015-02-12,21.44,21.86,20.97,-0.69,21.6,21.59,5540580,20150212,3,724,1.5744544143471924,1.310303728950694
2015-02-13,21.8,22.27,21.64,1.68,21.65,21.44,6736357,20150213,4,725,1.5318613469973261,1.2652820340256443
2015-02-17,25.11,25.18,23.94,15.18,24.15,21.8,20664440,20150217,1,726,1.6370108066641202,1.4420476030238125
2015-02-18,25.76,25.96,25.08,2.59,25.37,25.11,10478540,20150218,2,727,1.7571531492039238,1.636187059950683
2015-02-19,25.6,25.92,25.18,-0.62,25.49,25.76,6619766,20150219,3,728,1.7120506182894513,1.5771736985256342
2015-02-20,25.64,25.72,25.04,0.16,25.66,25.6,4906938,20150220,4,729,1.6648101126566206,1.5159470057738034
2015-02-23,25.65,26.17,25.48,0.04,25.48,25.64,4884222,20150223,0,730,1.618390583482496,1.4569507910756747
2015-02-24,25.31,25.905,24.92,-1.33,25.8,25.65,5244223,20150224,1,731,1.5882291271261868,1.423240020284555
2015-02-25,25.38,26.2,25.08,0.28,25.14,25.31,2473274,20150225,2,732,1.56593250202494,1.4015800188356582
2015-02-26,25.37,25.5,24.79,-0.04,24.99,25.38,6131941,20150226,3,733,1.525173811452324,1.3521814460616828
2015-02-27,24.45,25.45,24.26,-3.63,25.25,25.37,4800283,20150227,4,734,1.5092131537641178,1.3405970570572767
2015-03-02,24.95,25.03,24.185,2.05,24.44,24.45,4833063,20150302,0,735,1.4937744321563027,1.3294829815531857
2015-03-03,24.65,25.07,24.435,-1.2,25.07,24.95,2962844,20150303,1,736,1.4528804115774312,1.279877054299387
2015-03-04,24.49,24.88,23.98,-0.65,24.48,24.65,5191789,20150304,2,737,1.42988610626422,1.2577429789922878
2015-03-05,25.14,25.4,24.52,2.65,24.62,24.49,4170284,20150305,3,738,1.4037010535849714,1.2307613376356958
2015-03-06,25.39,25.79,25.1,0.99,25.3,25.14,5884660,20150306,4,739,1.3987629081761632,1.2357069563760033
2015-03-09,25.21,25.5,24.985,-0.71,25.35,25.39,3282224,20150309,0,740,1.3566789601677745,1.1842278880634318
2015-03-10,25.19,25.32,24.9,-0.08,24.95,25.21,2457186,20150310,1,741,1.3154085334931185,1.1346401817731868
2015-03-11,26.13,26.16,25.0,3.73,25.21,25.19,10381590,20150311,2,742,1.3080081271363033,1.1364515973608162
2015-03-12,26.67,27.06,26.15,2.07,26.22,26.13,10508100,20150312,3,743,1.3347696448917172,1.1888479118350435
2015-03-13,25.64,26.62,25.06,-3.86,26.42,26.67,10433590,20150313,4,744,1.3454948998968737,1.2153587752753978
2015-03-16,25.35,25.79,24.465,-1.13,25.16,25.64,11039860,20150316,0,745,1.3864237141874989,1.286047434184298
2015-03-17,25.6,25.9,25.18,0.99,25.42,25.35,7110138,20150317,1,746,1.3546892516071418,1.245615474599705
2015-03-18,26.18,26.225,25.51,2.27,25.64,25.6,4265664,20150318,2,747,1.331846906292516,1.219142940699726
2015-03-19,27.38,27.52,25.8,4.58,26.01,26.18,8485489,20150319,3,748,1.359854196469063,1.269204159221174
2015-03-20,28.41,28.8,27.45,3.76,27.51,27.38,10219450,20150320,4,749,1.4198611394943457,1.3656895764196617
2015-03-23,28.56,28.74,27.96,0.53,28.45,28.41,3691778,20150323,0,750,1.417010609042234,1.3652831781039716
2015-03-24,28.82,28.945,28.25,0.91,28.29,28.56,4292418,20150324,1,751,1.3826291514687943,1.3174058082394022
2015-03-25,28.37,28.85,27.9,-1.56,28.69,28.82,5109901,20150325,2,752,1.3620277633036137,1.2911625362223023
2015-03-26,28.07,28.31,27.5,-1.06,27.91,28.37,2992194,20150326,3,753,1.3600264412415368,1.2932223550635664
2015-03-27,28.62,29.03,28.13,1.96,28.13,28.07,5140760,20150327,4,754,1.3381204202300352,1.2651350439875977
2015-03-30,28.72,28.84,28.12,0.35,28.84,28.62,3185916,20150330,0,755,1.3110670668857478,1.2297682551313407
2015-03-31,29.44,29.79,27.92,2.51,28.46,28.72,5375948,20150331,1,756,1.3376829208435692,1.2754990940505304
2015-04-01,29.31,29.975,28.83,-0.44,29.55,29.44,6219023,20150401,2,757,1.3337456388986375,1.274034873046921
2015-04-02,29.11,29.44,28.5,-0.68,29.42,29.31,6286185,20150402,3,758,1.314995846570131,1.2501752392578553
2015-04-06,29.22,29.61,28.71,0.38,29.03,29.11,2568901,20150406,0,759,1.2952341395906009,1.2251627221680084
2015-04-07,28.52,29.61,28.34,-2.4,29.42,29.22,6060372,20150407,1,760,1.2940325138958104,1.2283653848702936
2015-04-08,29.66,30.1,28.47,4.0,28.62,28.52,9500212,20150408,2,761,1.3100309656150577,1.2570535716652727
2015-04-09,29.77,30.17,29.33,0.37,30.0,29.66,4711142,20150409,3,762,1.326219967252436,1.2851211736891819
2015-04-10,30.0,30.12,29.56,0.77,29.81,29.77,3056881,20150410,4,763,1.2897333021451773,1.2333268041399548
2015-04-13,29.92,30.59,29.71,-0.27,30.08,30.0,4981498,20150413,0,764,1.2702221925192165,1.208089175272815
2015-04-14,28.89,29.83,28.72,-3.44,29.65,29.92,5503833,20150414,1,765,1.270687802399254,1.2132256627533284
2015-04-15,29.36,29.71,29.0,1.63,29.11,28.89,4975087,20150415,2,766,1.253988383237385,1.1922809725566623
2015-04-16,29.16,29.83,29.1,-0.68,29.1,29.36,2708152,20150416,3,767,1.239036555464176,1.174260903088329
2015-04-17,28.9,29.36,28.455,-0.89,28.84,29.16,5661626,20150417,4,768,1.223130052823025,1.1550279814391629
2015-04-20,28.58,29.11,28.35,-1.11,29.06,28.9,4570543,20150420,0,769,1.2034571931647857,1.1303831256220798
2015-04-21,29.98,30.05,28.72,4.9,28.85,28.58,5312754,20150421,1,770,1.2094830411093198,1.1446414737919315
2015-04-22,29.55,30.13,29.44,-1.43,30.02,29.98,3558965,20150422,2,771,1.2256981343898286,1.173595654235365
2015-04-23,29.87,29.94,29.22,1.08,29.27,29.55,2769145,20150423,3,772,1.2035220327522178,1.1440531075042675
2015-04-24,28.95,30.54,28.71,-3.08,30.16,29.87,7293725,20150424,4,773,1.2333543169068741,1.1930493141111054
2015-04-27,29.81,30.72,29.09,2.97,29.09,28.95,7622485,20150427,0,774,1.2522422065779755,1.2242600773888834
2015-04-28,29.21,29.88,28.89,-2.01,29.88,29.81,3819138,20150428,1,775,1.2397544824552145,1.207527214718249
2015-04-29,28.68,29.4,28.43,-1.81,29.2,29.21,3740012,20150429,2,776,1.2464328404335376,1.219846699381231
2015-04-30,28.29,29.27,28.09,-1.36,28.63,28.68,3752336,20150430,3,777,1.2432693718414645,1.217000506568286
2015-05-01,27.97,28.51,27.81,-1.13,28.3,28.29,4091494,20150501,4,778,1.2254946398490136,1.1922147560991228
2015-05-04,28.65,29.23,28.06,2.43,28.48,27.97,3104292,20150504,0,779,1.2228520379514418,1.1906279878063284
2015-05-05,27.8,28.42,27.68,-2.97,28.27,28.65,3221049,20150505,1,780,1.1998590837632779,1.158440274391591
2015-05-06,27.02,27.86,26.92,-2.81,27.66,27.8,6538820,20150506,2,781,1.2251038892983597,1.1992659690779057
2015-05-07,27.32,27.93,26.85,1.11,27.55,27.02,6873875,20150507,3,782,1.218194180284152,1.1907469712866268
2015-05-08,27.9,28.505,27.86,2.12,28.21,27.32,8916989,20150508,4,783,1.2308992193182402,1.2117650447661532
2015-05-11,27.32,28.34,27.22,-2.08,28.27,27.9,6831124,20150511,0,784,1.2256183041126096,1.205210398711428
2015-05-12,25.78,27.1,25.5,-5.64,27.03,27.32,21303211,20150512,1,785,1.2815412420120091,1.290552513089183
2015-05-13,26.66,27.36,24.62,3.41,24.85,25.78,29314036,20150513,2,786,1.3509916590590563,1.3940844764399556
2015-05-14,25.21,25.91,24.55,-5.44,25.0,26.66,36125291,20150514,3,787,1.3514206276752918,1.3916498709799587
2015-05-15,26.22,26.26,24.99,4.01,25.23,25.21,13774663,20150515,4,788,1.3665910739764686,1.411532023052819
2015-05-18,26.59,27.25,25.77,1.41,25.98,26.22,11742332,20150518,0,789,1.3986581656918748,1.4564225928347605
2015-05-19,25.91,27.26,25.8,-2.56,26.92,26.59,12057727,20150519,1,790,1.4015792054208331,1.456678121917992
2015-05-20,25.49,26.0,25.01,-1.62,25.52,25.91,7934926,20150520,2,791,1.4100754337341268,1.4654868274952781
2015-05-21,24.79,25.59,22.7,-2.75,25.5,25.49,27492717,20150521,3,792,1.495786127365835,1.5900949112456153
2015-05-22,25.43,26.39,24.7,2.58,24.77,24.79,11096774,20150522,4,793,1.505034407015081,1.5972309890137857
2015-05-26,26.57,26.58,25.43,4.48,25.43,25.43,8664088,20150526,1,794,1.51860419715722,1.6110002040842295
2015-05-27,26.54,26.95,26.37,-0.11,26.69,26.57,10279837,20150527,2,795,1.518670663959257,1.6045001895067845
2015-05-28,25.38,26.1,25.25,-4.37,26.09,26.54,9411764,20150528,3,796,1.5092101561516735,1.584178747399157
2015-05-29,24.97,25.35,23.739,-1.62,25.16,25.38,12661923,20150529,4,797,1.570723958239689,1.67109455115636
2015-06-01,24.3,25.67,24.02,-2.68,24.97,24.97,7847111,20150601,0,798,1.5744990078473229,1.6695877975023343
2015-06-02,24.21,24.63,23.75,-0.37,24.27,24.3,6798236,20150602,1,799,1.5576181027117362,1.6374743833950247
2015-06-03,24.52,24.7,24.05,1.28,24.43,24.21,5496220,20150603,2,800,1.5143981930587962,1.5669404988668085
2015-06-04,23.97,24.57,23.94,-2.24,24.14,24.52,6118224,20150604,3,801,1.4722839933893297,1.5000161775191792
2015-06-05,24.56,24.85,23.93,2.46,23.93,23.97,7922980,20150605,4,802,1.4459847556088856,1.4585864505535235
2015-06-08,23.8,24.84,23.61,-3.09,24.41,24.56,8150346,20150608,0,803,1.435699767246558,1.4422588469425577
2015-06-09,23.62,23.86,23.43,-0.76,23.63,23.8,5553247,20150609,1,804,1.4211426354729122,1.4199546435895178
2015-06-10,24.32,24.42,23.44,2.96,23.53,23.62,5252141,20150610,2,805,1.4001358433075355,1.3885293119045523
2015-06-11,24.28,24.5,24.08,-0.16,24.4,24.32,4239716,20150611,3,806,1.3753674698167004,1.3522057896256556
2015-06-12,25.35,25.66,24.21,4.41,24.23,24.28,6605571,20150612,4,807,1.3789213998254288,1.3591910903666802
2015-06-15,24.99,25.28,24.77,-1.42,25.1,25.35,5076842,20150615,0,808,1.3608775236432655,1.3335345839119175
2015-06-16,25.29,25.78,24.83,1.2,24.96,24.99,5806004,20150616,1,809,1.3413119272793008,1.306139256489638
2015-06-17,25.93,26.17,25.476,2.53,25.66,25.29,10584229,20150617,2,810,1.3336304069326677,1.2971293095975212
2015-06-18,24.85,25.87,24.66,-4.17,25.68,25.93,8447208,20150618,3,811,1.3277432446977788,1.2909057874834124
2015-06-19,23.0,24.71,22.95,-7.44,24.7,24.85,12254540,20150619,4,812,1.4064221378074084,1.4115553740917401
2015-06-22,23.21,24.08,23.125,0.91,23.33,23.0,7836441,20150622,0,813,1.421592512197532,1.4339442759423302
2015-06-23,23.81,24.15,23.5,2.59,23.54,23.21,7584461,20150623,1,814,1.4086595354262208,1.4136625419464492
2015-06-24,23.13,23.85,22.96,-2.86,23.74,23.81,5751907,20150624,2,815,1.3839614623106864,1.37625807466456
2015-06-25,22.64,23.28,22.61,-2.12,23.17,23.13,5950062,20150625,3,816,1.3752013926768443,1.36366821218852
2015-06-26,21.97,22.29,21.61,-2.96,22.08,22.64,9616561,20150626,4,817,1.3820965644541374,1.3748347684607685
2015-06-29,21.54,21.73,21.3,-1.96,21.42,21.97,9580524,20150629,0,818,1.3800919661467976,1.3723465707135707
2015-06-30,22.25,22.49,21.92,3.3,22.3,21.54,7613789,20150630,1,819,1.3415161582350452,1.3150361013768868
2015-07-01,22.19,22.65,22.09,-0.27,22.22,22.25,6497061,20150701,2,820,1.3304915792714715,1.300390665564252
2015-07-02,20.43,21.99,20.39,-7.93,21.99,22.19,11422897,20150702,3,821,1.35570626597283,1.340362760881091
2015-07-06,20.75,20.81,19.62,1.57,19.84,20.43,16892467,20150706,0,822,1.413529777116981,1.4281939922467275
2015-07-07,20.52,20.99,18.34,-1.11,20.36,20.75,19891006,20150707,1,823,1.472409311539982,1.5154658499433897
2015-07-08,20.62,21.35,18.94,0.49,19.11,20.52,15085024,20150708,2,824,1.517056487180935,1.5793611463760049
2015-07-09,23.11,23.3,21.995,12.08,22.74,20.62,20548475,20150709,3,825,1.5771966544580334,1.6651210644920045
2015-07-10,22.78,23.56,22.25,-1.43,23.52,23.11,7532269,20150710,4,826,1.6420920518647937,1.7561838455997183
2015-07-14,22.74,23.33,22.6,-1.0,22.6,22.97,4358039,20150714,1,827,1.598659097014089,1.6828849994854524
2015-07-15,21.65,22.56,21.6,-4.79,22.49,22.74,6650535,20150715,2,828,1.5877705685848467,1.660536070950777
2015-07-16,22.06,22.28,21.74,1.89,21.91,21.65,3817688,20150716,3,829,1.5597814938903303,1.6133549230257214
2015-07-17,21.68,22.99,21.56,-1.72,22.5,22.06,4613197,20150717,4,830,1.5536014227526953,1.6002581428095985
2015-07-20,21.47,22.22,21.39,-0.97,21.8,21.68,3741647,20150720,0,831,1.5191442121454242,1.5452397040374843
2015-07-21,21.47,21.66,20.86,0.0,21.4,21.47,6347337,20150721,1,832,1.4858516306146896,1.493436868034807
2015-07-22,21.6,21.77,21.03,0.61,21.44,21.47,3980365,20150722,2,833,1.4503348862997043,1.4396199488894634
2015-07-23,21.23,22.05,21.21,-1.71,21.64,21.6,3026232,20150723,3,834,1.4212713202854328,1.396789952540216
2015-07-24,20.25,21.25,20.08,-4.62,21.25,21.23,7436262,20150724,4,835,1.4259726859861266,1.405590670215915
2015-07-27,19.99,20.05,18.86,-1.28,19.17,20.25,10183451,20150727,0,836,1.4709263676058348,1.4744770509147784
2015-07-28,20.2,20.21,19.41,1.05,19.91,19.99,4600363,20150728,1,837,1.4408822548626998,1.429157261563723
2015-07-29,20.26,20.56,20.06,0.3,20.14,20.2,3684451,20150729,2,838,1.3994116712978095,1.367788885737743
2015-07-30,19.7,20.36,19.47,-2.76,20.28,20.26,7996263,20150730,3,839,1.3751539726645805,1.3336611081850471
2015-07-31,19.49,19.67,19.24,-1.07,19.52,19.7,5503475,20150731,4,840,1.358241878728172,1.311256743314687
2015-08-03,20.01,20.14,18.99,2.67,19.13,19.49,7382549,20150803,0,841,1.3483255987887355,1.2997384045064952
2015-08-04,20.57,20.68,20.05,2.8,20.1,20.01,6269596,20150804,1,842,1.3407862845607004,1.2918999470417456
2015-08-05,21.65,22.47,20.85,5.25,20.91,20.57,12048427,20150805,2,843,1.3940821757720954,1.3753356651101922
2015-08-06,22.0,22.04,21.2,1.62,21.75,21.65,10838018,20150806,3,844,1.3976973102591383,1.382097403316607
2015-08-07,21.07,22.19,20.92,-4.23,21.92,22.0,7641672,20150807,4,845,1.3916164859610842,1.3740904459368493
2015-08-10,21.0,21.46,20.05,-0.33,21.03,21.07,14315952,20150810,0,846,1.4182061771057943,1.4152268426556456
2015-08-11,18.26,20.0,16.9,-13.05,19.99,21.0,39034169,20150811,1,847,1.5492439781959948,1.6119963538945281
2015-08-12,19.21,19.35,17.32,5.2,17.61,18.26,22859215,20150812,2,848,1.6507085506628523,1.759710900044919
2015-08-13,20.94,21.41,19.29,9.01,19.35,19.21,14657608,20150813,3,849,1.7221033815836688,1.8590172643274248
2015-08-14,20.5,20.85,19.73,-2.1,20.75,20.94,8114980,20150814,4,850,1.7181936967463511,1.843373174018323
2015-08-17,19.81,20.48,19.52,-3.37,20.36,20.5,5656476,20150817,0,851,1.7039939969012867,1.8131322330170145
2015-08-18,19.03,19.96,18.99,-3.94,19.37,19.81,4793142,20150818,1,852,1.6947561875250348,1.7914799306586564
2015-08-19,19.0,19.47,18.75,-0.16,19.0,19.03,5822055,20150819,2,853,1.6645297024047947,1.739231364183038
2015-08-20,17.87,18.67,17.65,-5.95,18.28,19.0,11082152,20150820,3,854,1.6509806689569477,1.7135719810271068
2015-08-21,17.83,18.73,17.08,-0.22,17.28,17.87,10839349,20150821,4,855,1.663791113292331,1.7283168395251707
2015-08-24,17.7,18.49,14.68,-0.73,14.99,17.83,13401978,20150824,0,856,1.7659915364688865,1.8770084938448013
2015-08-25,18.41,19.85,18.21,4.01,18.63,17.7,11349178,20150825,1,857,1.7780871775894158,1.8872221728558871
2015-08-26,18.63,18.67,17.73,1.2,18.1,18.41,12663737,20150826,2,858,1.739606835799444,1.8217063033661811
2015-08-27,19.89,19.91,19.02,6.76,19.31,18.63,6803973,20150827,3,859,1.728196986475661,1.7987272816971682
2015-08-28,19.03,19.77,18.81,-4.32,19.76,19.89,8005991,20150828,4,860,1.7001876061672963,1.7516753330045134
2015-08-31,17.99,18.95,17.97,-5.47,18.86,19.03,8516428,20150831,0,861,1.7106548630164728,1.763698523504191
2015-09-01,17.33,18.27,16.82,-3.67,17.26,17.99,12509854,20150901,1,862,1.7344332028728313,1.795577200396749
2015-09-02,17.29,17.65,16.97,-0.23,17.6,17.33,12601898,20150902,2,863,1.7004125741646015,1.7401788289398383
2015-09-03,17.78,17.96,17.435,2.83,17.44,17.29,8780704,20150903,3,864,1.64944054682343,1.6608803411584214
2015-09-04,16.44,17.6,16.215,-7.54,17.4,17.78,12049153,20150904,4,865,1.6368481398318382,1.6411746025042486
2015-09-08,16.06,18.26,16.02,-2.31,17.06,16.44,17107339,20150908,1,866,1.665569656982703,1.683947845182517
2015-09-09,16.25,16.92,16.11,1.18,16.49,16.06,12779390,20150909,2,867,1.6248282447454314,1.6215229990980515
2015-09-10,15.91,16.505,15.83,-2.09,16.07,16.25,8413985,20150910,3,868,1.5795983283289823,1.553914213448191
2015-09-11,16.34,16.47,15.38,2.7,15.9,15.91,7783270,20150911,4,869,1.5562841222180783,1.5207774839161772
2015-09-14,15.98,16.2,15.74,-2.2,16.11,16.34,6730815,20150914,0,870,1.5040801163981699,1.4450076636364504
2015-09-15,16.48,16.95,15.68,3.13,15.78,15.98,8942618,20150915,1,871,1.4929334441887332,1.4325071162338467
2015-09-16,17.41,17.75,16.8,5.64,16.9,16.48,14139780,20150916,2,872,1.5061270897035552,1.456613750788572
2015-09-17,17.56,17.95,17.11,0.86,17.35,17.41,13046549,20150917,3,873,1.504406752098624,1.4575699114465308
2015-09-18,17.24,17.59,17.15,-1.82,17.41,17.56,6634397,20150918,4,874,1.4537207162844037,1.384886346343207
2015-09-21,17.24,17.73,17.14,0.0,17.36,17.24,5502801,20150921,0,875,1.4125911583660988,1.328108750175835
2015-09-22,17.04,17.2,16.67,-1.16,16.99,17.24,3512398,20150922,1,876,1.372467769872475,1.2739581251632752
2015-09-23,16.34,17.19,16.25,-4.11,16.88,17.04,7076563,20150923,2,877,1.3542550189261666,1.2536754019373268
2015-09-24,16.79,17.01,16.02,2.75,16.42,16.34,4912746,20150924,3,878,1.3383381132630159,1.2369843017989464
2015-09-25,16.69,17.15,16.54,-0.6,17.14,16.79,7051092,20150925,4,879,1.3131791554885865,1.2064854230990216
2015-09-28,15.85,16.607,15.76,-5.03,16.45,16.69,4445071,20150928,0,880,1.2996944337986538,1.1938793214490917
2015-09-29,16.21,16.32,15.79,2.27,15.9,15.85,8855084,20150929,1,881,1.2806613655225274,1.1728879413455853
2015-09-30,16.8,17.565,16.39,3.64,16.4,16.21,7326321,20150930,2,882,1.3013441576405025,1.211610231249472
2015-10-01,16.91,16.93,16.01,0.65,16.74,16.8,5577552,20151001,3,883,1.2831849120385737,1.1907809290173668
2015-10-02,18.15,18.83,16.2,7.33,16.53,16.91,11825579,20151002,4,884,1.3473189638462606,1.2935822912304118
2015-10-05,18.45,18.54,17.48,1.65,18.01,18.15,8402865,20151005,0,885,1.3607799655678672,1.3176121275710966
2015-10-06,18.56,18.67,17.965,0.6,18.485,18.45,8665352,20151006,1,886,1.3295523481598737,1.2738541184588754
2015-10-07,19.03,19.69,18.57,2.53,18.98,18.56,10184011,20151007,2,887,1.3252879506284512,1.2714359671403843
2015-10-08,18.63,19.2,18.245,-2.1,19.07,19.03,5216536,20151008,3,888,1.3076551910747152,1.2488333980589281
2015-10-09,18.17,18.93,18.03,-2.47,18.88,18.63,6499436,20151009,4,889,1.2930049438806812,1.2310595839118617
2015-10-12,18.49,18.72,17.9,1.76,18.26,18.17,5657385,20151012,0,890,1.270480898933982,1.2016981850610144
2015-10-13,18.1,18.75,18.02,-2.11,18.43,18.49,5958077,20151013,1,891,1.244743713270459,1.1680054575566563
2015-10-14,17.29,18.248,17.045,-4.48,18.23,18.1,7368500,20151014,2,892,1.2542797269242467,1.187790782016895
2015-10-15,18.39,18.64,17.53,6.36,17.53,17.29,6639732,20151015,3,893,1.2474092637373777,1.1822342975871167
2015-10-16,18.64,18.85,18.12,1.36,18.36,18.39,6767652,20151016,4,894,1.2622945368927407,1.2092175620451802
2015-10-19,18.64,18.735,18.355,0.0,18.62,18.64,5166484,20151019,0,895,1.2202805113264197,1.14998773618481
2015-10-20,18.79,19.63,18.63,0.8,18.75,18.64,6107259,20151020,1,896,1.2097909631680188,1.1392743264573235
2015-10-21,18.14,18.69,17.945,-3.46,18.62,18.79,5049571,20151021,2,897,1.187658060160018,1.1111118745675148
2015-10-22,19.36,19.405,18.38,6.73,18.5,18.14,7364478,20151022,3,898,1.1799124382476363,1.1049610263841212
2015-10-23,19.53,20.06,19.21,0.88,19.89,19.36,7841920,20151023,4,899,1.2151547030929868,1.1631780959281124
2015-10-26,19.83,20.04,19.44,1.54,19.71,19.53,6449933,20151026,0,900,1.1896711458028446,1.12866537479039
2015-10-27,20.35,20.84,20.05,2.62,20.3,19.83,9188325,20151027,1,901,1.1954010912408042,1.141617848019648
2015-10-28,20.73,20.795,20.14,1.87,20.3,20.35,4685805,20151028,2,902,1.1844296107055279,1.1290022874468162
2015-10-29,20.35,20.62,20.06,-1.83,20.51,20.73,5159764,20151029,3,903,1.154694867338598,1.088359266914901
2015-10-30,20.52,20.75,20.295,0.84,20.44,20.35,3628138,20151030,4,904,1.121376064131998,1.0431193192781223
2015-11-02,20.69,20.96,19.91,0.83,20.6,20.52,5132967,20151102,0,905,1.1179772039352363,1.043610796472542
2015-11-03,21.36,21.83,20.6,3.24,20.62,20.69,8274927,20151103,1,906,1.1271211466049869,1.0626385967245031
2015-11-04,21.81,22.31,21.45,2.11,21.93,21.36,8944653,20151104,2,907,1.1505915681952255,1.1024501255298955
2015-11-05,21.14,21.95,20.77,-3.07,21.85,21.81,6055539,20151105,3,908,1.1519919697097385,1.10798940227776
2015-11-06,21.29,21.93,20.7,0.71,21.04,21.14,4556600,20151106,4,909,1.1557066378187986,1.116704444972206
2015-11-09,20.89,21.43,20.74,-1.88,21.29,21.29,5100646,20151109,0,910,1.1335301312559989,1.0862255560456198
2015-11-10,19.52,20.86,19.39,-6.56,20.83,20.89,7654689,20151110,1,911,1.1700286964342845,1.144352302042361
2015-11-11,19.08,19.68,18.38,-2.25,19.65,19.52,10096749,20151111,2,912,1.2338368537469377,1.2418985661821924
2015-11-12,18.62,19.18,18.55,-2.41,19.0,19.08,7755756,20151112,3,913,1.2212731940447026,1.2224772400263215
2015-11-13,13.6,14.18,12.86,-26.96,13.25,18.62,99838343,20151113,4,914,1.4593078038520975,1.5794431514530127
2015-11-16,12.5,13.76,12.015,-8.09,13.69,13.6,71352030,20151116,0,915,1.704340765573426,1.9384114977777975
2015-11-17,12.53,13.74,12.5,0.24,13.29,12.5,42909279,20151117,1,916,1.6822293005461202,1.8885249622222406
2015-11-18,14.41,14.5,13.37,15.0,13.4,12.53,45710040,20151118,2,917,1.6973612386153525,1.896487464920652
2015-11-19,14.31,15.08,13.97,-0.69,14.96,14.41,48543118,20151119,3,918,1.7379630843955738,1.943166931712034
2015-11-20,16.35,16.42,14.5,14.26,14.62,14.31,32801037,20151120,4,919,1.75091722323388,1.9479407223040315
2015-11-23,16.87,16.89,15.88,3.18,15.96,16.35,21547975,20151123,0,920,1.7903973554608381,1.9930878135680292
2015-11-24,16.71,17.39,16.37,-0.95,16.48,16.87,16376151,20151124,1,921,1.754664148057941,1.925010112598884
2015-11-25,16.54,16.98,16.36,-1.02,16.48,16.71,8157465,20151125,2,922,1.700632521959944,1.8317951045561067
2015-11-27,16.95,16.99,15.69,2.48,15.9,16.54,7542686,20151127,4,923,1.681554782818994,1.7938097399449562
2015-11-30,16.53,17.0,15.925,-2.48,17.0,16.95,39981374,20151130,0,924,1.6526712217323756,1.742466187091745
2015-12-01,16.24,16.68,16.13,-1.75,16.37,16.53,10471429,20151201,1,925,1.613020211173691,1.6765757451566203
2015-12-02,15.98,16.31,15.75,-1.6,16.22,16.24,7642285,20151202,2,926,1.573352582070182,1.6125346205025761
2015-12-03,14.93,16.03,14.64,-6.57,15.93,15.98,13456704,20151203,3,927,1.5746215067335065,1.6116392904666779
2015-12-04,15.62,15.75,14.93,4.62,14.93,14.93,17463789,20151204,4,928,1.549639530222387,1.5715221982904866
2015-12-07,16.14,16.28,15.36,3.33,15.41,15.62,10079117,20151207,0,929,1.540132885926083,1.5556991841268804
2015-12-08,16.19,16.51,15.72,0.31,15.83,16.14,8886063,20151208,1,930,1.50917417707246,1.5081492424035317
2015-12-09,15.99,16.42,15.875,-1.24,16.02,16.19,9153026,20151209,2,931,1.4632611210213906,1.4393528679461365
2015-12-10,16.17,16.34,15.97,1.13,15.98,15.99,6779582,20151210,3,932,1.4112010676394195,1.3629705202356983
2015-12-11,15.98,16.31,15.9,-1.17,15.97,16.17,8751563,20151211,4,933,1.3635248263232564,1.2949011973617195
2015-12-14,16.58,16.74,15.76,3.75,15.92,15.98,8820872,20151214,0,934,1.3452617393554822,1.272408254693025
2015-12-15,16.85,17.53,16.45,1.63,16.64,16.58,8648685,20151215,1,935,1.3550111803385545,1.2922362365006663
2015-12-16,17.48,17.51,16.69,3.74,17.03,16.85,6453625,20151216,2,936,1.3347725527033854,1.266362219607762
2015-12-17,16.26,17.2,16.21,-6.98,16.95,17.48,11225726,20151217,3,937,1.318354812098462,1.2466220610643504
2015-12-18,16.38,16.98,16.24,0.74,16.25,16.26,6727013,20151218,4,938,1.3146236305699641,1.2461490567026112
2015-12-21,16.34,16.68,16.24,-0.24,16.5,16.38,4085454,20151221,0,939,1.2729748862571089,1.1885669812238535
2015-12-22,16.5,16.99,16.33,0.98,16.42,16.34,4215907,20151222,1,940,1.2437856059591514,1.150812196850721
2015-12-23,16.58,16.7,16.41,0.48,16.5,16.5,3050356,20151223,2,941,1.2017005771039537,1.0943256113613837
2015-12-24,16.46,16.64,16.31,-0.72,16.33,16.58,1631771,20151224,3,942,1.1601910258132893,1.0397309248355708
2015-12-28,16.0,16.5,15.94,-2.79,16.34,16.46,3867948,20151228,0,943,1.135420024584085,1.0111787159187442
2015-12-29,15.77,16.06,15.32,-1.44,16.06,16.0,5802926,20151229,1,944,1.1356381186515097,1.0203802362102625
2015-12-30,15.19,15.85,15.07,-3.68,15.85,15.77,5712058,20151230,2,945,1.125845827287152,1.0139245050523866
2015-12-31,15.27,15.61,15.1,0.53,15.1,15.19,8118420,20151231,3,946,1.1041388831306211,0.9893584689772161
2016-01-04,14.05,14.48,13.96,-7.99,14.37,15.27,14262496,20160104,0,947,1.1101322696482103,1.0065471497645577
2016-01-05,14.53,14.85,14.15,3.42,14.15,14.05,20219450,20160105,1,948,1.1106021615697241,1.014650924781375
2016-01-06,14.5,15.34,14.15,-0.21,14.39,14.53,11607851,20160106,2,949,1.1191449157806896,1.0343187158684197
2016-01-07,13.99,14.43,13.81,-3.52,14.07,14.5,13516789,20160107,3,950,1.1001380150292281,1.0118673790206754
2016-01-08,13.58,14.43,13.475,-2.93,14.24,13.99,8975349,20160108,4,951,1.0965600143135505,1.0128054233763415
2016-01-11,13.4,13.98,13.2,-1.33,13.5,13.58,10315284,20160111,0,952,1.0819619183938578,0.9968907502780314
2016-01-12,14.48,14.5,13.63,8.06,13.96,13.4,13243540,20160112,1,953,1.0742494460893883,0.9913985538296005
2016-01-13,14.13,14.64,13.83,-2.42,14.5,14.48,7850383,20160113,2,954,1.0821423296089414,1.009155799984629
2016-01-14,14.98,15.13,14.02,6.02,14.22,14.13,10976361,20160114,3,955,1.0834688853418488,1.0163589571285843
2016-01-15,14.0,14.47,13.87,-6.54,14.31,14.98,342103,20160115,4,956,1.0604465574684274,0.9866190316193998
2016-01-19,14.01,14.61,13.89,0.07,14.44,14.0,10147964,20160119,1,957,1.0618538642556452,0.9940033865037284
2016-01-20,13.51,14.02,13.18,-3.57,13.62,14.01,12405635,20160120,2,958,1.051289394529186,0.983003144610605
2016-01-21,13.76,13.99,13.13,1.85,13.5,13.51,8385101,20160121,3,959,1.0431327566944628,0.9756457771384188
2016-01-22,13.83,14.5,13.5,0.51,14.22,13.76,6389323,20160122,4,960,1.0410788158994884,0.9773853644856746
2016-01-25,13.62,13.96,13.46,-1.52,13.81,13.83,4611955,20160125,0,961,1.0153131579995127,0.9432864098795549
2016-01-26,13.23,13.56,13.075,-2.86,13.51,13.62,6909311,20160126,1,962,1.0029172933328692,0.9298373806024439
2016-01-27,12.54,13.36,11.31,-5.22,13.19,13.23,11677821,20160127,2,963,1.0651593269836848,1.0284204248451263
2016-01-28,12.17,13.1,11.7,-2.95,12.84,12.54,13650371,20160128,3,964,1.087294597127319,1.0642475373561888
2016-01-29,12.84,13.0,12.48,5.51,12.48,12.17,12964827,20160129,4,965,1.0602805686926846,1.025372713259318
2016-02-01,12.45,12.66,12.18,-3.04,12.66,12.84,6892853,20160201,0,966,1.0331243511358903,0.9871318051693667
2016-02-02,12.42,12.89,12.02,-0.24,12.15,12.45,6264060,20160202,1,967,1.0253565248913241,0.9787652476572691
2016-02-03,12.07,12.44,11.69,-2.82,12.42,12.42,6373910,20160203,2,968,1.012720499896499,0.9631391585388928
2016-02-04,12.24,12.48,11.835,1.41,12.04,12.07,6659456,20160204,3,969,0.9952099999014276,0.9404149329289718
2016-02-05,11.3,12.16,11.26,-7.68,12.1,12.24,10581708,20160205,4,970,0.9906761903823119,0.9375281520054738
2016-02-08,11.02,11.08,10.39,-2.48,11.02,11.3,12783270,20160208,0,971,1.031596371792678,1.0027047125765114
2016-02-09,11.4,11.65,10.64,3.45,10.76,11.02,6173357,20160209,1,972,1.0305679731358839,1.003225804535332
2016-02-10,11.43,11.71,11.2,0.26,11.48,11.4,3566631,20160210,2,973,1.0143504506056038,0.9808525327828084
2016-02-11,10.65,11.34,10.365,-6.82,11.0,11.43,9806814,20160211,3,974,1.0153337624815275,0.9847202090126077
2016-02-12,10.95,11.2,10.61,2.82,10.86,10.65,10041328,20160212,4,975,1.006032154744312,0.9729544797974216
2016-02-16,12.36,12.71,11.63,12.88,11.7,10.95,13412086,20160216,1,976,1.0562210997564878,1.05060058838332
2016-02-17,12.53,12.9,11.825,1.38,12.71,12.36,14027810,20160217,2,977,1.0987819997680839,1.1148434034987973
2016-02-18,12.16,12.97,12.15,-2.95,12.66,12.53,8260842,20160218,3,978,1.0855066664457942,1.0937831603917403
2016-02-19,12.56,12.6,11.98,3.29,12.22,12.16,6079427,20160219,4,979,1.0633396823293277,1.0599415060780444
2016-02-22,12.98,13.51,12.84,3.34,12.85,12.56,11340723,20160222,0,980,1.076990173646979,1.0806599699296127
2016-02-23,12.4,12.98,12.21,-4.47,12.94,12.98,13026607,20160223,1,981,1.0623715939495038,1.0584699720774975
2016-02-24,12.69,12.93,12.15,2.34,12.2,12.4,23747605,20160224,2,982,1.0513062799519084,1.0421506883576763
2016-02-25,11.33,11.6,11.0,-10.72,11.5,12.69,28812542,20160225,3,983,1.0679107428113412,1.0677113534749851
2016-02-26,11.28,11.63,11.2,-0.44,11.335,11.33,11549052,20160226,4,984,1.0880102312488964,1.0978748282267718
2016-02-29,11.11,11.475,11.01,-1.51,11.24,11.28,12296043,20160229,0,985,1.0583430773799012,1.0526694833534311
2016-03-01,11.32,11.47,11.14,1.89,11.38,11.11,10230789,20160301,1,986,1.023660073695144,1.0010502345424717
2016-03-02,11.0,11.53,10.89,-2.83,11.5,11.32,14290857,20160302,2,987,1.0053905463763275,0.9752609320751521
2016-03-03,10.95,11.03,10.66,-0.45,11.01,11.0,17532591,20160303,3,988,0.9889433775012643,0.9527422940697841
2016-03-04,11.54,11.9,11.01,5.39,11.08,10.95,15123682,20160304,4,989,0.9847079785726327,0.9489749873505138
2016-03-07,11.65,11.79,11.43,0.95,11.49,11.54,6545263,20160307,0,990,0.9778171224501264,0.9411910596826198
2016-03-08,11.92,12.12,11.38,2.32,11.38,11.65,10462699,20160308,1,991,0.9664924975715489,0.9268202697052897
2016-03-09,11.83,12.055,11.51,-0.75,12.02,11.92,5702845,20160309,2,992,0.9464214262586178,0.899547393297769
2016-03-10,11.75,12.3,11.52,-0.68,12.02,11.83,8250732,20160310,3,993,0.938496596436779,0.8910082937764999
2016-03-11,12.66,12.68,11.9,7.74,11.9,11.75,10106274,20160311,4,994,0.9342824727969324,0.8880791299353213
2016-03-14,12.49,12.84,12.35,-1.34,12.67,12.66,9844335,20160314,0,995,0.9416975931399356,0.9025020492256556
2016-03-15,12.26,12.34,11.9,-1.84,12.25,12.49,6366891,20160315,1,996,0.9330453267999387,0.892323331423823
2016-03-16,12.56,12.59,12.05,2.45,12.2,12.26,5719997,20160316,2,997,0.9143288826666082,0.8671573791792643
2016-03-17,12.3,12.62,12.21,-2.07,12.51,12.56,5750640,20160317,3,998,0.8903132215872459,0.8345032806664596
2016-03-18,12.29,12.51,12.107,-0.08,12.41,12.3,5961962,20160318,4,999,0.8694887824640437,0.8072530463331412
2016-03-21,12.86,12.92,12.2,4.64,12.27,12.29,12816537,20160321,0,1000,0.8623702690133751,0.801020685880774
2016-03-22,12.78,13.41,12.7,-0.62,12.74,12.86,12606665,20160322,1,1001,0.8746383514413096,0.823804922603576
2016-03-23,12.41,12.99,12.2,-2.9,12.82,12.78,8332859,20160323,2,1002,0.8706079537536282,0.8213902852747491
2016-03-24,12.58,12.66,12.19,1.37,12.3,12.41,4384225,20160324,3,1003,0.8572456702415507,0.8048624077551241
2016-03-28,12.13,12.51,12.05,-3.58,12.5,12.58,4161934,20160328,0,1004,0.8383292097538579,0.780229378629758
2016-03-29,12.17,12.29,11.97,0.33,12.09,12.13,4314208,20160329,1,1005,0.8274563902417694,0.768070137299061
2016-03-30,12.59,12.725,12.3,3.45,12.3,12.17,7470974,20160330,2,1006,0.8163870383254948,0.7557079846348423
2016-03-31,12.88,13.1,12.44,2.3,12.49,12.59,6689670,20160331,3,1007,0.821797179357614,0.7681574143037821
2016-04-01,13.08,13.22,12.62,1.55,12.84,12.88,7217286,20160401,4,1008,0.812663980340585,0.7582890275677977
2016-04-04,12.9,13.3,12.88,-1.38,13.08,13.08,4724895,20160404,0,1009,0.7939656955624618,0.7341255255986693
2016-04-05,12.89,13.02,12.64,-0.08,12.82,12.9,3653754,20160405,1,1010,0.7771101862499636,0.7131165594844786
2016-04-06,12.86,13.15,12.7,-0.23,12.88,12.89,4579445,20160406,2,1011,0.7615335107142511,0.6943225195213018
2016-04-07,12.94,13.24,12.81,0.62,12.85,12.86,3745692,20160407,3,1012,0.7457462006802392,0.6754423395554945
2016-04-08,12.95,13.1,12.85,0.08,12.97,12.94,2830643,20160408,4,1013,0.7221392387430849,0.6450536010158163
2016-04-11,13.38,13.84,12.96,3.32,13.13,12.95,10565612,20160411,0,1014,0.730608798802938,0.6632640580861152
2016-04-12,14.29,14.4,13.4,6.8,13.43,13.38,10124147,20160412,1,1015,0.7648655226694648,0.7194594825085356
2016-04-13,14.63,15.03,14.26,2.38,14.51,14.29,12764465,20160413,2,1016,0.8070147834947283,0.7859266623293545
2016-04-14,14.57,14.91,14.39,-0.41,14.53,14.63,6469541,20160414,3,1017,0.798109317614027,0.7740747578772578
2016-04-15,14.67,14.84,14.54,0.69,14.6,14.57,3004245,20160415,4,1018,0.7743898262990734,0.7402122751717394
2016-04-18,14.57,15.0,14.22,-0.68,14.83,14.67,6059408,20160418,0,1019,0.7746569774276889,0.7430542555166151
2016-04-19,13.98,14.67,13.91,-4.05,14.62,14.57,9178173,20160419,1,1020,0.7739590261216084,0.7442646658368569
2016-04-20,14.12,14.3,13.71,1.0,14.0,13.98,6263133,20160420,2,1021,0.7780562153539127,0.7525314754199385
2016-04-21,13.45,14.3,13.35,-4.74,14.16,14.12,7656626,20160421,3,1022,0.786244014622774,0.7666363700328
2016-04-22,13.3,13.65,13.17,-1.12,13.47,13.45,4906318,20160422,4,1023,0.7940419186883562,0.7797337721733142
2016-04-25,13.15,13.34,12.87,-1.13,13.2,13.3,5382832,20160425,0,1024,0.7838494463698631,0.7654670741609346
2016-04-26,13.33,13.34,12.85,1.37,13.21,13.15,5990620,20160426,1,1025,0.7698566155903459,0.7457908545780108
2016-04-27,13.46,13.47,13.02,0.98,13.18,13.33,3294142,20160427,2,1026,0.7546253481812818,0.7246629363938671
2016-04-28,13.74,13.97,13.36,2.08,13.44,13.46,7955919,20160428,3,1027,0.7491669982678875,0.7186155837943052
2016-04-29,13.64,13.985,13.27,-0.73,13.76,13.74,7045087,20160429,4,1028,0.747539998350369,0.7183573278089977
2016-05-02,13.23,13.67,13.075,-3.01,13.58,13.64,3972232,20160502,0,1029,0.7436095222384468,0.7145460901083551
2016-05-03,13.05,13.25,12.73,-1.36,13.13,13.23,3750695,20160503,1,1030,0.7515328783223303,0.7285070836720441
2016-05-04,12.92,13.105,12.79,-1.0,13.02,13.05,4458428,20160504,2,1031,0.7366979793546004,0.7078994348383267
2016-05-05,12.93,13.26,12.7,0.08,13.21,12.92,4463507,20160505,3,1032,0.7282837898615242,0.6973351894927321
2016-05-06,12.6,12.91,12.065,-2.55,12.8,12.93,8881993,20160506,4,1033,0.7343178951062135,0.7085969616718227
2016-05-09,12.63,12.9,12.28,0.24,12.49,12.6,6428835,20160509,0,1034,0.7303027572440128,0.7044114644095497
2016-05-10,12.5,12.68,12.24,-1.03,12.57,12.63,7582269,20160510,1,1035,0.7164788164228694,0.685524931237439
2016-05-11,12.26,12.82,12.21,-1.92,12.47,12.5,8013738,20160511,2,1036,0.7114083965932089,0.6801302932919076
2016-05-12,12.17,12.64,12.16,-0.73,12.36,12.26,4091846,20160512,3,1037,0.7003889491363895,0.6658352723424856
2016-05-13,12.0,12.29,11.805,-1.4,12.25,12.17,7389092,20160513,4,1038,0.690132332510847,0.6529184671751651
2016-05-16,12.44,12.755,12.11,3.67,12.11,12.0,8124404,20160516,0,1039,0.6879831738198544,0.6523528623769391
2016-05-17,12.31,12.99,12.12,-1.04,12.52,12.44,13960464,20160517,1,1040,0.7023649274474805,0.6764705150643007
2016-05-18,10.81,11.16,10.49,-12.19,10.71,12.31,34711031,20160518,2,1041,0.7617761213785528,0.767436906845422
2016-05-19,10.52,10.98,10.42,-2.68,10.66,10.81,14271715,20160519,3,1042,0.8155010679795741,0.8476199849278919
2016-05-20,10.49,10.65,10.34,-0.29,10.54,10.52,11806160,20160520,4,1043,0.7990486361710228,0.820647128861614
2016-05-23,10.35,10.48,10.21,-1.33,10.47,10.49,5274244,20160523,0,1044,0.7757606058771646,0.7841723339429272
2016-05-24,10.88,10.97,10.39,5.12,10.5,10.35,11957405,20160524,1,1045,0.7664386722639662,0.7695885958041467
2016-05-25,11.12,11.13,10.7,2.21,10.865,10.88,8882022,20160525,2,1046,0.767084449775206,0.770332267532422
2016-05-26,10.94,11.29,10.805,-1.62,11.16,11.12,6825739,20160526,3,1047,0.7536518569287676,0.7499513912801061
2016-05-27,11.3,11.3,10.87,3.29,11.06,10.94,7812162,20160527,4,1048,0.7382398637416835,0.7270977204743844
2016-05-31,11.67,11.74,11.26,3.27,11.36,11.3,40928129,20160531,1,1049,0.7411808226111272,0.7323050261547855
2016-06-01,11.36,11.68,11.28,-2.66,11.61,11.67,7145542,20160601,2,1050,0.7249341167725021,0.7085689528580151
2016-06-02,11.21,11.48,11.09,-1.32,11.48,11.36,9342015,20160602,3,1051,0.7180324921642877,0.6993854562252998
2016-06-03,11.1,11.31,11.035,-0.98,11.26,11.21,6399196,20160603,4,1052,0.6993166592040835,0.6726436379234926
2016-06-06,11.75,11.75,11.105,5.86,11.17,11.1,6005246,20160606,0,1053,0.6967301516229366,0.6706690923575288
2016-06-07,11.99,12.18,11.69,2.04,11.69,11.75,8866905,20160607,1,1054,0.7149810967837491,0.6999070143319911
2016-06-08,11.72,12.02,11.68,-2.25,12.0,11.99,6100685,20160608,2,1055,0.697124854079761,0.6741993704511345
2016-06-09,11.75,11.82,11.62,0.26,11.78,11.72,4905895,20160609,3,1056,0.6815474800759629,0.6524708439903393
2016-06-10,11.56,11.58,11.33,-1.62,11.43,11.75,5613564,20160610,4,1057,0.6676642667390124,0.6337229265624579
2016-06-13,11.605,11.835,11.5,0.39,11.55,11.56,126198,20160613,0,1058,0.6518231111800118,0.6123855746651394
2016-06-15,11.44,11.72,10.91,-1.42,11.48,11.605,9426840,20160615,2,1059,0.6593553439809636,0.6265008907604867
2016-06-16,11.07,11.35,10.9,-3.23,11.33,11.44,7151948,20160616,3,1060,0.6615288990294891,0.6321079699918805
2016-06-17,10.89,11.205,10.7,-1.63,11.12,11.07,7273326,20160617,4,1061,0.665265618123323,0.639814543563889
2016-06-20,11.22,11.35,10.97,3.03,11.0,10.89,5380702,20160620,0,1062,0.6516815410698313,0.621256361880754
2016-06-21,11.43,11.55,11.26,1.87,11.26,11.22,4870002,20160621,1,1063,0.6520776581617442,0.6240237646035572
2016-06-22,11.35,11.47,11.19,-0.7,11.41,11.43,5725873,20160622,2,1064,0.6343596744397564,0.5994506385604461
2016-06-23,11.38,11.45,11.31,0.26,11.4,11.35,5133498,20160623,3,1065,0.6108187375616727,0.5666327358061285
2016-06-24,11.02,11.23,10.62,-3.16,10.75,11.38,8346571,20160624,4,1066,0.6164940357730216,0.5783018261056908
2016-06-27,10.42,10.88,10.3,-5.44,10.88,11.02,10450331,20160627,0,1067,0.6385657483552587,0.6141374099552843
2016-06-28,10.72,10.87,10.61,1.32,10.63,10.58,7725097,20160628,1,1068,0.6276816651002464,0.5995561663870497
2016-06-29,10.8,10.945,10.735,3.65,10.82,10.42,8333758,20160629,2,1069,0.615173014381187,0.5828021545022605
2016-06-30,11.17,11.4,10.76,3.43,10.83,10.8,5825804,20160630,3,1070,0.6325457279820829,0.6111734291806705
2016-07-01,11.22,11.445,11.01,0.45,11.28,11.17,4315512,20160701,4,1071,0.6331387885543647,0.6135896128106226
2016-07-05,11.33,11.35,10.97,0.98,11.21,11.22,8646777,20160705,1,1072,0.6210845605279663,0.5969046404670068
2016-07-06,11.46,11.5,11.02,1.15,11.26,11.33,5189642,20160706,2,1073,0.6143662481218728,0.5885543090050778
2016-07-07,11.81,12.035,11.48,3.05,11.48,11.46,10267288,20160707,3,1074,0.6186821410684503,0.596871858361858
2016-07-08,12.25,12.36,11.89,3.73,11.89,11.81,7530314,20160708,4,1075,0.6320782295890003,0.618523868478868
2016-07-11,12.74,12.88,12.23,4.0,12.25,12.25,8210765,20160711,0,1076,0.6529316472276193,0.6507721635875203
2016-07-12,12.74,13.12,12.66,0.0,12.86,12.74,7595080,20160712,1,1077,0.6632682354548755,0.6664312947598402
2016-07-13,12.58,12.8,12.55,-1.26,12.77,12.74,4190933,20160713,2,1078,0.64358879567131,0.6366862022769945
2016-07-14,12.88,12.94,12.66,2.38,12.73,12.58,4017372,20160714,3,1079,0.6262750434964857,0.6112086164000663
2016-07-15,12.62,12.985,12.6,-2.02,12.9,12.88,2252750,20160715,4,1080,0.6157381366633197,0.5964794295143473
2016-07-18,12.9,12.93,12.47,2.22,12.62,12.62,2851280,20160718,0,1081,0.6083220349174473,0.5867308988347509
2016-07-19,13.2,13.28,12.68,2.33,12.81,12.9,5024196,20160719,1,1082,0.6107828903975688,0.5919644060608401
2016-07-20,13.63,13.82,13.26,3.26,13.32,13.2,9617637,20160720,2,1083,0.6255075146643513,0.6153955199136372
2016-07-21,13.69,13.905,13.545,0.44,13.75,13.63,11319512,20160721,3,1084,0.629292871108906,0.621795839919806
2016-07-22,13.51,13.83,13.51,-1.31,13.66,13.69,3239587,20160722,4,1085,0.614564639151339,0.6002389942112485
2016-07-25,13.39,13.58,13.37,-0.89,13.55,13.51,3399258,20160725,0,1086,0.6005377515727038,0.5802219231961594
2016-07-26,13.655,13.76,13.25,1.98,13.25,13.39,93467,20160726,1,1087,0.5962264300692417,0.5752060715392908
