,close,high,low,p_change,open,pre_close,volume,date,date_week,key,atr21,atr14
2013-11-01,25.0,26.0,24.47,3.65,25.1,24.12,2779168,20131101,4,1,3.871,3.7700714285714274
2013-11-04,24.58,25.24,24.03,-1.68,24.97,25.0,1090389,20131104,0,2,3.871,3.7700714285714274
2013-11-05,26.79,27.56,26.16,8.99,27.56,24.58,35899,20131105,1,3,3.871,3.7700714285714274
2013-11-06,26.62,27.58,26.0,-0.63,27.56,26.79,919610,20131106,2,4,3.871,3.7700714285714274
2013-11-07,28.64,28.68,25.78,7.59,25.78,26.62,51688,20131107,3,5,3.871,3.7700714285714274
2013-11-08,31.7,34.375,28.62,10.68,28.62,28.64,117292,20131108,4,6,3.871,3.7700714285714274
2013-11-11,33.05,33.5,31.44,4.26,32.2,31.7,30065,20131111,0,7,3.871,3.7700714285714274
2013-11-12,36.02,38.47,34.0,8.99,34.0,33.05,100009,20131112,1,8,3.871,3.7700714285714274
2013-11-13,36.0,38.5,32.5,-0.06,33.1,36.02,1462117,20131113,2,9,3.871,3.7700714285714274
2013-11-14,35.5,37.83,34.83,-1.39,37.83,36.0,802810,20131114,3,10,3.871,3.7700714285714274
2013-11-15,34.11,35.53,34.0,-3.92,35.32,35.5,688031,20131115,4,11,3.871,3.7700714285714274
2013-11-18,34.74,35.8,34.2,1.85,34.27,34.11,489732,20131118,0,12,3.871,3.7700714285714274
2013-11-19,35.88,37.68,35.0,3.28,35.19,34.74,748860,20131119,1,13,3.871,3.7700714285714274
2013-11-20,35.95,37.496,35.8,0.2,36.1,35.88,405550,20131120,2,14,3.871,3.7700714285714274
2013-11-21,36.45,37.21,36.0,1.39,36.0,35.95,322132,20131121,3,15,3.871,3.595780612244897
2013-11-22,33.59,38.7,32.63,-7.85,36.98,36.45,1004458,20131122,4,16,3.871,3.772510568513119
2013-11-25,32.62,34.81,31.66,-2.89,33.59,33.59,383197,20131125,0,17,3.871,3.8451883850478956
2013-11-26,37.3,38.15,33.3,14.35,33.43,32.62,765897,20131126,1,18,3.871,3.9169606432587605
2013-11-27,33.51,34.6,32.39,-10.16,33.5,37.3,1855660,20131127,2,19,3.871,3.7950348830259917
2013-11-29,32.71,34.0,31.55,-2.39,34.0,33.51,695018,20131129,4,20,3.871,3.9346752485241345
2013-12-02,30.84,32.775,30.0,-5.72,32.75,32.71,960113,20131202,0,21,3.871,3.904341302200982
2013-12-03,28.11,31.05,28.01,-8.85,30.1,30.84,1397572,20131203,1,22,3.910476190476191,3.961174066329483
2013-12-04,29.93,30.19,27.66,6.47,28.15,28.11,833924,20131204,2,23,3.8756916099773244,3.90537591873452
2013-12-05,31.15,31.18,29.25,4.08,30.0,29.93,541862,20131205,3,24,3.8373253428355474,3.8457062102534825
2013-12-06,30.09,31.7,30.0,-3.4,31.15,31.15,370771,20131206,4,25,3.7388812788909975,3.6974414809496627
2013-12-09,29.46,31.47,29.0,-2.09,31.0,30.09,286331,20131209,0,26,3.678458360848569,3.609767089453258
2013-12-10,29.58,30.2,29.057,0.41,29.84,29.46,260988,20131210,1,27,3.5577222484272086,3.433569440206597
2013-12-11,29.7,30.75,29.5,0.41,29.79,29.58,463912,20131211,2,28,3.449735474692579,3.280457337334697
2013-12-12,31.2,31.49,29.33,5.05,30.45,29.7,483939,20131212,3,29,3.3883194997072184,3.200424670382218
2013-12-13,30.15,32.43,29.8,-3.37,31.2,31.2,607912,20131213,4,30,3.3569709521021127,3.1668229082120596
2013-12-16,29.29,30.8,29.0,-2.85,30.25,30.15,297995,20131216,0,31,3.3018770972401073,3.097764129054055
2013-12-17,29.66,29.66,28.75,1.26,29.29,29.29,223341,20131217,1,32,3.2113115211810546,2.9764952626930508
2013-12-18,30.04,30.33,29.5,1.28,29.75,29.66,289802,20131218,2,33,3.1079157344581474,2.8381741725006897
2013-12-19,30.49,30.62,29.74,1.5,30.09,30.04,211475,20131219,3,34,3.0056340328172833,2.704018874464926
2013-12-20,31.26,31.85,30.76,2.53,30.85,30.49,828391,20131220,4,35,2.948699078873603,2.640160383431717
2013-12-23,31.72,32.02,31.45,1.47,31.75,31.26,622922,20131223,0,36,2.881141979879622,2.560863213186594
2013-12-24,31.32,31.98,31.05,-1.26,31.75,31.72,199869,20131224,1,37,2.7882304570282113,2.444372983673266
2013-12-26,35.73,35.74,31.4,14.08,31.43,31.32,855874,20131226,3,38,2.862124244788773,2.57977491341089
2013-12-27,38.99,39.63,34.21,9.12,35.5,35.73,1480670,20131227,4,39,3.121546899798832,2.9890767053101124
2013-12-30,38.97,39.83,37.55,-0.05,38.78,38.99,1270496,20131230,0,40,3.1681399045703165,3.0684283692165333
2014-01-02,37.99,38.52,36.75,-2.51,38.28,38.97,487946,20140102,3,41,3.123942766257444,3.0092549142724954
2014-01-03,36.71,41.73,36.32,-3.37,37.91,37.99,1672039,20140103,4,42,3.2328026345308993,3.180736706110174
2014-01-06,37.13,37.91,35.85,1.14,36.7,36.71,412542,20140106,0,43,3.1807644138389515,3.106398369959447
2014-01-07,40.72,42.0,37.2,9.67,37.2,37.13,1782099,20140107,1,44,3.281204203656144,3.2623699149623433
2014-01-08,41.75,43.77,40.77,2.53,40.95,40.72,853213,20140108,2,45,3.4411468606248996,3.5036292067507473
2014-01-09,42.37,43.62,39.09,1.49,41.77,41.75,1081847,20140109,3,46,3.4929970101189514,3.5769414062685505
2014-01-10,41.58,43.275,40.19,-1.86,42.5,42.37,421429,20140110,4,47,3.4735685810656682,3.5418027343922254
2014-01-13,41.96,43.68,40.827,0.91,41.97,41.58,643064,20140113,0,48,3.444017696253017,3.492602539078495
2014-01-14,41.85,42.679,41.31,-0.26,42.03,41.96,319712,20140114,1,49,3.3452073297647784,3.340916643430031
2014-01-15,44.52,45.39,42.86,6.38,43.35,41.85,831757,20140115,2,50,3.349245075966456,3.347279740327886
2014-01-16,44.87,45.599,43.6,0.79,45.1,44.52,344275,20140116,3,51,3.368281024729958,3.3759740445901794
2014-01-17,43.51,45.5,42.27,-3.03,45.5,44.87,581159,20140117,4,52,3.3616962140285316,3.365547327119452
2014-01-21,41.89,43.86,39.4,-3.72,43.5,43.51,1117833,20140121,1,53,3.4620916324081255,3.515865375182348
2014-01-22,41.0,43.05,40.74,-2.12,42.03,41.89,436855,20140122,2,54,3.429134888007739,3.462589276955037
2014-01-23,38.25,39.97,36.84,-6.71,38.99,41.0,1511578,20140123,3,55,3.506318940959751,3.5759757571725346
2014-01-24,35.89,39.48,35.78,-6.17,37.5,38.25,810376,20140124,4,56,3.5879228009140482,3.693406060231639
2014-01-27,34.65,36.77,34.12,-3.45,35.88,35.89,706963,20140127,0,57,3.6137360008705226,3.724591341643665
2014-01-28,38.34,38.76,35.25,10.65,35.25,34.65,879524,20140128,1,58,3.6087961913052595,3.7092633886691178
2014-01-29,36.84,37.75,36.13,-3.91,37.64,38.34,737925,20140129,2,59,3.584567801243104,3.6657445751927527
2014-01-30,37.01,39.0,36.26,0.46,36.26,36.84,297812,20140130,3,60,3.5443502868981946,3.599619962678985
2014-01-31,37.61,37.87,36.12,1.62,36.5,37.01,279514,20140131,4,61,3.4589050351411377,3.4675042510590575
2014-02-03,35.66,37.87,35.46,-5.18,37.8,37.61,617844,20140203,0,62,3.4089571763248925,3.3919682331262675
2014-02-04,35.05,36.48,34.8,-1.71,36.48,35.66,461127,20140204,1,63,3.3804354060237074,3.350399073617248
2014-02-05,31.9,35.15,31.6,-8.99,34.9,35.05,1758483,20140205,2,64,3.4127956247844833,3.4010848540731584
2014-02-06,36.65,37.11,32.235,14.89,32.485,31.9,1383462,20140206,3,65,3.482424404556651,3.506364507353647
2014-02-07,35.42,36.385,34.6,-3.36,36.15,36.65,406588,20140207,4,66,3.530166099577763,3.576267042542672
2014-02-10,36.01,37.0,35.7,1.67,36.02,35.42,587933,20140210,0,67,3.4239677138835836,3.4136765395039097
2014-02-11,34.24,36.52,33.9,-4.92,36.0,36.01,704099,20140211,1,68,3.385683537031985,3.3569853581107734
2014-02-12,35.37,35.84,34.31,3.3,34.31,34.24,466844,20140212,2,69,3.3054128924114146,3.2386292611028606
2014-02-13,35.08,35.44,34.42,-0.82,35.29,35.37,397946,20140213,3,70,3.205155135629919,3.093012885309799
2014-02-14,36.14,37.5,35.15,3.02,35.2,35.08,843697,20140214,4,71,3.164433462504684,3.0399405363590994
2014-02-18,39.89,40.0,37.27,10.38,37.37,36.14,1377512,20140218,1,72,3.2480318690520806,3.174230498047735
2014-02-19,38.78,40.43,37.7,-2.78,39.4,39.89,665249,20140219,2,73,3.297649399097219,3.253928319615754
2014-02-20,40.95,41.16,38.53,5.6,38.78,38.78,659902,20140220,3,74,3.2658565705687796,3.209362011071771
2014-02-21,39.78,41.82,39.5,-2.86,41.5,40.95,593515,20140221,4,75,3.255101495779791,3.1972647245666446
2014-02-24,38.66,39.85,38.0,-2.82,39.73,39.78,499651,20140224,0,76,3.2405728531236107,3.1796029585261705
2014-02-25,38.45,39.11,37.5,-0.54,38.9,38.66,571813,20140225,1,77,3.1948312886891532,3.11534560434573
2014-02-26,40.71,42.2,38.29,5.88,38.43,38.45,698506,20140226,2,78,3.2288869416087174,3.1721066326067495
2014-02-27,41.99,42.6,40.08,3.14,41.21,40.71,713068,20140227,3,79,3.272749468198778,3.2419561588491246
2014-02-28,47.29,50.12,45.36,12.62,48.19,41.99,3345990,20140228,4,80,3.5649994935226452,3.6825307189313294
2014-03-03,50.6,50.68,46.29,7.0,46.55,47.29,1409621,20140303,0,81,3.8090471366882332,4.04020709615052
2014-03-04,52.57,52.75,49.47,3.89,52.04,50.6,1412711,20140304,1,82,3.887663939703079,4.141620874996912
2014-03-05,52.33,54.34,49.86,-0.46,52.89,52.57,912253,20140305,2,83,3.9158704187648374,4.165790812497133
2014-03-06,53.59,54.2,50.9,2.41,53.12,52.33,618418,20140306,3,84,3.8865432559665116,4.103948611604481
2014-03-07,58.32,58.89,53.25,8.83,53.65,53.59,1698984,20140307,4,85,4.013850719968106,4.279380853632732
2014-03-10,52.39,57.76,52.1,-10.17,57.11,58.32,1685334,20140310,0,86,4.092238780922005,4.37799650694468
2014-03-11,52.39,56.29,52.18,0.0,53.15,52.39,980229,20140311,1,87,4.18975121992572,4.503853899305774
2014-03-12,55.51,55.88,48.6,5.96,51.39,52.39,1414036,20140312,2,88,4.33690592373878,4.702150049355361
2014-03-13,50.61,56.7,50.22,-8.83,55.96,55.51,1273318,20140313,3,89,4.438958022608363,4.829139331544265
2014-03-14,51.82,52.6,48.81,2.39,49.9,50.61,1110290,20140314,4,90,4.546626688198439,4.962772236433959
2014-03-17,49.48,51.52,48.3,-4.52,50.61,51.82,1061396,20140317,0,91,4.483453988760418,4.838288505260105
2014-03-18,50.16,50.849,48.4,1.37,49.79,49.48,476624,20140318,1,92,4.432813322628969,4.736982183455813
2014-03-19,49.17,50.6,48.8,-1.97,50.13,50.16,462295,20140319,2,93,4.307441259646638,4.527197741780397
2014-03-20,46.29,48.68,46.01,-5.86,48.45,49.17,1077075,20140320,3,94,4.299944056806321,4.50025504593894
2014-03-21,46.27,49.99,45.5,-0.04,47.3,46.29,1052131,20140321,4,95,4.308994339815544,4.499522542657587
2014-03-24,43.0,45.53,41.84,-7.07,45.53,46.27,1374033,20140324,0,96,4.315708895062422,4.495985218182045
2014-03-25,43.7,44.99,43.23,1.63,43.72,43.0,989165,20140325,1,97,4.254960852440402,4.391986274026185
2014-03-26,39.55,44.0,39.0,-9.5,44.0,43.7,1692166,20140326,2,98,4.290438907086097,4.435415825881457
2014-03-27,39.15,41.5,36.86,-1.01,39.47,39.55,2449889,20140327,3,99,4.411846578177236,4.607171838318497
2014-03-28,40.33,44.19,37.43,3.01,37.48,39.15,7135293,20140328,4,100,4.5236634077878435,4.760945278438604
2014-03-31,41.63,41.93,40.006,3.22,41.16,40.33,1095828,20140331,0,101,4.440631816940804,4.61944918712156
2014-04-01,46.8,46.98,41.98,12.42,42.88,41.63,2235716,20140401,1,102,4.545839825657909,4.764488530898591
2014-04-02,45.54,47.0,44.0,-2.69,46.44,46.8,1213964,20140402,2,103,4.585085548245628,4.80773935012012
2014-04-03,42.29,45.73,42.29,-7.14,45.73,45.54,1561568,20140403,3,104,4.5815100459482165,4.786472253682969
2014-04-04,40.21,43.64,39.62,-4.92,42.38,42.29,1380737,20140404,4,105,4.645247662807826,4.867438521277043
2014-04-07,37.83,40.4,36.16,-5.92,39.76,40.21,1761677,20140407,0,106,4.715950155055072,4.957621484042968
2014-04-08,43.45,43.58,38.72,14.86,39.2,37.83,2175775,20140408,1,107,4.722809671481021,4.950648520897041
2014-04-09,47.03,48.0,43.0,8.24,43.36,43.45,1975312,20140409,2,108,4.982199687124782,5.323459340832967
2014-04-10,43.97,47.48,42.73,-6.51,46.25,47.03,2175097,20140410,3,109,4.971142559166459,5.282497959344897
2014-04-11,43.29,46.35,41.27,-1.55,42.25,43.97,1573235,20140411,4,110,5.008707199206151,5.3166052479631185
2014-04-14,42.93,45.29,42.01,-0.83,44.34,43.29,841264,20140414,0,111,4.926387808767763,5.1711334445371815
2014-04-15,42.52,43.79,39.04,-0.95,42.53,42.93,1264113,20140415,1,112,4.917988389302631,5.141052484213097
2014-04-16,42.69,43.74,41.14,0.4,43.49,42.52,794534,20140416,2,113,4.80760798981203,4.959548735340734
2014-04-17,43.03,43.43,41.42,0.8,42.31,42.69,665252,20140417,3,114,4.674388561725742,4.748866682816397
2014-04-21,43.63,44.48,41.4,1.39,44.48,43.03,679245,20140421,0,115,4.598465296881659,4.629661919758083
2014-04-22,46.77,49.05,42.59,7.2,43.28,43.63,2071791,20140422,1,116,4.687109806553961,4.760400354061076
2014-04-23,46.42,47.92,45.51,-0.75,46.8,46.77,742171,20140423,2,117,4.668199815765677,4.726800328771
2014-04-24,43.92,46.48,43.07,-5.39,46.48,46.42,1477135,20140424,3,118,4.622095062633978,4.6534574481445
2014-04-25,41.31,43.39,40.76,-5.94,42.94,43.92,1056806,20140425,4,119,4.671519107270456,4.725353344705607
2014-04-28,39.88,42.15,39.33,-3.46,41.6,41.31,1161227,20140428,0,120,4.667637245019482,4.715685248655207
2014-04-29,38.72,41.47,38.33,-2.91,40.72,39.88,1089905,20140429,1,121,4.5948926143042685,4.603136302322691
2014-04-30,39.78,40.04,37.52,2.74,38.66,38.72,1360649,20140430,2,122,4.496088204099303,4.454340852156784
2014-05-01,42.57,44.36,39.94,7.01,40.62,39.78,1115084,20140501,3,123,4.550560194380289,4.539030791288442
2014-05-02,41.59,43.64,41.03,-2.3,42.27,42.57,1264285,20140502,4,124,4.517676375600275,4.490528591910697
2014-05-05,42.74,43.48,40.12,2.77,40.93,41.59,855052,20140505,0,125,4.462548929143119,4.409776549631362
2014-05-06,39.29,42.17,39.09,-8.07,42.01,42.74,1307424,20140506,1,126,4.396713265850589,4.314792510371978
2014-05-07,37.97,40.01,35.75,-3.36,39.9,39.29,2163545,20140507,2,127,4.520203110333894,4.5058787596311225
2014-05-08,38.02,39.86,37.6,0.13,38.05,37.97,1102933,20140508,3,128,4.412574390794186,4.345458848228899
2014-05-09,36.92,38.43,36.41,-2.89,37.75,38.02,1538980,20140509,4,129,4.298642276946843,4.179354644783978
2014-05-12,39.34,40.0,37.61,6.55,37.61,36.92,1214280,20140512,0,130,4.207754549473184,4.05154359872798
2014-05-13,37.91,39.94,37.41,-3.63,38.94,39.34,614765,20140513,1,131,4.15119480902208,3.9778619131045523
2014-05-14,38.51,38.52,37.1,1.58,38.0,37.91,707674,20140514,2,132,4.060185532401981,3.85372891931137
2014-05-15,37.5,38.29,36.56,-2.62,38.04,38.51,1033239,20140515,3,133,3.9492243165733147,3.7020339965034146
2014-05-16,38.16,38.59,36.71,1.76,37.65,37.5,727402,20140516,4,134,3.8506898253079194,3.571888711038885
2014-05-19,38.78,38.83,37.0,1.62,37.73,38.16,1159845,20140519,0,135,3.7544665002932565,3.4474680888218217
2014-05-20,39.19,39.74,37.87,1.06,39.08,38.78,993613,20140520,1,136,3.6647300002792917,3.3347917967631204
2014-05-21,41.73,42.01,38.35,6.48,39.08,39.19,2154027,20140521,2,137,3.664504762170754,3.358020954137183
2014-05-22,38.29,41.8,37.59,-8.24,38.39,41.73,2974879,20140522,3,138,3.6904807258769083,3.4188766002702407
2014-05-23,37.25,38.99,37.19,-2.72,38.3,38.29,1205872,20140523,4,139,3.7309340246446743,3.4989568431080804
2014-05-27,40.05,40.19,37.36,7.52,37.49,37.25,1726397,20140527,1,140,3.6880324044234993,3.451174211457503
2014-05-28,39.75,40.6,39.03,-0.75,40.0,40.05,691641,20140528,2,141,3.6719356232604756,3.4439474820676814
2014-05-29,41.57,41.97,39.22,4.58,39.7,39.75,1161318,20140529,3,142,3.628033926914738,3.394379804777133
2014-05-30,40.2,41.45,39.18,-3.3,40.93,41.57,1247570,20140530,4,143,3.563365644680703,3.314066961578767
2014-06-02,39.43,40.14,38.37,-1.92,39.75,40.2,736079,20140602,0,144,3.546062518743527,3.3059193214659977
2014-06-03,39.28,40.19,38.737,-0.38,39.34,39.43,699191,20140603,1,145,3.4468690654700254,3.1742822270755693
2014-06-04,40.11,40.47,38.89,2.11,39.03,39.28,505887,20140604,2,146,3.3579705385428813,3.0604049251416
2014-06-05,40.38,41.21,39.83,0.67,40.13,40.11,727895,20140605,3,147,3.289971941469411,2.9796617162029144
2014-06-06,40.84,41.25,40.29,1.14,40.79,40.38,319227,20140606,4,148,3.187592325208963,2.8482573079027063
2014-06-09,41.41,41.5,40.37,1.4,40.66,40.84,649639,20140609,0,149,3.0896117382942507,2.725524643052513
2014-06-10,42.64,42.95,40.48,2.97,41.05,41.41,1184679,20140610,1,150,3.060106417423096,2.7072728828344768
2014-06-11,45.64,45.78,42.01,7.04,42.01,42.64,1544570,20140611,2,151,3.12248230230771,2.8260391054891576
2014-06-12,45.11,46.4,44.53,-1.16,45.36,45.64,1186275,20140612,3,152,3.152840287912105,2.8927505979542176
2014-06-13,46.66,46.82,44.85,3.44,45.11,45.11,604039,20140613,4,153,3.0965145599162907,2.8268398409574877
2014-06-16,45.43,47.0,44.3,-2.64,46.74,46.66,1285660,20140616,0,154,3.077632914205991,2.8177798523176674
2014-06-17,45.62,46.8,45.1,0.42,45.35,45.43,1011098,20140617,1,155,3.012031346862848,2.737938434294976
2014-06-18,46.73,46.8,45.176,2.43,45.74,45.62,988320,20140618,2,156,2.945934616059855,2.658371403273906
2014-06-19,44.66,46.805,44.53,-4.43,46.64,46.73,990836,20140619,3,157,2.913985348628433,2.630987731611484
2014-06-20,43.99,44.995,43.0,-1.5,44.8,44.66,822586,20140620,4,158,2.9528431891699363,2.7094886079249494
2014-06-23,44.28,44.85,43.01,0.66,43.54,43.99,932666,20140623,0,159,2.8998506563523203,2.6473822787874535
2014-06-24,44.88,46.24,44.09,1.36,44.2,44.28,1207564,20140624,1,160,2.86890538700221,2.6189978303026353
2014-06-25,45.89,46.5,44.47,2.25,44.57,44.88,930809,20140625,2,161,2.838005130478295,2.5904979852810186
2014-06-26,52.22,52.69,46.14,13.79,46.56,45.89,4718011,20140626,3,162,3.07476679093171,2.9633195577609457
2014-06-27,54.9,56.5,48.59,5.13,51.77,52.22,6722180,20140627,4,163,3.433587419934961,3.5095110179208784
2014-06-30,54.06,55.97,53.41,-1.53,55.2,54.9,3448867,20140630,0,164,3.448654685652344,3.526688802355101
2014-07-01,53.14,54.93,51.9,-1.7,54.39,54.06,2500357,20140701,1,165,3.4287187482403274,3.491211030758308
2014-07-02,55.05,57.5,52.9,3.59,53.41,53.14,2368837,20140702,2,166,3.4844940459431695,3.5704102428470006
2014-07-03,55.35,55.83,53.0,0.55,55.08,55.05,598451,20140703,3,167,3.4533276628030185,3.5175237969293573
2014-07-07,52.83,56.2,52.3,-4.55,55.0,55.35,1486904,20140707,0,168,3.4745977740981133,3.544843525720118
2014-07-08,48.18,53.05,48.03,-8.8,52.73,52.83,3013622,20140708,1,169,3.6577121658077267,3.8144975595972523
2014-07-09,49.89,50.67,48.35,3.55,48.51,48.18,1265905,20140709,2,170,3.696868729340692,3.8620334481974483
2014-07-10,50.09,51.94,47.8,0.4,47.93,49.89,1452172,20140710,3,171,3.717970218419707,3.8818882018976306
2014-07-11,50.0,51.8,49.7,-0.18,50.28,50.09,1066850,20140711,4,172,3.6409240175425777,3.7546104731906564
2014-07-14,48.66,50.76,48.52,-2.68,50.4,50.0,834518,20140714,0,173,3.57421335004055,3.646424010819895
2014-07-15,49.24,50.0,47.83,1.19,48.67,48.66,878678,20140715,1,174,3.5073460476576668,3.5409651529041883
2014-07-16,48.66,50.13,48.57,-1.18,49.56,49.24,391503,20140716,2,175,3.4146152834834926,3.399467641982461
2014-07-17,48.33,49.46,48.1,-0.68,48.5,48.66,567200,20140717,3,176,3.3167764604604693,3.2537913818408564
2014-07-18,48.28,49.36,47.82,-0.1,48.28,48.33,495183,20140718,4,177,3.2321680575813994,3.1313777117093666
2014-07-21,50.18,51.49,47.8,3.94,48.59,48.28,1445372,20140721,0,178,3.2539695786489524,3.1712793037301266
2014-07-22,52.41,52.85,50.33,4.44,50.59,50.18,1125233,20140722,1,179,3.3166376939513835,3.2711879248922604
2014-07-23,50.68,52.88,50.34,-3.3,52.31,52.41,663209,20140723,2,180,3.2872739942394134,3.2303887873999564
2014-07-24,52.0,52.88,50.71,2.6,50.71,50.68,875739,20140724,3,181,3.234070470704203,3.154646731157103
2014-07-25,50.23,52.65,50.1,-3.4,52.0,52.0,861315,20140725,4,182,3.201495686384955,3.1114576789315955
2014-07-28,54.04,55.35,50.44,7.59,50.44,50.23,1739467,20140728,0,183,3.2828530346523377,3.239924987579339
2014-07-29,53.01,55.78,53.0,-1.91,54.17,54.04,1128403,20140729,1,184,3.3908124139546083,3.4049303456093867
2014-07-30,53.88,54.39,52.6,1.64,53.63,53.01,697992,20140730,2,185,3.3145832513853413,3.289578178065859
2014-07-31,49.15,53.05,48.61,-8.78,53.0,53.88,1911497,20140731,3,186,3.3681745251288966,3.371751165346869
2014-08-01,48.98,50.96,48.3,-0.35,49.22,49.15,913396,20140801,4,187,3.473499547741806,3.5294832249649497
2014-08-04,51.25,51.96,49.55,4.63,49.73,48.98,569299,20140804,0,188,3.4419043311826725,3.478091566038882
2014-08-05,49.98,51.45,49.65,-2.48,51.0,51.25,606554,20140805,1,189,3.3956231725549264,3.406085025607534
2014-08-06,49.46,50.37,49.18,-1.04,49.5,49.98,559170,20140806,2,190,3.332498259576121,3.3106503809212815
2014-08-07,48.93,50.98,48.62,-1.07,49.61,49.46,507526,20140807,3,191,3.2861888186439243,3.2427467822840472
2014-08-08,48.92,49.79,48.11,-0.02,49.22,48.93,678625,20140808,4,192,3.209703636803738,3.131122012120901
2014-08-11,50.75,51.7,48.55,3.74,49.78,48.92,1150576,20140811,0,193,3.2068606064797507,3.1324704398265513
2014-08-12,50.51,52.48,50.15,-0.47,51.72,50.75,597001,20140812,1,194,3.2236767680759533,3.163008265553226
2014-08-13,50.0,50.75,49.05,-1.01,50.75,50.51,761917,20140813,2,195,3.151120731500908,3.058507675156567
2014-08-14,49.86,51.48,49.71,-0.28,50.13,50.0,614167,20140814,3,196,3.0853530776199123,2.9664714126453835
2014-08-15,49.97,51.8,49.35,0.22,50.43,49.86,1359222,20140815,4,197,3.0550981691618206,2.9295805974564275
2014-08-18,52.53,53.9,50.54,5.12,50.57,49.97,2470684,20140818,0,198,3.1019982563445905,3.0088962690666827
2014-08-19,53.4,54.949,53.04,1.66,53.61,52.53,1781934,20140819,1,199,3.1913792917567525,3.1496179641333484
2014-08-20,50.59,53.48,50.37,-5.26,53.1,53.4,1981665,20140820,2,200,3.1875040873873837,3.146788109552395
2014-08-21,46.73,47.88,45.3,-7.63,46.15,50.59,5743598,20140821,3,201,3.421432464178461,3.5005889588700816
2014-08-22,45.16,45.72,43.55,-3.36,45.71,46.73,3828157,20140822,4,202,3.593745203979487,3.7534040332365044
2014-08-25,45.6,45.7,42.63,0.97,45.17,45.16,2915008,20140825,0,203,3.6178525752185586,3.778160888005325
2014-08-26,46.65,47.45,45.04,2.3,45.42,45.6,1718806,20140826,1,204,3.560335785922437,3.6804351102906594
2014-08-27,45.03,46.53,44.72,-3.47,46.22,46.65,1289071,20140827,2,205,3.476986462783274,3.5468326024127554
2014-08-28,43.08,44.86,42.9,-4.33,44.38,45.03,2292785,20140828,3,206,3.4899871074126416,3.5613445593832727
2014-08-29,41.65,43.67,40.95,-3.32,43.63,43.08,1930131,20140829,4,207,3.518082959440611,3.5983913765701816
2014-09-02,43.24,43.33,40.32,3.82,42.0,41.65,1990826,20140902,1,208,3.4938885328005824,3.5563634211008828
2014-09-03,41.57,43.7,41.54,-3.86,43.5,43.24,1133021,20140903,2,209,3.43037003123865,3.4566231767365343
2014-09-04,41.48,42.4,41.14,-0.22,41.99,41.57,956894,20140904,3,210,3.3670190773701423,3.359721521255353
2014-09-05,41.91,41.91,40.88,1.04,41.23,41.48,576032,20140905,4,211,3.2557324546382307,3.193312841165685
2014-09-08,42.02,42.38,41.35,0.26,41.81,41.91,936690,20140908,0,212,3.1497451948935526,3.038790495368136
2014-09-09,41.14,42.3,40.81,-2.09,42.0,42.02,782461,20140909,1,213,3.070709709422431,2.9281626028418404
2014-09-10,38.7,41.98,38.43,-5.93,41.17,41.14,2251368,20140910,2,214,3.0954378184975533,2.975436702638852
2014-09-11,39.26,39.9,38.58,1.45,39.22,38.7,1329861,20140911,3,215,3.0699407795214793,2.945762652450363
2014-09-12,39.34,39.75,38.98,0.2,39.3,39.26,710527,20140912,4,216,2.9737531233537897,2.810351034418194
2014-09-15,38.18,39.36,36.61,-2.95,39.27,39.34,2011452,20140915,0,217,2.963098212717895,2.8060402462454657
2014-09-16,39.63,39.9,37.25,3.8,38.08,38.18,1911634,20140916,1,218,2.948188774017043,2.7948945143707893
2014-09-17,39.11,39.67,38.84,-1.31,39.64,39.63,889691,20140917,2,219,2.8787512133495645,2.7016877633443044
2014-09-18,38.41,39.29,38.14,-1.79,39.05,39.11,1130475,20140918,3,220,2.8126202031900616,2.61513863739114
2014-09-19,34.97,38.97,34.7,-8.96,38.67,38.41,3038344,20140919,4,221,2.8886859078000584,2.7433430204346294
2014-09-22,34.91,36.4,34.78,-0.17,35.15,34.97,4175158,20140922,0,222,2.9239865788571984,2.8066756618321556
2014-09-23,37.0,37.08,34.7,5.99,34.78,34.91,2827357,20140923,1,223,2.8980824560544742,2.7761988288441444
2014-09-24,38.12,38.12,35.99,3.03,36.94,37.0,1319374,20140924,2,224,2.9129356724328326,2.8071846267838483
2014-09-25,37.58,39.06,37.06,-1.42,37.5,38.12,2182655,20140925,3,225,2.8723196880312694,2.753814296299288
2014-09-26,37.4,37.7,36.4,-0.48,37.5,37.58,804830,20140926,4,226,2.817447321934542,2.679970417992196
2014-09-29,38.0,39.9,37.39,1.6,37.45,37.4,2527834,20140929,0,227,2.8028069732709926,2.6678296738498957
2014-09-30,37.25,38.4,36.28,-1.97,38.28,38.0,2289279,20140930,1,228,2.7702923554961836,2.628698982860617
2014-10-01,35.89,37.32,35.5,-3.65,37.19,37.25,932065,20141001,2,229,2.7574212909487463,2.6195061983705727
2014-10-02,37.23,37.64,36.04,3.73,36.12,35.89,814650,20141002,3,230,2.7023059913797587,2.546684327058389
2014-10-03,36.72,38.41,36.67,-1.37,38.08,37.23,714886,20141003,4,231,2.6936247536950084,2.5447783036970755
2014-10-06,35.59,37.64,35.38,-3.08,37.22,36.72,1758763,20141006,0,232,2.672975955900008,2.524436996290141
2014-10-07,36.14,37.15,35.04,1.55,35.54,35.59,901918,20141007,1,233,2.6461675770476267,2.4948343536979882
2014-10-08,35.88,36.696,35.35,-0.72,36.14,36.14,810392,20141008,2,234,2.584254835283454,2.412774757005274
2014-10-09,36.85,37.18,36.3,2.7,36.34,35.88,1046516,20141009,3,235,2.510718890746147,2.3147194172191834
2014-10-10,35.8,36.78,35.2,-2.85,36.34,36.85,627887,20141010,4,236,2.466398943567759,2.2622394588463846
2014-10-13,36.2,36.52,34.64,1.12,35.81,35.8,880684,20141013,0,237,2.454189470064532,2.2585080689287858
2014-10-14,35.54,37.11,35.36,-1.82,35.62,36.2,625637,20141014,1,238,2.4206566381566974,2.222186064005301
2014-10-15,35.93,36.49,34.635,1.1,35.48,35.54,715554,20141015,2,239,2.3937206077682833,2.1959584880049223
2014-10-16,36.62,37.13,35.5,1.92,35.5,35.93,617794,20141016,3,240,2.3573529597793175,2.1555328817188566
2014-10-17,36.63,38.86,36.535,0.03,37.36,36.62,661669,20141017,4,241,2.384621866456493,2.2108519615960813
2014-10-20,38.31,38.68,36.8,4.59,36.8,36.63,757958,20141020,0,242,2.3691636823395172,2.200076821482076
2014-10-21,38.2,39.339,37.04,-0.29,38.8,38.31,1114000,20141021,1,243,2.3853463641328734,2.2364284770904987
2014-10-22,37.83,39.1,37.75,-0.97,38.05,38.2,719902,20141022,2,244,2.3360441563170222,2.1731121572983203
2014-10-23,38.15,38.6,37.56,0.85,38.0,37.83,568312,20141023,3,245,2.2743277679209735,2.0921755746341546
2014-10-24,38.05,38.24,37.62,-0.26,37.64,38.15,547825,20141024,4,246,2.195550255162832,1.987020176446001
2014-10-27,37.23,38.05,37.07,-2.16,37.8,38.05,586393,20141027,0,247,2.1424288144407924,1.9222330209855722
2014-10-28,38.5,38.57,37.04,3.41,37.25,37.23,441271,20141028,1,248,2.1132655375626594,1.89421637662946
2014-10-29,37.18,38.8,36.68,-3.43,38.8,38.5,662858,20141029,2,249,2.1135862262501517,1.9103437782987842
2014-10-30,38.1,38.25,36.81,2.47,37.05,37.18,458607,20141030,3,250,2.093415453571573,1.894604936991728
2014-10-31,39.57,40.0,38.15,3.86,38.62,38.1,1031692,20141031,4,251,2.1280147176872126,1.9607045843494615
2014-11-03,39.67,40.89,39.14,0.25,39.14,39.57,880850,20141103,0,252,2.159537826368774,2.019939971181643
2014-11-04,41.08,41.25,39.7,3.55,40.05,39.67,935999,20141104,1,253,2.136702691779785,1.9956585446686685
2014-11-05,40.73,41.4,39.89,-0.85,41.15,41.08,1490067,20141105,2,254,2.1173358969331284,1.9766829343351922
2014-11-06,39.49,40.96,39.31,-3.04,40.96,40.73,529403,20141106,3,255,2.100796092317265,1.9619198675969638
2014-11-07,40.13,40.33,38.8,1.62,39.37,39.49,307719,20141107,4,256,2.0926629450640615,1.9596398770543235
2014-11-10,40.13,41.19,39.84,0.0,40.13,40.13,699133,20141110,0,257,2.0739647095848204,1.9410941715504428
2014-11-11,41.49,41.96,40.215,3.39,40.48,40.13,694868,20141111,1,258,2.0623473424617336,1.933158873582554
2014-11-12,46.12,46.39,40.11,11.16,41.48,41.49,4353890,20141112,2,259,2.2631879452016515,2.2436475254695147
2014-11-13,44.82,46.69,44.65,-2.82,45.53,46.12,1177887,20141113,3,260,2.4030361382872867,2.454815559364549
2014-11-14,46.03,46.2,44.43,2.7,44.44,44.82,1169827,20141114,4,261,2.3728915602736067,2.4059001622670815
2014-11-17,46.53,46.98,45.69,1.09,45.69,46.03,872027,20141117,0,262,2.3627538669272443,2.3883358649622894
2014-11-18,45.73,46.51,45.5,-1.72,46.23,46.53,532796,20141118,1,263,2.298337016121185,2.2898833031792685
2014-11-19,46.01,46.196,44.99,0.61,45.35,45.73,797083,20141119,2,264,2.2622257296392236,2.236320210095035
2014-11-20,45.5,46.0,44.63,-1.11,45.79,46.01,1019683,20141120,3,265,2.2197387901325936,2.174440195088246
2014-11-21,46.28,47.34,46.15,1.71,46.16,45.5,587485,20141121,4,266,2.177370276316756,2.114123038296229
2014-11-24,46.49,46.8,46.03,0.45,46.08,46.28,484046,20141124,0,267,2.1355907393492912,2.055971392703641
2014-11-25,46.6,46.75,46.11,0.24,46.73,46.49,249092,20141125,1,268,2.064372132713611,1.9548305789390954
2014-11-26,47.9,47.91,46.29,2.79,46.6,46.6,455500,20141126,2,269,2.043211554965344,1.9309141090148743
2014-11-28,48.79,48.8,47.16,1.86,47.61,47.9,481791,20141128,4,270,2.0506776713955652,1.9501345297995258
2014-12-01,48.5,48.7,46.6,-0.59,47.79,48.79,1287532,20141201,0,271,2.053026353710062,1.960839206242417
2014-12-02,47.77,48.5,46.8,-1.51,48.46,48.5,1193124,20141202,1,272,2.050025098771488,1.9629221200822446
2014-12-03,48.7,48.74,46.85,1.95,47.6,47.77,1503494,20141203,2,273,2.042404855972846,1.957713397219227
2014-12-04,48.39,49.0,47.85,-0.64,48.45,48.7,670288,20141204,3,274,2.003718910450329,1.905733868846425
2014-12-05,48.36,49.75,47.5,-0.06,48.32,48.39,832929,20141205,4,275,2.0154465813812656,1.9303243067859661
2014-12-08,44.33,47.77,42.67,-8.33,47.77,48.36,2171904,20141208,0,276,2.191853887029777,2.2010154277298257
2014-12-09,43.36,43.97,41.315,-2.19,42.85,44.33,1032376,20141209,1,277,2.4229560828855017,2.547014325749124
2014-12-10,40.01,43.15,38.91,-7.73,43.0,43.36,2058408,20141210,2,278,2.565672459890954,2.7522275881956153
2014-12-11,41.71,42.82,40.09,4.25,40.1,40.01,956994,20141211,3,279,2.5992118665628134,2.789211331895928
2014-12-12,43.02,43.99,40.64,3.14,40.88,41.71,704009,20141212,4,280,2.6649636824407748,2.8742676653319337
2014-12-15,41.57,43.46,41.18,-3.37,42.79,43.02,643479,20141215,0,281,2.6466320785150237,2.8318199749510815
2014-12-16,39.58,41.08,39.51,-4.79,41.07,41.57,605134,20141216,1,282,2.687744836680975,2.880261405311719
2014-12-17,40.14,40.44,39.0,1.41,39.65,39.58,397926,20141217,2,283,2.6821379396961667,2.858099876360882
2014-12-18,39.72,41.86,39.63,-1.05,40.64,40.14,656260,20141218,3,284,2.6629885139963494,2.81680702804939
2014-12-19,42.12,42.2,39.52,6.04,39.83,39.72,1106225,20141219,4,285,2.6637985847584282,2.807035097474434
2014-12-22,42.03,42.4,41.66,-0.21,42.1,42.12,446769,20141222,0,286,2.6645700807223127,2.797961161940546
2014-12-23,40.69,42.15,40.62,-3.19,41.7,42.03,279783,20141223,1,287,2.6105429340212503,2.707392507516221
2014-12-24,41.54,41.75,40.75,2.09,40.76,40.69,166460,20141224,2,288,2.547183746686905,2.605435899836491
2014-12-26,42.78,42.89,41.72,2.99,41.8,41.54,319180,20141226,4,289,2.530651187320862,2.5764761927053135
2014-12-29,42.04,42.78,41.55,-1.73,42.78,42.78,341089,20141229,0,290,2.4691916069722497,2.4810136075120766
2014-12-30,41.08,42.01,40.39,-2.28,42.0,42.04,312142,20141230,1,291,2.465420578068809,2.4745126355469282
2014-12-31,41.55,41.97,40.81,1.14,41.09,41.08,220056,20141231,2,292,2.406591026732199,2.385618875865005
2015-01-02,41.9,42.3,41.32,0.84,41.92,41.55,424552,20150102,4,293,2.350086692125904,2.3023603847317906
2015-01-05,42.54,43.5,41.87,1.53,42.17,41.9,740546,20150105,0,294,2.3310349448818135,2.277191785822377
2015-01-06,40.57,42.53,40.15,-4.63,42.38,42.54,520289,20150106,1,295,2.333366614173156,2.2845352296922075
2015-01-07,40.44,41.41,40.09,-0.32,41.0,40.57,574377,20150107,2,296,2.3389205849268153,2.2963541418570492
2015-01-08,41.55,42.15,40.56,2.74,41.13,40.44,748058,20150108,3,297,2.3032576999303,2.2459002745815453
2015-01-09,40.62,42.0,40.35,-2.24,41.83,41.55,237607,20150109,4,298,2.272150190409809,2.203335969254292
2015-01-12,40.25,40.98,40.0,-0.91,40.8,40.62,394987,20150112,0,299,2.23776208610458,2.1566691143075567
2015-01-13,39.1,40.89,38.97,-2.86,40.47,40.25,342634,20150113,1,300,2.222630558194838,2.1397641775713026
2015-01-14,40.37,40.378,38.82,3.25,39.38,39.1,591837,20150114,2,301,2.190981483995084,2.0982095934590665
2015-01-15,39.69,40.95,39.42,-1.68,40.77,40.37,718893,20150115,3,302,2.1747442704715088,2.080480336783419
2015-01-16,39.59,40.44,39.05,-0.25,39.86,39.69,1041725,20150116,4,303,2.1373754956871513,2.0311603127274607
2015-01-20,39.41,39.83,38.0,-0.45,39.49,39.59,418148,20150120,1,304,2.122738567321097,2.0167917189612132
2015-01-21,40.76,41.14,39.09,3.43,39.29,39.41,400330,20150121,2,305,2.119274826020092,2.0191637390354122
2015-01-22,39.69,41.44,39.61,-2.63,40.79,40.76,954774,20150122,3,306,2.115023643828659,2.01993775767574
2015-01-23,40.51,41.395,39.67,2.07,39.67,39.69,498707,20150123,4,307,2.096451089360628,1.9988707749846157
2015-01-26,39.62,41.2,39.41,-2.2,40.38,40.51,454152,20150126,0,308,2.0818581803434553,1.9839514339142865
2015-01-27,39.56,40.0,38.9,-0.15,39.74,39.62,469799,20150127,1,309,2.0593887431842433,1.9572406172061232
2015-01-28,40.0,40.735,39.66,1.11,39.88,39.56,509519,20150128,2,310,2.01441785065166,1.8970805731199718
2015-01-29,40.0,40.2,38.81,0.0,40.07,40.0,434691,20150129,3,311,1.9846836672872956,1.860860532182831
2015-01-30,38.47,39.81,38.25,-3.83,39.59,40.0,557730,20150130,4,312,1.9735082545593292,1.8529419227412003
2015-02-02,37.35,38.56,37.15,-2.91,38.37,38.47,404020,20150202,0,313,2.015245956723171,1.9241603568311147
2015-02-03,38.49,38.65,37.36,3.05,37.84,37.35,547210,20150203,1,314,1.9807104349744484,1.878863188486035
2015-02-04,39.27,39.71,38.68,2.03,38.76,38.49,431206,20150204,2,315,1.998771842832808,1.9132301035941752
2015-02-05,38.89,39.75,38.72,-0.97,39.5,39.27,336061,20150205,3,316,1.9635922312693408,1.8665708104803056
2015-02-06,37.88,38.79,37.64,-2.6,38.71,38.89,289973,20150206,4,317,1.947706886923182,1.8496728954459982
2015-02-09,37.55,38.11,37.53,-0.87,37.92,37.88,361304,20150209,0,318,1.9197208446887446,1.8146962600569982
2015-02-10,37.75,38.1,37.55,0.53,37.94,37.55,349968,20150210,1,319,1.854496042560709,1.7243608129100703
2015-02-11,37.71,38.27,37.43,-0.11,37.77,37.75,485135,20150211,2,320,1.8061867072006754,1.661192183416494
2015-02-12,38.26,38.45,37.5,1.46,37.78,37.71,792424,20150212,3,321,1.7654159116196912,1.6103927417438875
2015-02-13,42.05,42.39,37.86,9.91,38.2,38.26,1177719,20150213,4,322,1.9042056301139916,1.8296504030478953
2015-02-17,42.95,44.98,41.84,2.14,42.35,42.05,768736,20150217,1,323,2.133529171537135,2.178961088544474
2015-02-18,44.12,44.5,42.88,2.72,42.99,42.95,578398,20150218,2,324,2.1485992109877476,2.1983210107912976
2015-02-19,44.01,45.0,43.7,-0.25,44.11,44.12,286680,20150219,3,325,2.1439040104645213,2.1877266528776333
2015-02-20,43.38,44.05,43.01,-1.43,43.92,44.01,279773,20150220,4,326,2.0946704861566867,2.110746177672088
2015-02-23,42.47,43.97,42.08,-2.1,43.42,43.38,352276,20150223,0,327,2.0868290344349396,2.097835736409796
2015-02-24,42.35,42.82,41.985,-0.28,42.72,42.47,246284,20150224,1,328,2.053884794699943,2.0476331838090966
2015-02-25,42.4,42.9,42.01,0.12,42.1,42.35,233160,20150225,2,329,1.9984617092380408,1.964945099251304
2015-02-26,41.09,42.96,41.08,-3.09,42.79,42.4,526582,20150226,3,330,1.9928206754648008,1.9588775921619255
2015-02-27,41.68,42.72,41.3,1.44,41.5,41.09,658788,20150227,4,331,1.9655435004426676,1.9203863355789308
2015-03-02,41.04,42.34,40.97,-1.54,41.44,41.68,540533,20150302,0,332,1.937184286135874,1.8810730258947217
2015-03-03,39.98,41.14,39.9,-2.58,41.05,41.04,475610,20150303,1,333,1.929699320129404,1.8738535240450989
2015-03-04,42.0,43.4,40.075,5.05,40.54,39.98,858609,20150304,2,334,1.9961422096470511,1.977506843756163
2015-03-05,41.96,42.05,41.1,-0.1,41.91,42.0,478130,20150305,3,335,1.9996592472829058,1.98411349777358
2015-03-06,41.72,42.26,41.48,-0.57,41.97,41.96,786674,20150306,4,336,1.9415802355075293,1.898105390789753
2015-03-09,44.38,45.48,43.62,6.38,43.67,41.72,1619210,20150309,0,337,2.016743081435742,2.0139550057333415
2015-03-10,43.52,43.94,43.0,-1.94,43.43,44.38,452684,20150310,1,338,2.0264219823197545,2.0286725053238173
2015-03-11,44.27,44.76,41.05,1.72,43.55,43.52,782592,20150311,2,339,2.106592364114052,2.148767326372116
2015-03-12,45.98,46.08,43.77,3.86,43.96,44.27,1288989,20150312,3,340,2.1281832039181445,2.1781410887741073
2015-03-13,46.63,47.37,45.33,1.41,45.82,45.98,1638972,20150313,4,341,2.1744601942077564,2.243988153861671
2015-03-16,45.8,46.93,44.94,-1.78,46.93,46.63,567161,20150316,0,342,2.1656763754359587,2.2258461428715517
2015-03-17,44.06,44.72,43.5,-3.8,43.6,45.8,1850866,20150317,1,343,2.2115965480342465,2.29042856123787
2015-03-18,44.59,44.85,43.93,1.2,44.07,44.06,522405,20150318,2,344,2.1953300457469016,2.260397949720879
2015-03-19,46.39,46.497,44.6,4.04,44.85,44.59,582281,20150319,3,345,2.2068381388065728,2.273012381883673
2015-03-20,47.03,47.16,45.969,1.38,46.51,46.39,812288,20150320,4,346,2.224131560768164,2.2942257831776964
2015-03-23,49.1,50.15,46.95,4.4,47.0,47.03,1781755,20150323,0,347,2.297268153112537,2.3989239415221464
2015-03-24,49.0,49.61,47.72,-0.2,49.14,49.1,666020,20150324,1,348,2.3107315743928925,2.411857945699136
2015-03-25,48.21,49.15,47.52,-1.61,49.15,49.0,616320,20150325,2,349,2.278315785136088,2.3560109495777684
2015-03-26,47.43,48.56,47.23,-1.62,48.42,48.21,1032814,20150326,3,350,2.254110271558179,2.314153024607928
2015-03-27,49.83,50.31,47.34,5.06,47.57,47.43,1173105,20150327,4,351,2.288200258626837,2.3609992371359327
2015-03-30,50.55,51.83,49.39,1.44,50.2,49.83,1142566,20150330,0,352,2.3887621510731782,2.5066421487690804
2015-03-31,52.88,54.39,50.1,4.61,50.4,50.55,1990687,20150331,1,353,2.492154429593503,2.6533105667141466
2015-04-01,51.49,52.81,50.98,-2.63,52.25,52.88,907414,20150401,2,354,2.4810994567557176,2.6252169548059934
2015-04-02,51.48,52.0,50.98,-0.02,51.98,51.49,470776,20150402,3,355,2.453428054053065,2.573415743748423
2015-04-06,52.39,53.0,50.63,1.77,51.27,51.48,434542,20150406,0,356,2.4494552895743475,2.558886047766393
2015-04-07,53.99,55.41,52.55,3.05,52.55,52.39,1320068,20150407,1,357,2.5199574186422358,2.6568227586402218
2015-04-08,54.03,55.03,53.16,0.07,54.0,53.99,1379950,20150408,2,358,2.5256737320402243,2.6556211330230632
2015-04-09,54.18,56.0,52.81,0.28,54.4,54.03,1076609,20150409,3,359,2.5573083162287853,2.6937910520928443
2015-04-10,54.13,54.88,53.46,-0.09,54.35,54.18,465622,20150410,4,360,2.503150777360748,2.6028059769433556
2015-04-13,50.83,54.75,49.8,-6.1,54.51,54.13,1919528,20150413,0,361,2.6196674070102364,2.7704626928759732
2015-04-14,67.87,69.24,52.0,33.52,52.27,50.83,16479498,20150414,1,362,3.31587372096213,3.8040010719562605
2015-04-15,63.72,66.32,61.29,-6.11,64.81,67.87,8510047,20150415,2,363,3.895594019963933,4.638715281102242
2015-04-16,67.57,69.1,63.72,6.04,64.73,63.72,3130481,20150416,3,364,3.9662800190132694,4.691664189594939
2015-04-17,70.5,73.02,63.68,4.34,63.75,67.57,8790745,20150417,4,365,4.222171446679304,5.023688176052444
2015-04-20,69.51,70.08,66.38,-1.4,68.9,70.5,3231285,20150420,0,366,4.197306139694575,4.929139020620126
2015-04-21,72.36,74.3,70.42,4.1,71.31,69.51,2344798,20150421,1,367,4.182196323518643,4.85420051914726
2015-04-22,75.56,75.69,72.6,4.42,72.61,72.36,1733011,20150422,2,368,4.277329831922517,4.948900482065312
2015-04-23,78.26,79.34,75.17,3.57,75.22,75.56,1926540,20150423,3,369,4.406028411354778,5.093979019060647
2015-04-24,79.42,80.4,77.68,1.48,78.0,78.26,1197833,20150424,4,370,4.426693725099788,5.075837660556315
2015-04-27,81.69,83.71,78.91,2.86,79.15,79.42,2625024,20150427,0,371,4.475422595333131,5.102563541945149
2015-04-28,77.7,83.61,77.31,-4.88,82.69,81.69,2005246,20150428,1,372,4.562307233650602,5.188094717520495
2015-04-29,76.76,78.35,74.58,-1.21,75.8,77.7,1678247,20150429,2,373,4.683625936810096,5.325373666269031
2015-04-30,76.28,76.57,71.9,-0.63,75.8,76.76,1039836,20150430,3,374,4.736786606485806,5.359275547249815
2015-05-01,78.71,80.93,76.32,3.19,77.0,76.28,1742124,20150501,4,375,4.730749149034102,5.305755865303401
2015-05-04,78.16,79.72,77.01,-0.7,79.13,78.71,1007973,20150504,0,376,4.669284903842002,5.1724875892103
2015-05-05,78.61,79.76,76.52,0.58,76.7,78.16,942163,20150505,1,377,4.601223717944764,5.0344527614095655
2015-05-06,77.42,79.39,76.59,-1.51,79.04,78.61,889887,20150506,2,378,4.515451159947394,4.874848992737454
2015-05-07,79.08,79.35,74.96,2.14,77.25,77.42,807383,20150507,3,379,4.509477295187994,4.840216921827635
2015-05-08,78.37,79.6,77.7,-0.9,79.53,79.08,1051519,20150508,4,380,4.398549804940946,4.650201427411375
2015-05-11,79.1,80.596,78.1,0.93,78.54,78.37,791451,20150511,0,381,4.307952195181853,4.496329896881991
2015-05-12,78.51,78.99,77.42,-0.75,77.97,79.1,1119323,20150512,1,382,4.177573519220813,4.287306332818991
2015-05-13,77.2,78.64,76.75,-1.67,77.9,78.51,1250868,20150513,2,383,4.090546208781727,4.148927309046206
2015-05-14,80.51,81.43,77.0,4.29,77.01,77.2,1807102,20150514,3,384,4.106710675030216,4.16900392982862
2015-05-15,80.32,80.92,78.84,-0.24,79.89,80.51,1014893,20150515,4,385,4.088295880981158,4.136932220555147
2015-05-18,80.71,81.99,79.35,0.49,79.92,80.32,1013320,20150518,0,386,4.019329410458245,4.030008490515494
2015-05-19,78.69,81.96,78.28,-2.5,80.77,80.71,714541,20150519,1,387,4.00317086710309,4.005007884050101
2015-05-20,77.98,79.19,77.28,-0.9,78.26,78.69,596654,20150520,2,388,3.9758770162886568,3.9639358923322354
2015-05-21,77.76,78.99,77.0,-0.28,78.26,77.98,1019777,20150521,3,389,3.881311444084435,3.822940471451361
2015-05-22,79.11,79.65,78.0,1.74,78.26,77.76,713058,20150522,4,390,3.7760108991280337,3.6691590092048356
2015-05-26,77.29,79.52,75.07,-2.3,78.0,79.11,1429088,20150526,1,391,3.8081056182171746,3.724933365690205
2015-05-27,77.51,79.92,77.32,0.28,77.69,77.29,631582,20150527,2,392,3.7505767792544527,3.644580982426619
2015-05-28,75.03,76.7,74.01,-3.2,76.4,77.51,688816,20150528,3,393,3.7281683611947165,3.6185394836818605
2015-05-29,75.01,75.57,74.52,-0.03,75.03,75.03,402911,20150529,4,394,3.6930174868521113,3.573643806276014
2015-06-01,76.82,76.96,74.39,2.41,75.79,75.01,919906,20150601,0,395,3.639540463668677,3.5019549629705837
2015-06-02,77.04,77.58,75.895,0.29,76.45,76.82,480332,20150602,1,396,3.5886099653987396,3.435386751329827
2015-06-03,76.16,77.4,75.54,-1.14,77.22,77.04,627289,20150603,2,397,3.5062952051416567,3.3228591262348393
2015-06-04,76.4,76.67,75.49,0.32,76.0,76.16,337114,20150604,3,398,3.4131382906111023,3.19622633150378
2015-06-05,80.42,80.7,75.42,5.26,76.14,76.4,1196555,20150605,4,399,3.5020364672486686,3.3450673078249387
2015-06-08,81.8,82.0,79.3,1.72,80.42,80.42,1854742,20150608,0,400,3.6019394926177792,3.5061339286945854
2015-06-09,81.33,82.77,80.55,-0.57,81.56,81.8,737067,20150609,1,401,3.542323326302647,3.4235529337878288
2015-06-10,78.94,81.42,78.74,-2.94,81.33,81.33,1028494,20150610,2,402,3.5193555488596635,3.3975848670886983
2015-06-11,76.11,79.24,74.57,-3.59,78.9,78.94,1450702,20150611,3,403,3.673671951294918,3.637757376582363
2015-06-12,77.42,78.01,75.84,1.72,76.0,76.11,1229913,20150612,4,404,3.646354239328493,3.599346135397908
2015-06-15,76.51,77.45,76.09,-1.18,76.13,77.42,476341,20150615,0,405,3.537480227931898,3.439392840012343
2015-06-16,76.35,76.71,75.0,-0.21,76.21,76.51,545161,20150616,1,406,3.4842668837446653,3.3665790657257473
2015-06-17,77.8,79.36,76.94,1.9,77.4,76.35,520171,20150617,2,407,3.454063698804443,3.3296805610310507
2015-06-18,75.77,77.95,75.01,-2.61,77.68,77.8,982806,20150618,3,408,3.42958447505185,3.3018462352431186
2015-06-19,73.56,75.64,72.06,-2.92,75.29,75.77,1058683,20150619,4,409,3.5396042619541426,3.4760000755828955
2015-06-22,71.66,74.25,70.65,-2.58,74.25,73.56,653275,20150622,0,410,3.6148612018610877,3.593428641612688
2015-06-23,72.4,73.95,71.83,1.03,72.2,71.66,637015,20150623,1,411,3.543677335105798,3.488183738640354
2015-06-24,69.12,72.45,68.6,-4.53,71.96,72.4,1118721,20150624,2,412,3.5582641286721888,3.514027757308901
2015-06-25,66.45,69.11,65.42,-3.86,69.08,69.12,1182024,20150625,3,413,3.7212039320687516,3.7615972032154086
2015-06-26,62.75,66.27,60.0,-5.57,65.18,66.45,1712017,20150626,4,414,3.978289459113097,4.144340260128594
2015-06-29,62.76,62.91,59.78,0.02,61.25,62.75,1439132,20150629,0,415,4.106466151536283,4.324744527262266
2015-06-30,64.06,64.89,63.24,2.07,64.11,62.76,771222,20150630,1,416,4.012824906225031,4.1686913467435325
2015-07-01,63.68,64.89,63.15,-0.59,63.91,64.06,616708,20150701,2,417,3.923166577357173,4.0230705362618515
2015-07-02,62.6,63.95,62.22,-1.7,63.94,63.68,481490,20150702,3,418,3.8239681689115934,3.8671369265288624
2015-07-06,61.05,62.6,60.32,-2.48,61.98,62.6,2010694,20150706,0,419,3.80187444658247,3.830912860348229
2015-07-07,60.7,61.3,50.28,-0.57,58.79,61.05,5491879,20150707,1,420,4.207499472935685,4.437276227466213
2015-07-08,60.61,62.37,55.68,-0.15,55.68,60.7,1780673,20150708,2,421,4.325713783748271,4.598185068361483
2015-07-09,60.69,66.99,60.59,0.13,65.0,60.61,1792910,20150709,3,422,4.424489317855496,4.72688613490709
2015-07-10,61.02,63.85,59.45,0.54,63.05,60.69,1656125,20150710,4,423,4.4233231598623775,4.70353712527087
2015-07-14,62.11,63.6,61.48,-0.27,61.49,62.28,609732,20150714,1,424,4.351260152249883,4.575427330608666
2015-07-15,59.31,61.99,58.92,-4.51,61.29,62.11,574914,20150715,2,425,4.304057287857031,4.488611092708047
2015-07-16,60.55,61.1,59.56,2.09,60.0,59.31,941883,20150716,3,426,4.220530750340029,4.350138871800329
2015-07-17,61.54,62.09,60.36,1.63,61.32,60.55,971452,20150717,4,427,4.151934047942885,4.237986095243163
2015-07-20,62.15,62.6,60.39,0.99,61.42,61.54,680200,20150720,0,428,4.059460998040843,4.093129945582937
2015-07-21,64.78,64.95,61.87,4.23,62.15,62.15,707020,20150721,1,429,4.028534283848423,4.04433494946987
2015-07-22,64.99,65.13,63.37,0.32,65.13,64.78,753456,20150722,2,430,3.97860407985564,3.9683110245077358
2015-07-23,68.57,68.995,65.32,5.51,65.5,64.99,953921,20150723,3,431,3.989861028433943,3.985931665614326
2015-07-24,65.25,68.51,65.0,-4.84,68.51,68.57,739051,20150724,4,432,3.967486693746613,3.9526508323561607
2015-07-27,62.89,63.27,61.13,-3.62,62.0,65.25,847212,20150727,0,433,4.13284447023487,4.2017472014735775
2015-07-28,60.32,62.78,59.91,-4.09,62.25,62.89,893824,20150728,1,434,4.190328066890353,4.283050972796894
2015-07-29,59.89,62.47,58.94,-0.71,61.0,60.32,829296,20150729,2,435,4.178883873228908,4.259261617597116
2015-07-30,60.24,60.63,59.19,0.58,59.99,59.89,641241,20150730,3,436,4.048460831646579,4.057885787768751
2015-07-31,59.39,60.49,59.05,-1.41,60.03,60.24,227888,20150731,4,437,3.9242484110919804,3.8708939457852694
2015-08-03,56.75,60.05,55.92,-4.45,59.78,59.39,840439,20150803,0,438,3.943093724849505,3.9029729496577503
2015-08-04,57.01,58.58,56.17,0.46,57.2,56.75,1038970,20150804,1,439,3.908660690332862,3.8541891675393396
2015-08-05,56.51,58.29,56.06,-0.88,58.04,57.01,693390,20150805,2,440,3.8287244669836773,3.738175655572244
2015-08-06,57.14,58.84,56.54,1.11,57.13,56.51,1131872,20150806,3,441,3.7559280637939785,3.63544882303137
2015-08-07,57.02,60.456,56.93,-0.21,57.21,57.14,1097648,20150807,4,442,3.7649791083752184,3.657631049957701
2015-08-10,56.93,58.39,56.82,-0.16,58.05,57.02,1354658,20150810,0,443,3.6604562936906846,3.5085145463892937
2015-08-11,53.85,57.5,53.67,-5.41,57.0,56.93,1758547,20150811,1,444,3.6685298035149376,3.531477793075773
2015-08-12,51.53,53.33,51.01,-4.31,53.33,53.85,1669403,20150812,2,445,3.775742670014226,3.7020865221417893
2015-08-13,50.55,53.07,50.5,-1.9,52.71,51.53,798954,20150813,3,446,3.755469209537358,3.6769374848459475
2015-08-14,50.59,51.91,50.55,0.08,50.6,50.55,415725,20150814,4,447,3.641399247178436,3.511441950214094
2015-08-17,49.9,51.21,48.826,-1.36,50.81,50.59,670841,20150817,0,448,3.5815230925508916,3.4309103823416587
2015-08-18,47.99,49.13,46.87,-3.83,48.43,49.9,1574227,20150818,1,449,3.5881172310008487,3.4515596407458267
2015-08-19,46.0,48.42,45.76,-4.15,48.42,47.99,1283197,20150819,2,450,3.614397362857951,3.5007339521211245
2015-08-20,41.96,45.71,41.845,-8.78,45.54,46.0,2723724,20150820,3,451,3.7349022503409053,3.6896100983981874
2015-08-21,43.51,46.95,41.34,3.69,41.91,41.96,3316427,20150821,4,452,3.824192619372291,3.82678080565546
2015-08-24,42.8,43.88,39.84,-1.63,40.68,43.51,1986600,20150824,0,453,3.834469161306944,3.8420107481086414
2015-08-25,44.33,45.79,43.76,3.57,45.71,42.8,2697286,20150825,1,454,3.760446820292328,3.730438551815167
2015-08-26,45.58,45.82,44.0,2.82,45.27,44.33,1329138,20150826,2,455,3.725187447897455,3.6796929409712265
2015-08-27,48.16,48.8,46.87,5.66,47.07,45.58,1385053,20150827,3,456,3.7606547122832903,3.7361434451875675
2015-08-28,46.12,49.25,45.69,-4.24,47.67,48.16,713040,20150828,4,457,3.756337821222181,3.7314189133884557
2015-08-31,45.46,46.97,45.32,-1.43,46.5,46.12,884362,20150831,0,458,3.7127026868782673,3.667746133860709
2015-09-01,43.25,44.16,41.0,-4.86,43.45,45.46,766097,20150901,1,459,3.7797168446459684,3.7714785528706583
2015-09-02,45.19,45.3,43.01,4.49,43.35,43.25,984703,20150902,2,460,3.7163969949009226,3.6770872276656115
2015-09-03,44.43,45.735,43.87,-1.68,45.19,45.19,926687,20150903,3,461,3.6577590427627835,3.5919381399752104
2015-09-04,43.0,44.53,42.68,-3.22,44.01,44.43,1233871,20150904,4,462,3.60310385025027,3.5146568442626953
2015-09-08,44.42,46.48,44.02,3.3,44.2,43.0,1210461,20150908,1,463,3.548670333571686,3.439324212529645
2015-09-09,44.49,45.72,43.94,0.16,44.65,44.42,1541755,20150909,2,464,3.509209841496844,3.3879439116346703
2015-09-10,42.9,44.92,42.53,-3.57,44.33,44.49,460218,20150910,3,465,3.455914134758899,3.3166622036607656
2015-09-11,42.99,43.21,42.0,0.21,42.6,42.9,911659,20150911,4,466,3.409918223579904,3.2576149033992827
2015-09-14,40.59,42.73,40.49,-5.58,42.73,42.99,1335227,20150914,0,467,3.362303070076099,3.1970709817279053
2015-09-15,42.19,42.56,37.72,3.94,40.11,40.59,2639917,20150915,1,468,3.453145781024857,3.3451373401759126
2015-09-16,43.5,43.93,41.97,3.11,42.18,42.19,1809522,20150916,2,469,3.44775788669034,3.3447703873062045
2015-09-17,42.65,43.44,40.89,-1.95,42.52,43.5,1250917,20150917,3,470,3.405007511133657,3.2880010739271897
2015-09-18,43.69,43.97,41.33,2.44,43.34,42.65,858081,20150918,4,471,3.368578582032054,3.2417152829323905
2015-09-21,43.0,43.81,42.82,-1.58,43.71,43.69,1356579,20150921,0,472,3.2634081733638616,3.093021334151506
2015-09-22,41.99,43.38,41.45,-2.35,42.64,43.0,2042911,20150922,1,473,3.214674450822725,3.0320912388549695
2015-09-23,41.45,43.1,41.32,-1.29,41.93,41.99,1037921,20150923,2,474,3.1463566198311668,2.942656150365329
2015-09-24,42.31,42.5,40.87,2.07,40.94,41.45,967238,20150924,3,475,3.0741491617439682,2.848894996767806
2015-09-25,41.26,42.47,41.05,-2.48,42.3,42.31,1014936,20150925,4,476,2.9953801540418743,2.7468310684272486
2015-09-28,41.22,41.93,40.01,-0.1,40.87,41.26,1237540,20150928,0,477,2.962266813373214,2.714914563539588
2015-09-29,43.88,44.4,40.8,6.45,40.84,41.22,1672626,20150929,1,478,2.992635060355442,2.778134951858189
2015-09-30,47.05,47.46,43.98,7.22,44.0,43.88,2545622,20150930,2,479,3.1472714860528015,3.025411026725461
2015-10-01,45.49,47.28,43.82,-3.32,46.97,47.05,851456,20151001,3,480,3.1621633200502877,3.0564530962450713
2015-10-02,47.72,48.3,45.9,4.9,46.2,45.49,1166999,20151002,4,481,3.1258698286193214,3.009563589370423
2015-10-05,48.59,49.13,47.48,1.82,48.0,47.72,927004,20151005,0,482,3.1503522177326873,3.05459476155825
2015-10-06,48.77,49.67,47.8,0.37,48.51,48.59,576242,20151006,1,483,3.093192588316845,2.975695135732661
2015-10-07,48.75,50.099,46.67,-0.04,48.18,48.77,1627073,20151007,2,484,3.1091834174446142,3.008074054608899
2015-10-08,49.86,50.0,47.025,2.28,48.44,48.75,1099708,20151008,3,485,3.102793730899633,3.0057116221368347
2015-10-09,50.35,51.14,49.3,0.98,49.9,49.86,685576,20151009,4,486,3.0688511722853646,2.9617322205556325
2015-10-12,52.04,52.95,51.36,3.36,51.43,50.35,1630925,20151012,0,487,3.0698582593193953,2.970894204801659
2015-10-13,52.18,52.4,51.01,0.27,51.61,52.04,606477,20151013,1,488,3.021293580304186,2.905116047315826
2015-10-14,50.63,52.0,49.62,-2.97,52.0,52.18,724777,20151014,2,489,2.992660552670653,2.8704649010789813
2015-10-15,51.2,51.95,49.81,1.13,50.18,50.63,1122752,20151015,3,490,2.9630100501625267,2.834717408144768
2015-10-16,51.21,52.0,50.77,0.02,51.81,51.2,1087908,20151016,4,491,2.887152428726216,2.730094736134427
2015-10-19,51.06,51.58,50.18,-0.29,51.0,51.21,567740,20151019,0,492,2.81633564640592,2.635087969267682
2015-10-20,50.32,51.13,49.74,-1.45,50.85,51.06,1514183,20151020,1,493,2.752224425148495,2.551867400034276
2015-10-21,49.42,50.18,48.795,-1.79,49.79,50.32,632106,20151021,2,494,2.729023262046186,2.5313768714603992
2015-10-22,48.64,49.82,48.1,-1.58,48.48,49.42,1250333,20151022,3,495,2.7047840590916055,2.5091356663560846
2015-10-23,50.02,50.39,49.23,2.84,49.64,48.64,1103175,20151023,4,496,2.6312229134205767,2.412768833044936
2015-10-26,52.55,54.07,50.36,5.06,50.71,50.02,3883451,20151026,0,497,2.7644980127815013,2.6282853449702976
2015-10-27,51.26,53.58,50.2,-2.45,53.58,52.55,2586505,20151027,1,498,2.802379059791906,2.694836391758133
2015-10-28,51.32,51.51,49.595,0.12,50.9,51.26,898925,20151028,2,499,2.809646723611339,2.713419506632552
2015-10-29,52.31,52.32,49.74,1.93,50.77,51.32,1516725,20151029,3,500,2.7987111653441326,2.703889541873084
2015-10-30,52.49,53.17,51.67,0.34,51.67,52.31,2200702,20151030,4,501,2.753534443184888,2.6428974317392924
2015-11-02,52.85,53.22,51.91,0.69,52.3,52.49,747033,20151102,0,502,2.6847947077951315,2.547690472329343
2015-11-03,53.2,54.28,52.08,0.66,52.5,52.85,973679,20151103,1,503,2.661709245519173,2.522855438591533
2015-11-04,52.85,55.36,52.645,-0.66,53.9,53.2,1776144,20151104,2,504,2.6642469004944505,2.536580050120709
2015-11-05,52.1,54.12,50.72,-1.42,52.62,52.85,917540,20151105,3,505,2.699282762375667,2.5982529036835156
2015-11-06,52.84,52.95,51.18,1.42,52.02,52.1,739712,20151106,4,506,2.65503120226254,2.539091981991836
2015-11-09,54.17,54.95,52.28,2.52,52.46,52.84,1206335,20151109,0,507,2.6643154307262287,2.5612996975638476
2015-11-10,53.95,54.57,52.04,-0.41,54.03,54.17,1029854,20151110,1,508,2.6579194578345033,2.559064004880716
2015-11-11,52.29,55.1,52.05,-3.08,54.0,53.95,775041,20151111,2,509,2.676589959842384,2.594130861674951
2015-11-12,54.16,54.45,52.025,3.58,52.53,52.29,1252108,20151112,3,510,2.6646094855641755,2.5820500858410265
2015-11-13,52.56,54.25,51.07,-2.95,54.12,54.16,1983219,20151113,4,511,2.6891518910135006,2.624760793995239
2015-11-16,52.5,53.57,51.16,-0.11,52.3,52.56,1152922,20151116,0,512,2.7039541819176196,2.6515635944241507
2015-11-17,52.29,53.87,51.82,-0.4,52.75,52.5,705813,20151117,1,513,2.6728135065882093,2.6085947662509965
2015-11-18,51.91,52.17,50.85,-0.73,52.14,52.29,635181,20151118,2,514,2.6241081015125802,2.540123711518782
2015-11-19,52.14,53.22,51.9,0.44,52.38,51.91,550848,20151119,3,515,2.5620077157262666,2.4529720178388694
2015-11-20,53.07,53.82,52.39,1.78,52.4,52.14,1402164,20151120,4,516,2.5309597292631114,2.4141883022789505
2015-11-23,53.06,53.96,52.47,-0.02,53.48,53.07,747074,20151123,0,517,2.4971045040601063,2.3717462806875966
2015-11-24,54.35,54.35,52.56,2.43,53.21,53.06,736161,20151124,1,518,2.463432861009625,2.330192974924197
2015-11-25,57.33,59.15,55.32,5.48,55.4,54.35,1534668,20151125,2,519,2.6361265342948808,2.5987506195724683
2015-11-27,58.1,58.27,56.71,1.34,56.9,57.33,1503721,20151127,4,520,2.697263365995125,2.6931255753172922
2015-11-30,60.21,61.54,57.55,3.63,59.0,58.1,8251003,20151130,0,521,2.769298443804881,2.8014737485089145
2015-12-01,64.0,64.27,59.81,6.29,59.81,60.21,1853837,20151201,1,522,2.9312366131475054,3.0420827664725634
2015-12-02,62.65,64.0,62.11,-2.11,64.0,64.0,2154340,20151202,2,523,2.972130107759529,3.0955054260102375
2015-12-03,62.18,63.54,61.45,-0.75,62.8,62.65,1546438,20151203,3,524,2.952028674056694,3.0565407527237918
2015-12-04,61.72,63.0,60.85,-0.74,62.15,62.18,853598,20151204,4,525,2.9138368324349466,2.9917878418149497
2015-12-07,61.41,62.45,60.37,-0.5,61.72,61.72,646047,20151207,0,526,2.874130316604711,2.926660138828168
2015-12-08,62.42,62.42,60.5,1.64,61.0,61.41,637465,20151208,1,527,2.8286955396235345,2.8547558431975846
2015-12-09,64.12,65.36,62.0,2.72,62.0,62.42,1245798,20151209,2,528,2.882090990117652,2.9329875686834717
2015-12-10,63.58,64.73,62.1,-0.84,64.0,64.12,830680,20151210,3,529,2.8700866572549066,2.911345599491795
2015-12-11,61.77,62.79,60.96,-2.85,62.78,63.58,782736,20151211,4,530,2.883892054528483,2.9291066280995244
2015-12-14,62.47,63.01,61.05,1.13,61.68,61.77,469985,20151214,0,531,2.8670400519318884,2.900599011806701
2015-12-15,65.0,66.0,63.42,4.05,63.92,62.47,651378,20151215,1,532,2.9319429066017983,2.9955562252490795
2015-12-16,68.24,68.41,65.42,4.98,65.58,65.0,1212266,20151216,2,533,3.075183720573141,3.2058736377312878
2015-12-17,69.38,70.27,68.2,1.67,68.2,68.24,1342995,20151217,3,534,3.1796987814982294,3.3533112350361955
2015-12-18,67.96,70.11,67.95,-2.05,69.62,69.38,1080635,20151218,4,535,3.1311416966649803,3.2680747182478957
2015-12-21,65.47,68.0,64.02,-3.66,68.0,67.96,826875,20151221,0,536,3.2372778063476,3.4174979526587603
2015-12-22,65.45,66.7,64.9,-0.03,65.39,65.47,444758,20151222,1,537,3.2288360060453325,3.391962384611705
2015-12-23,66.71,66.93,65.41,1.93,65.53,65.45,274720,20151223,2,538,3.1474628629003174,3.25825078571087
2015-12-24,66.18,67.19,65.99,-0.79,66.7,66.71,170980,20151224,3,539,3.0804408218098254,3.149804301017236
2015-12-28,65.39,66.48,62.38,-1.19,65.05,66.18,1126216,20151228,0,540,3.139943639818881,3.2341039938017184
2015-12-29,65.88,66.4,63.38,0.75,65.0,65.39,546453,20151229,1,541,3.1342320379227444,3.2188108513873104
2015-12-30,64.92,65.89,64.57,-1.46,65.86,65.88,189753,20151230,2,542,3.0478400361169,3.083181504859646
2015-12-31,65.96,66.0,64.34,1.6,64.87,64.92,266662,20151231,3,543,2.9817524153494284,2.9815256830839565
2016-01-04,62.36,63.94,60.57,-5.46,63.11,65.96,1208580,20160104,0,544,3.0469070622375507,3.0792738485779596
2016-01-05,63.34,64.83,62.36,1.57,62.36,62.36,529102,20160105,1,545,3.07324482117862,3.1164685736795334
2016-01-06,63.8,65.33,62.38,0.73,62.66,63.34,653175,20160106,2,546,3.068328401122495,3.1060065327024238
2016-01-07,61.32,62.94,60.42,-3.89,61.23,63.8,810848,20160107,3,547,3.0612651439261858,3.092720351795108
2016-01-08,61.57,63.53,61.35,0.41,61.92,61.32,580010,20160108,4,548,3.0321572799297005,3.046811755238314
2016-01-11,59.42,62.21,58.9,-3.49,61.83,61.57,937950,20160111,0,549,3.045387885647334,3.065610915578435
2016-01-12,59.87,60.88,59.02,0.76,60.1,59.42,576894,20160112,1,550,3.0217979863307938,3.0287815644656892
2016-01-13,56.72,60.37,55.24,-5.26,60.37,59.87,639604,20160113,2,551,3.1221885584102798,3.1788685955752825
2016-01-14,58.55,59.48,56.91,3.23,56.91,56.72,541538,20160114,3,552,3.1144652937240758,3.163235124462762
2016-01-15,55.97,57.08,55.68,-4.41,56.69,58.55,39979,20160115,4,553,3.0328240892610245,3.0372897584297074
2016-01-19,56.1,58.59,54.965,0.23,56.08,55.97,1107835,20160119,1,554,3.0610229421533566,3.079269061399014
2016-01-20,54.59,55.05,50.69,-2.69,54.75,56.1,1763863,20160120,2,555,3.16668851633653,3.2364641284419418
2016-01-21,55.57,57.31,53.41,1.8,54.52,54.59,648785,20160121,3,556,3.2016081107966956,3.2838595478389463
2016-01-22,56.42,59.545,55.09,1.53,56.81,55.57,684392,20160122,4,557,3.2851029626635193,3.403226722993307
2016-01-25,56.74,57.02,54.89,0.57,56.16,56.42,717294,20160125,0,558,3.230098059679542,3.3122819570652138
2016-01-26,55.43,56.22,54.5,-2.31,56.14,56.74,843814,20160126,1,559,3.16771243779004,3.21283324584627
2016-01-27,55.51,56.71,54.37,0.14,55.0,55.43,887663,20160127,2,560,3.1297261312286095,3.152630871142965
2016-01-28,54.86,56.22,54.37,-1.17,55.0,55.51,909240,20160128,3,561,3.0687867916462945,3.0595858089184675
2016-01-29,56.1,57.78,55.52,2.26,55.64,54.86,850331,20160129,4,562,3.0307493253774234,3.0031868225671485
2016-02-01,56.18,56.645,51.39,0.14,54.9,56.1,2120397,20160201,0,563,3.136666024168975,3.1640306209552094
2016-02-02,54.48,56.67,53.94,-3.03,56.04,56.18,880331,20160202,1,564,3.117300975399024,3.133028433744123
2016-02-03,52.98,55.97,52.9,-2.75,54.63,54.48,1035761,20160203,2,565,3.1250485479990706,3.1435264027624004
2016-02-04,55.2,56.43,52.89,4.19,53.47,52.98,1023000,20160204,3,566,3.144808140951496,3.171845945422229
2016-02-05,51.07,55.49,50.6,-7.48,54.72,55.2,1180868,20160205,4,567,3.227912515191901,3.294571235034927
2016-02-08,48.53,49.96,47.35,-4.97,49.23,51.07,1641590,20160208,0,568,3.4480119192303826,3.6199590039610037
2016-02-09,46.84,50.42,45.91,-3.48,47.65,48.53,1166616,20160209,1,569,3.5295351611717933,3.7299619322495032
2016-02-10,45.65,48.18,44.08,-2.54,47.61,46.84,1753878,20160210,2,570,3.5733668201636126,3.78139322280311
2016-02-11,43.96,45.12,43.05,-3.7,44.61,45.65,1490281,20160211,3,571,3.583682685870108,3.7820079926028884
2016-02-12,44.28,44.82,42.57,0.73,44.61,43.96,1885654,20160212,4,572,3.5596977960667693,3.731864564559825
2016-02-16,49.8,50.61,46.21,12.47,46.69,44.28,1677055,20160216,1,573,3.706855043873113,3.9403028099484088
2016-02-17,52.09,53.06,49.59,4.6,50.29,49.8,935120,20160217,2,574,3.9484333751172507,4.285995466380665
2016-02-18,51.71,53.22,51.17,-0.73,52.23,52.09,840458,20160218,3,575,3.9232698810640483,4.224138647353476
2016-02-19,53.83,53.91,51.41,4.1,51.54,51.71,788654,20160219,4,576,3.8554951248229035,4.100985886828227
2016-02-22,56.13,56.64,54.5,4.27,54.5,53.83,1004860,20160222,0,577,3.9066620236408602,4.160201180626212
2016-02-23,54.77,56.855,54.45,-2.42,56.0,56.13,722020,20160223,1,578,3.8646781177531997,4.079115382010054
2016-02-24,55.36,55.69,52.37,1.08,54.35,54.77,919970,20160224,2,579,3.8596934454792384,4.056321426152193
2016-02-25,53.75,54.83,52.8,-2.91,54.47,55.36,922971,20160225,3,580,3.772565186170703,3.911584181427037
2016-02-26,53.89,55.7,52.0,0.26,54.69,53.75,1188553,20160226,4,581,3.7691097011149552,3.8964710256108206
2016-02-29,53.0,54.15,51.7,-1.65,53.35,53.89,884937,20160229,0,582,3.706294953442814,3.793151666638619
2016-03-01,53.0,54.57,52.6,0.0,53.93,53.0,752834,20160301,1,583,3.623614241374108,3.662926547593003
2016-03-02,54.75,56.69,52.18,3.3,52.18,53.0,1229837,20160302,2,584,3.6658230870229596,3.7234317941935027
2016-03-03,54.25,54.73,53.35,-0.91,54.5,54.75,507207,20160303,3,585,3.5736410352599615,3.5810438088939667
2016-03-04,55.7,56.5,53.84,2.67,54.47,54.25,627363,20160304,4,586,3.5301343192952013,3.51525496540154
2016-03-07,56.29,56.72,55.0,1.06,55.55,55.7,1064640,20160307,0,587,3.4796517326620964,3.440593896444287
2016-03-08,55.03,56.29,54.78,-2.24,56.04,56.29,716451,20160308,1,588,3.3858587930115207,3.3026943324125524
2016-03-09,55.74,56.165,54.83,1.29,55.45,55.03,743254,20160309,2,589,3.294151231439544,3.1710733086687988
2016-03-10,56.03,57.295,54.97,0.52,55.8,55.74,696502,20160310,3,590,3.2480011727995657,3.110639500906742
2016-03-11,59.36,59.63,56.36,5.94,56.36,56.03,896065,20160311,4,591,3.2785725455233963,3.1663081079848316
2016-03-14,57.15,60.1,57.01,-3.72,59.15,59.36,683695,20160314,0,592,3.31625956716514,3.2308575288430577
2016-03-15,55.47,57.17,54.99,-2.94,56.88,57.15,565203,20160315,1,593,3.3664376830144183,3.3122248482114105
2016-03-16,55.86,56.566,55.21,0.7,55.21,55.47,771080,20160316,2,594,3.298512079061351,3.214208787624881
2016-03-17,55.82,57.119,54.98,-0.07,55.82,55.86,631352,20160317,3,595,3.2432972181536677,3.1374081599373898
2016-03-18,58.37,58.64,56.01,4.57,57.97,55.82,718237,20160318,4,596,3.221235445860636,3.111879005656148
2016-03-21,58.09,59.65,57.34,-0.48,58.35,58.37,549793,20160321,0,597,3.250224234152987,3.163173362394995
2016-03-22,57.86,58.32,57.67,-0.4,57.72,58.09,493445,20160322,1,598,3.128784984907607,2.987232407938209
2016-03-23,56.52,58.07,55.98,-2.32,58.07,57.86,584936,20160323,2,599,3.080271414197721,2.9245729502283377
2016-03-24,56.48,56.76,55.28,-0.07,56.25,56.52,518280,20160324,3,600,3.0564489659025917,2.8999605966405992
2016-03-28,53.9,56.68,53.5,-4.57,56.68,56.48,747759,20160328,0,601,3.0623323484786584,2.919963411166271
2016-03-29,56.52,56.745,53.81,4.86,53.9,53.9,945543,20160329,1,602,3.0562689033130077,2.9210374532258223
2016-03-30,55.15,57.38,54.82,-2.42,56.9,56.52,880050,20160330,2,603,3.076446574583817,2.960963349423978
2016-03-31,55.65,56.75,54.59,0.91,55.15,55.15,544608,20160331,3,604,3.032806261508397,2.9037516816079796
2016-04-01,54.89,55.43,54.57,-1.37,54.9,55.65,680608,20160401,4,605,2.929339296674664,2.757769418635981
2016-04-04,56.6,57.02,54.82,3.12,55.09,54.89,514079,20160404,0,606,2.8946088539758708,2.7179287458762684
2016-04-05,54.77,56.39,54.51,-3.23,55.86,56.6,551025,20160405,1,607,2.846294146643687,2.658076692599392
2016-04-06,56.19,56.61,54.52,2.59,55.0,54.77,618627,20160406,2,608,2.810280139660654,2.6174997859851494
2016-04-07,55.69,56.67,55.01,-0.89,55.96,56.19,389734,20160407,3,609,2.7669334663434797,2.566249801271924
2016-04-08,57.68,58.76,56.29,3.57,56.29,55.69,937117,20160408,4,610,2.757555682231885,2.5665176726096433
2016-04-11,57.05,58.45,56.8,-1.09,57.96,57.68,537010,20160411,0,611,2.7576720783160815,2.5803378388518117
2016-04-12,56.98,57.3,55.84,-0.12,56.91,57.05,528645,20160412,1,612,2.7139734079200775,2.527456564648111
2016-04-13,58.09,59.94,57.12,1.95,57.75,56.98,1596051,20160413,2,613,2.72235562659055,2.5533525243161033
2016-04-14,60.79,61.59,57.58,4.65,58.05,58.09,1555398,20160414,3,614,2.8122434538957624,2.700255915436382
2016-04-15,58.29,59.76,57.79,-4.11,59.69,60.79,1033680,20160415,4,615,2.772136622757869,2.6480947786194977
2016-04-18,58.62,59.88,57.57,0.57,57.82,58.29,770780,20160418,0,616,2.7934634502455897,2.688945151575248
2016-04-19,54.94,58.995,54.29,-6.28,58.8,58.62,1655770,20160419,1,617,2.884489000233895,2.832949069319873
2016-04-20,56.35,56.96,55.07,2.57,55.2,54.94,2942494,20160420,2,618,2.916180000222757,2.884166992939882
2016-04-21,54.8,56.59,54.65,-2.75,56.0,56.35,3324185,20160421,3,619,2.869695238307388,2.8167264934441762
2016-04-22,56.7,56.87,53.96,3.47,54.59,54.8,1979748,20160422,4,620,2.8716145126737027,2.823388886769592
2016-04-25,55.93,56.59,55.04,-1.36,56.01,56.7,671273,20160425,0,621,2.8201090596892406,2.749575394857479
2016-04-26,55.66,56.03,55.21,-0.48,55.98,55.93,843500,20160426,1,622,2.756770533037372,2.6596057237962305
2016-04-27,55.15,55.76,54.57,-0.92,55.52,55.66,2205761,20160427,2,623,2.690257650511783,2.5667767435250712
2016-04-28,55.0,55.7,54.59,-0.27,55.2,55.15,1559998,20160428,3,624,2.6150072862016978,2.462721261844709
2016-04-29,54.65,55.43,54.15,-0.64,55.36,55.0,1084364,20160429,4,625,2.5514355106682833,2.3782411717129444
2016-05-02,53.4,54.64,53.39,-2.29,54.16,54.65,931257,20160502,0,626,2.506605248255508,2.3233668023048772
2016-05-03,51.58,53.09,50.95,-3.41,52.8,53.4,1729494,20160503,1,627,2.56343356976715,2.4216977449973855
2016-05-04,52.12,52.445,51.01,1.05,51.39,51.58,1051141,20160504,2,628,2.555174828349667,2.4194336203547153
2016-05-05,52.29,53.67,51.96,0.33,52.69,52.12,1031735,20160505,3,629,2.5330236460473023,2.395902647472236
2016-05-06,51.78,52.71,51.62,-0.98,52.1,52.29,810015,20160506,4,630,2.4643082343307645,2.302623886938505
2016-05-09,50.48,52.21,50.37,-2.51,51.44,51.78,1188143,20160509,0,631,2.4383887946007285,2.27529360930004
2016-05-10,51.03,51.16,50.2,1.09,50.76,50.48,793796,20160510,1,632,2.3975131377149794,2.225629780064323
2016-05-11,50.88,51.46,50.67,-0.29,50.67,51.03,526128,20160511,2,633,2.330012512109504,2.136656224345443
2016-05-12,50.43,51.43,49.92,-0.88,51.09,50.88,994434,20160512,3,634,2.2909642972471467,2.0918950654636257
2016-05-13,50.5,51.88,50.43,0.14,50.84,50.43,1189362,20160513,4,635,2.250918378330616,2.0460454179305096
2016-05-16,51.2,51.64,50.51,1.39,50.93,50.5,480913,20160516,0,636,2.201350836505349,1.9863278880783304
2016-05-17,51.28,51.98,50.91,0.16,51.22,51.2,873253,20160517,1,637,2.167000796671761,1.9501616103584494
2016-05-18,50.16,51.52,49.79,-2.18,50.98,51.28,1464914,20160518,2,638,2.1461912349254866,1.9344357810471318
2016-05-19,49.01,50.75,48.52,-2.29,49.9,50.16,1712687,20160519,3,639,2.1754202237385587,1.9934046538294794
2016-05-20,48.65,49.71,48.5,-0.73,49.06,49.01,749607,20160520,4,640,2.150876403560532,1.969590035698802
2016-05-23,49.42,49.94,48.17,1.58,48.24,48.65,791654,20160523,0,641,2.132739431962411,1.955333604577459
2016-05-24,50.28,50.85,49.69,1.74,49.69,49.42,1103590,20160524,1,642,2.1359423161546776,1.9728097756790692
2016-05-25,51.87,51.94,49.98,3.16,50.56,50.28,1412922,20160525,2,643,2.1542307772901688,2.0118947917019923
2016-05-26,53.21,53.27,50.75,2.58,51.3,51.87,1582227,20160526,3,644,2.1940293117049228,2.0817594494375644
2016-05-27,53.71,54.5,52.75,0.94,53.2,53.21,1101826,20160527,4,645,2.2147898206713554,2.1209194887634526
2016-05-31,54.05,54.9,52.63,0.63,54.63,53.71,7063447,20160531,1,646,2.2174188768298624,2.13156809670892
2016-06-01,52.1,54.14,51.72,-3.61,53.73,54.05,2421057,20160601,2,647,2.2270655969808213,2.152170375515426
2016-06-02,53.5,54.67,51.18,2.69,52.5,52.1,4564913,20160602,3,648,2.287205330457925,2.247729634407181
2016-06-03,50.61,53.92,50.18,-5.4,53.57,53.5,1976471,20160603,4,649,2.356386029007548,2.3543203748066683
2016-06-06,49.35,51.14,48.88,-2.49,50.9,50.61,2653535,20160606,0,650,2.4641771704833793,2.516154633749049
2016-06-07,48.83,49.76,48.53,-1.05,49.6,49.35,1301244,20160607,1,651,2.4458830195079804,2.4850007313384026
2016-06-08,48.32,49.3,47.81,-1.04,48.66,48.83,1331811,20160608,2,652,2.4027457328647435,2.417500679099945
2016-06-09,47.47,48.285,47.32,-1.76,48.22,48.32,941889,20160609,3,653,2.360234031299756,2.3526792020213776
2016-06-10,46.55,47.4,46.28,-1.94,47.0,47.47,920568,20160610,4,654,2.344984791714053,2.330344973305565
2016-06-13,46.51,47.28,46.01,-0.09,46.01,46.55,23922,20160613,0,655,2.3028426587752886,2.2681774752123105
2016-06-15,46.98,47.45,45.8,1.01,46.7,46.51,1139048,20160615,2,656,2.271754913119323,2.224021941268574
2016-06-16,45.81,46.66,44.87,-2.49,46.66,46.98,855537,20160616,3,657,2.2488142029707836,2.1930203740351044
2016-06-17,45.42,46.06,45.285,-0.85,45.84,45.81,979083,20160617,4,658,2.2224420980674133,2.1574474901754543
2016-06-20,46.07,46.85,45.98,1.43,46.22,45.42,739217,20160620,0,659,2.1661353314927743,2.077629812305779
2016-06-21,45.4,46.59,45.04,-1.45,46.33,46.07,2143304,20160621,1,660,2.1367955538026426,2.0399419685696523
2016-06-22,45.25,45.91,44.85,-0.33,45.72,45.4,978633,20160622,2,661,2.0931386226691835,1.9813746851003913
2016-06-23,46.63,46.65,45.39,3.05,45.39,45.25,736057,20160623,3,662,2.053465354923032,1.9298479218789346
2016-06-24,46.08,46.94,44.13,-1.18,44.3,46.63,1007232,20160624,4,663,2.0894908142124113,1.9927159274590103
2016-06-27,44.16,46.21,43.94,-4.17,46.01,46.08,1944333,20160627,0,664,2.1180864897261062,2.04252193264051
2016-06-28,45.64,46.2,44.87,-0.24,44.98,45.75,744400,20160628,1,665,2.080558561643911,1.9916275088804738
2016-06-29,45.92,46.47,45.51,3.99,46.0,44.16,2766884,20160629,2,666,2.0271986301370584,1.9179398296747256
2016-06-30,45.89,46.43,45.5,-0.07,45.84,45.92,931660,20160630,3,667,2.038760600130532,1.9430869846979597
2016-07-01,47.0,47.41,45.93,2.42,45.95,45.89,722017,20160701,4,668,2.0126291429814587,1.910723628648105
2016-07-05,47.52,47.67,46.4,1.11,47.0,47.0,874127,20160705,1,669,2.001551564744246,1.901386226601812
2016-07-06,45.97,47.3,45.74,-3.26,47.25,47.52,1502530,20160706,2,670,1.9805252997564249,1.8770014961302537
2016-07-07,45.34,46.65,45.19,-1.37,46.27,45.97,1183508,20160707,3,671,1.9971669521489763,1.9093585321209503
2016-07-08,46.74,47.08,45.27,3.09,45.81,45.34,3525467,20160708,4,672,1.988254240141882,1.9022614941123108
2016-07-11,47.05,47.42,46.62,0.66,46.62,46.74,844799,20160711,0,673,1.9926230858494112,1.9149571016757172
2016-07-12,48.01,48.87,47.3,2.04,47.45,47.05,2547017,20160712,1,674,1.9991648436661056,1.93031730869888
2016-07-13,47.17,48.5,46.915,-1.75,48.14,48.01,736483,20160713,2,675,1.9794427082534338,1.9056517866489602
2016-07-14,48.03,48.35,47.46,1.82,47.79,47.17,945997,20160714,3,676,1.9275644840508892,1.8331052304597488
2016-07-15,48.03,48.47,47.73,0.0,48.03,48.03,1144140,20160715,4,677,1.8976804610008469,1.7950262854269095
2016-07-18,47.76,48.02,47.55,-0.56,47.97,48.03,1009180,20160718,0,678,1.8301718676198544,1.7010958364678448
2016-07-19,47.42,47.64,47.16,-0.71,47.39,47.76,493272,20160719,1,679,1.7844493977331948,1.6417318481487133
2016-07-20,48.17,48.31,47.43,1.58,48.0,47.42,848952,20160720,2,680,1.741380378793519,1.5873224304238054
2016-07-21,49.25,49.7,47.69,2.24,48.12,48.17,1558493,20160721,3,681,1.767028932184304,1.6367993996792478
2016-07-22,49.21,49.6,48.72,-0.08,49.6,49.25,729008,20160722,4,682,1.7509799354136228,1.6220280139878729
2016-07-25,49.84,49.87,48.45,1.28,49.15,49.21,925649,20160725,0,683,1.735218986108212,1.6075974415601675
2016-07-26,50.36,50.4,49.08,1.04,49.46,49.84,5944,20160726,1,684,1.7154466534363924,1.5870547671630126
