,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2011-07-28,334.7,335.21,335.75,334.65,15138.0,20110728.0,336.62,3.0,-0.419,12.167823163568862,8.035881645318462,0
2011-07-29,335.4,334.48,335.92,334.41,18600.0,20110729.0,335.21,4.0,-0.218,12.167823163568862,8.035881645318462,1
2011-08-01,333.94,333.51,334.7,333.07,19386.0,20110801.0,334.48,0.0,-0.29,12.167823163568862,8.035881645318462,2
2011-08-02,335.0,335.58,336.06,334.67,21332.0,20110802.0,333.51,1.0,0.621,12.167823163568862,8.035881645318462,3
2011-08-03,341.0,345.3,345.8,340.6,60610.0,20110803.0,335.58,2.0,2.896,12.167823163568862,8.035881645318462,4
2011-08-04,345.0,345.62,346.99,344.31,64268.0,20110804.0,345.3,3.0,0.093,12.167823163568862,8.035881645318462,5
2011-08-05,341.02,344.08,345.47,341.02,65082.0,20110805.0,345.62,4.0,-0.446,12.167823163568862,8.035881645318462,6
2011-08-08,349.6,354.47,356.2,349.6,99700.0,20110808.0,344.08,0.0,3.02,12.167823163568862,8.035881645318462,7
2011-08-09,358.0,362.46,365.02,358.0,167118.0,20110809.0,354.47,1.0,2.254,12.167823163568862,8.035881645318462,8
2011-08-10,362.03,361.78,364.33,360.06,140262.0,20110810.0,362.46,2.0,-0.188,12.167823163568862,8.035881645318462,9
2011-08-11,372.18,367.43,374.75,366.66,157554.0,20110811.0,361.78,3.0,1.562,12.167823163568862,8.035881645318462,10
2011-08-12,363.66,362.99,365.75,361.5,138760.0,20110812.0,367.43,4.0,-1.208,12.167823163568862,8.035881645318462,11
2011-08-15,359.6,360.27,362.66,359.5,96730.0,20110815.0,362.99,0.0,-0.749,12.167823163568862,8.035881645318462,12
2011-08-16,365.09,366.46,366.6,364.04,88014.0,20110816.0,360.27,1.0,1.718,12.167823163568862,8.035881645318462,13
2011-08-17,368.92,369.31,369.76,367.2,83620.0,20110817.0,366.46,2.0,0.778,12.167823163568862,8.255426986244629,14
2011-08-18,368.0,370.38,370.61,367.93,74180.0,20110818.0,369.31,3.0,0.29,12.167823163568862,7.646331980906681,15
2011-08-19,379.0,383.8,383.89,378.1,144632.0,20110819.0,370.38,4.0,3.623,12.167823163568862,8.659801877236339,16
2011-08-22,387.71,392.38,392.67,384.67,215912.0,20110822.0,383.8,0.0,2.236,12.167823163568862,10.626836792542406,17
2011-08-23,394.2,391.69,394.6,390.9,225334.0,20110823.0,392.38,1.0,-0.176,12.167823163568862,10.651555312661392,18
2011-08-24,382.0,380.9,384.49,380.5,222524.0,20110824.0,391.69,2.0,-2.755,12.167823163568862,10.825276700916534,19
2011-08-25,363.51,363.51,366.62,363.51,162386.0,20110825.0,380.9,3.0,-4.566,12.167823163568862,13.25983036710087,20
2011-08-26,366.0,367.8,370.4,364.45,290460.0,20110826.0,363.51,4.0,1.18,12.611632108843786,13.704265256128487,21
2011-08-29,374.5,376.79,377.39,373.5,243114.0,20110829.0,367.8,0.0,2.444,12.741434356683353,13.7286019971649,22
2011-08-30,372.95,372.3,373.85,371.2,173142.0,20110830.0,376.79,1.0,-1.192,12.064384222715937,12.67067654515273,23
2011-08-31,378.03,380.19,380.26,377.91,139162.0,20110831.0,372.3,2.0,2.119,11.20363263955508,11.40865255687654,24
2011-09-01,378.89,376.31,378.92,376.22,162496.0,20110901.0,380.19,3.0,-1.021,10.74877361038945,10.754318292800615,25
2011-09-02,377.8,381.24,381.5,377.61,122968.0,20110902.0,376.31,4.0,1.31,10.073760283146873,9.81945330518952,26
2011-09-05,389.17,390.6,390.66,387.85,159716.0,20110905.0,381.24,0.0,2.455,10.491475092316595,10.434718540221906,27
2011-09-06,392.06,395.25,398.08,391.5,260000.0,20110906.0,390.6,1.0,1.19,11.107444038383079,11.302436163475578,28
2011-09-07,388.97,378.7,389.88,376.82,320426.0,20110907.0,395.25,2.0,-4.187,11.365173790493456,11.637354169331692,29
2011-09-08,378.7,382.0,382.1,377.9,296516.0,20110908.0,378.7,3.0,0.871,11.939152432828584,12.408168044330086,30
2011-09-09,384.4,388.31,389.28,383.11,291588.0,20110909.0,382.0,4.0,1.652,11.809450101784728,12.161884742304341,31
2011-09-13,378.2,378.59,380.0,376.67,206798.0,20110913.0,388.31,1.0,-2.503,11.193905839202168,11.242791952188096,32
2011-09-14,381.97,378.33,383.04,376.84,218396.0,20110914.0,378.59,2.0,-0.069,11.220027787049107,11.27332169780822,33
2011-09-15,378.01,375.54,378.58,373.1,259918.0,20110915.0,378.33,3.0,-0.737,10.679896067441879,10.497025923470696,34
2011-09-16,369.0,365.71,369.5,364.82,210454.0,20110916.0,375.54,4.0,-2.618,10.945779350455494,10.901095345017534,35
2011-09-19,376.2,377.96,378.03,375.4,170324.0,20110919.0,365.71,0.0,3.35,10.166893667212463,9.792720850200034,36
2011-09-20,369.08,368.8,369.5,366.16,163546.0,20110920.0,377.96,1.0,-2.424,9.571251653428485,8.988862168168467,37
2011-09-21,373.39,375.2,375.54,371.73,162338.0,20110921.0,368.8,2.0,1.735,9.259935135408744,8.619622196001867,38
2011-09-22,368.29,367.01,369.44,366.22,201854.0,20110922.0,375.2,3.0,-2.183,8.698444017183585,7.897313141542288,39
2011-09-23,361.48,361.24,363.68,355.88,225766.0,20110923.0,367.01,4.0,-1.572,9.683832829262203,9.42466194016894,40
2011-09-26,341.94,341.94,344.29,341.94,43018.0,20110926.0,361.24,0.0,-5.343,11.108591784242048,11.515837736535168,41
2011-09-27,338.34,341.44,343.56,336.21,238134.0,20110927.0,341.94,1.0,-0.146,12.395537973340904,13.321565694462764,42
2011-09-28,339.99,341.27,341.8,337.05,163330.0,20110928.0,341.44,2.0,-0.05,11.702761558226383,12.19528135198735,43
2011-09-29,327.03,335.09,336.47,327.02,157916.0,20110929.0,341.27,3.0,-1.811,11.95321931785798,12.49238502253379,44
2011-09-30,334.78,338.39,339.6,334.6,113756.0,20110930.0,335.09,4.0,0.985,11.466860783644364,11.714990956995232,45
2011-10-10,341.0,341.63,342.6,340.94,54982.0,20111010.0,338.39,0.0,0.957,11.103020880358578,11.153652095472953,46
2011-10-11,345.8,345.93,348.35,345.23,100124.0,20111011.0,341.63,1.0,1.259,10.998027679375522,10.994332841401226,47
2011-10-12,344.51,346.83,346.87,343.59,86014.0,20111012.0,345.93,2.0,0.26,10.469619215559025,10.22639650765366,48
2011-10-13,348.0,346.42,348.7,345.32,80182.0,20111013.0,346.83,3.0,-0.118,9.81957090793831,9.312830220875144,49
2011-10-14,344.17,346.09,346.12,343.54,62788.0,20111014.0,346.42,4.0,-0.095,9.221340776258769,8.509242327640006,50
2011-10-17,347.01,347.35,348.2,346.65,53818.0,20111017.0,346.09,0.0,0.364,8.540058941853284,7.611483432188331,51
2011-10-18,346.75,343.01,346.9,343.0,68924.0,20111018.0,347.35,1.0,-1.249,8.115518293281275,7.116367283361734,52
2011-10-19,343.08,340.53,345.49,340.33,94936.0,20111019.0,343.01,2.0,-0.723,8.015342871999344,7.10351264890512,53
2011-10-20,336.0,333.28,336.51,329.09,162768.0,20111020.0,340.53,3.0,-2.129,8.554984235753846,8.012724789590944,54
2011-10-21,332.98,335.25,337.0,332.9,78198.0,20111021.0,333.28,4.0,0.591,8.470488461837276,7.96167792544254,55
2011-10-24,339.4,341.7,342.54,337.2,82178.0,20111024.0,335.25,0.0,1.924,8.54257736485092,8.134837196338191,56
2011-10-25,341.9,341.1,343.7,340.5,48266.0,20111025.0,341.7,1.0,-0.176,8.534127661932668,8.1768693507689,57
2011-10-26,352.95,354.14,355.51,352.1,79682.0,20111026.0,341.1,2.0,3.823,9.015491441570436,8.928115266062893,58
2011-10-27,355.8,355.44,357.16,354.9,49954.0,20111027.0,354.14,3.0,0.367,9.658011520117807,9.879210792467589,59
2011-10-28,361.81,357.93,362.55,357.67,61204.0,20111028.0,355.44,4.0,0.701,9.544216168569596,9.683284319295737,60
2011-10-31,358.79,352.62,359.55,350.6,94220.0,20111031.0,357.93,0.0,-1.484,9.490049493740635,9.585499364690909,61
2011-11-01,353.5,352.66,355.0,352.63,44304.0,20111101.0,352.62,1.0,0.011,9.108193666175726,9.014029998986333,62
2011-11-02,353.85,355.8,357.0,353.7,71370.0,20111102.0,352.66,2.0,0.89,8.677391502586454,8.396094247997159,63
2011-11-03,356.98,355.98,357.16,353.65,67040.0,20111103.0,355.8,3.0,0.051,8.296852615867172,7.876567591398765,64
2011-11-04,361.61,362.03,362.99,361.0,53180.0,20111104.0,355.98,4.0,1.7,8.19604276091512,7.78501800327812,65
2011-11-07,362.09,364.6,364.92,362.09,66574.0,20111107.0,362.03,0.0,0.71,8.263789414014479,7.939026162113026,66
2011-11-08,368.57,368.18,369.13,367.79,60424.0,20111108.0,364.6,1.0,0.982,8.15782802908992,7.827149359296621,67
2011-11-09,368.18,367.02,369.1,366.52,57632.0,20111109.0,368.18,2.0,-0.315,7.824834397682985,7.38350659779463,68
2011-11-10,363.21,360.15,363.84,359.2,105008.0,20111110.0,367.02,3.0,-1.872,7.929982594068154,7.596381885809124,69
2011-11-11,359.19,362.9,363.6,359.11,64932.0,20111111.0,360.15,4.0,0.764,7.928163901079547,7.638199251908905,70
2011-11-14,367.51,367.36,369.28,367.36,58254.0,20111114.0,362.9,0.0,1.229,8.037536183035995,7.837112686616452,71
2011-11-15,365.9,363.53,366.81,362.75,59694.0,20111115.0,367.36,1.0,-1.043,7.675597659389595,7.333483029383481,72
2011-11-16,366.02,362.82,366.65,362.06,67142.0,20111116.0,363.53,2.0,-0.195,7.459447297949738,7.062345131559724,73
2011-11-17,362.31,362.88,363.29,360.86,55382.0,20111117.0,362.82,3.0,0.017,7.023700401641073,6.476686333405973,74
2011-11-18,352.67,353.56,354.96,351.5,72574.0,20111118.0,362.88,4.0,-2.568,7.414552455040804,7.122473702690792,75
2011-11-21,352.63,353.71,354.48,351.9,60016.0,20111121.0,353.56,0.0,0.042,7.738894799702938,7.636818973076576,76
2011-11-22,346.0,346.59,347.8,345.04,62686.0,20111122.0,353.71,1.0,-2.013,7.809946333854157,7.754578116186534,77
2011-11-23,349.51,351.0,351.61,349.31,57924.0,20111123.0,346.59,2.0,1.272,7.499784654397232,7.3072955272529745,78
2011-11-24,348.59,348.8,349.38,347.95,53546.0,20111124.0,351.0,3.0,-0.627,7.07141328824888,6.704983030233249,79
2011-11-25,348.0,346.5,348.85,346.35,49166.0,20111125.0,348.8,4.0,-0.659,6.851187069932077,6.430982759079232,80
2011-11-28,349.23,351.23,351.95,349.23,60382.0,20111128.0,346.5,0.0,1.365,6.514579710723554,5.993514885154372,81
2011-11-29,352.0,352.7,353.1,351.31,44094.0,20111129.0,351.23,1.0,0.419,6.522348040844738,6.074380128809498,82
2011-11-30,354.29,353.22,355.48,353.2,69898.0,20111130.0,352.7,2.0,0.147,6.315702042696598,5.831127980659962,83
2011-12-01,360.6,359.0,361.98,358.75,65886.0,20111201.0,353.22,3.0,1.636,6.5852653865684,6.290979982325701,84
2011-12-05,360.14,359.0,360.14,358.66,38906.0,20111205.0,359.0,0.0,0.0,6.61570419393818,6.374849697230321,85
2011-12-06,354.54,352.75,354.88,351.89,56034.0,20111206.0,359.0,1.0,-1.741,6.660651436334727,6.472870121703484,86
2011-12-07,356.17,356.21,356.23,355.51,36662.0,20111207.0,352.75,2.0,0.981,6.37234473703656,6.075152754776776,87
2011-12-08,357.85,357.9,357.93,357.0,32000.0,20111208.0,356.21,3.0,0.474,6.2639273143665,5.955798702843662,88
2011-12-09,352.34,351.35,352.99,351.24,46260.0,20111209.0,357.9,4.0,-1.83,6.146275414453408,5.824358540511011,89
2011-12-12,352.63,346.96,352.7,346.0,80720.0,20111212.0,351.35,0.0,-1.249,6.669430800977179,6.63444585934692,90
2011-12-13,342.5,339.66,342.8,339.47,92710.0,20111213.0,346.96,1.0,-2.104,7.143192604128303,7.3338544181584275,91
2011-12-14,336.39,337.53,338.1,336.01,74652.0,20111214.0,339.66,2.0,-0.627,7.489314948931583,7.816007963030601,92
2011-12-15,325.79,322.33,325.99,322.33,116566.0,20111215.0,337.53,3.0,-4.503,8.384037701565509,9.084542060198277,93
2011-12-16,325.01,328.75,328.89,324.75,104306.0,20111216.0,322.33,4.0,1.992,8.783717347472184,9.577270400054,94
2011-12-19,329.5,328.45,329.56,326.36,111768.0,20111219.0,328.75,0.0,-0.091,8.642455307715283,9.264300675079145,95
2011-12-20,329.17,329.7,329.73,328.24,80518.0,20111220.0,328.45,1.0,0.381,7.992169290068867,8.227726280658587,96
2011-12-21,334.0,334.48,335.13,333.03,67334.0,20111221.0,329.7,2.0,1.45,7.872870697834701,8.02136260902311,97
2011-12-22,332.32,331.51,332.48,329.24,99292.0,20111222.0,334.48,3.0,-0.888,7.451667012953556,7.3838471458983825,98
2011-12-23,331.19,330.92,332.31,330.63,71686.0,20111223.0,331.51,4.0,-0.178,7.12421897754758,6.912667239105269,99
2011-12-26,330.22,327.35,330.66,326.44,90440.0,20111226.0,330.92,0.0,-1.079,6.9374594774643175,6.666978144039627,100
2011-12-27,327.4,326.23,328.33,325.96,70162.0,20111227.0,327.35,1.0,-0.342,6.757679652362843,6.439380953916639,101
2011-12-28,324.6,324.18,325.66,323.84,73048.0,20111228.0,326.23,2.0,-0.628,6.462419950133261,6.048796671674683,102
2011-12-29,318.0,316.0,318.49,315.93,75388.0,20111229.0,324.18,3.0,-2.523,6.811308155829369,6.615623977133252,103
2011-12-30,317.8,319.45,320.2,317.6,97682.0,20111230.0,316.0,4.0,1.092,6.790279194148506,6.610874112099189,104
2012-01-04,328.98,327.33,328.98,325.67,84528.0,20120104.0,319.45,2.0,2.467,7.353004135621836,7.460091116605158,105
2012-01-05,330.0,331.95,332.1,328.67,81846.0,20120105.0,327.33,3.0,1.411,7.834567146493971,8.152079122703372,106
2012-01-06,331.13,333.41,333.66,330.76,94146.0,20120106.0,331.95,4.0,0.44,7.697783684540313,7.909135192520794,107
2012-01-09,330.0,330.3,330.76,328.61,69124.0,20120109.0,333.41,0.0,-0.933,7.301609339155686,7.299917064368552,108
2012-01-10,330.18,332.2,332.71,329.94,63600.0,20120110.0,330.3,1.0,0.575,6.95327147188744,6.789261381337158,109
2012-01-11,334.88,336.2,336.32,333.84,61456.0,20120111.0,332.2,2.0,1.204,6.868426452872066,6.6866931841991715,110
2012-01-12,336.14,336.98,337.6,335.71,55546.0,20120112.0,336.2,3.0,0.232,6.734930052314436,6.515134074186018,111
2012-01-13,337.23,336.65,337.23,333.52,112706.0,20120113.0,336.98,4.0,-0.098,6.4599306307887545,6.141116162131926,112
2012-01-16,334.18,335.15,336.38,333.61,66672.0,20120116.0,336.65,0.0,-0.446,6.179022478347986,5.771633976790888,113
2012-01-17,336.4,339.77,340.15,336.33,68104.0,20120117.0,335.15,1.0,1.378,5.964562163876571,5.511416094669454,114
2012-01-18,338.33,338.65,339.3,336.05,71258.0,20120118.0,339.77,2.0,-0.33,5.799599361999659,5.329893937499231,115
2012-01-19,339.0,340.68,341.1,338.9,47288.0,20120119.0,338.65,3.0,0.599,5.47235835824931,4.912574723488551,116
2012-01-20,339.14,339.57,339.63,337.9,53370.0,20120120.0,340.68,4.0,-0.326,5.132139521650836,4.4882314073325675,117
2012-01-30,354.0,353.21,354.78,352.59,58930.0,20120130.0,339.57,0.0,4.017,5.947409238372979,5.7698006045611745,118
2012-01-31,354.13,355.04,355.7,354.13,53062.0,20120131.0,353.21,1.0,0.518,6.873109292611821,7.151160572098778,119
2012-02-01,354.88,354.07,355.81,353.96,55802.0,20120201.0,355.04,2.0,-0.273,6.484641002204827,6.544339144155545,120
2012-02-02,357.21,356.84,357.88,356.08,60364.0,20120202.0,354.07,3.0,0.782,6.153307048358998,6.050427245337954,121
2012-02-03,358.57,358.59,358.88,358.08,43908.0,20120203.0,356.84,4.0,0.49,6.031187236121287,5.885036942207096,122
2012-02-06,353.26,353.36,354.64,353.26,58894.0,20120206.0,358.59,0.0,-1.458,5.808350391136603,5.577698677202804,123
2012-02-07,351.38,352.63,352.63,351.08,56500.0,20120207.0,353.36,1.0,-0.207,5.963046846207582,5.835338857966368,124
2012-02-08,356.19,357.66,357.82,356.16,56860.0,20120208.0,352.63,2.0,1.426,5.826405391861821,5.651960340862461,125
2012-02-09,353.4,355.09,355.13,352.35,61206.0,20120209.0,357.66,3.0,-0.719,5.549457914202722,5.269032290512584,126
2012-02-10,353.0,353.1,354.08,352.79,49510.0,20120210.0,355.09,4.0,-0.56,5.487688702091986,5.215827984520678,127
2012-02-13,351.79,352.56,353.18,351.34,47128.0,20120213.0,353.1,0.0,-0.153,5.3297162792569805,5.020384251372182,128
2012-02-14,351.46,350.3,351.85,349.9,45314.0,20120214.0,352.56,1.0,-0.641,5.136104903256159,4.777666349166791,129
2012-02-15,351.2,352.18,352.7,351.18,46580.0,20120215.0,350.3,2.0,0.537,4.8073668510492675,4.343310832807874,130
2012-02-16,352.33,350.81,352.33,349.99,67264.0,20120216.0,352.18,3.0,-0.389,4.583060002763316,4.076202720095101,131
2012-02-17,353.0,353.34,354.02,353.0,55068.0,20120217.0,350.81,4.0,0.721,4.333690132460586,3.778042355798497,132
2012-02-20,354.11,353.73,354.62,353.71,40452.0,20120220.0,353.34,0.0,0.11,4.286081803373627,3.7823033750454025,133
2012-02-21,353.91,355.59,355.8,353.34,51688.0,20120221.0,353.73,1.0,0.526,4.1200739380401386,3.6059962576544002,134
2012-02-22,358.31,358.22,358.49,357.8,35098.0,20120222.0,355.59,2.0,0.74,4.178249171144907,3.75986342384376,135
2012-02-23,361.63,362.47,362.51,361.34,48592.0,20120223.0,358.22,3.0,1.186,4.427499778405625,4.181214968620649,136
2012-02-24,362.44,362.31,363.09,361.9,43366.0,20120224.0,362.47,4.0,-0.044,4.467727149320323,4.273052973048119,137
2012-02-27,361.51,360.9,362.78,360.81,40432.0,20120227.0,362.31,0.0,-0.389,4.240660644366793,3.965979242602563,138
2012-02-28,360.5,361.92,361.96,360.24,41098.0,20120228.0,360.9,1.0,0.283,4.043327542124328,3.713182009751962,139
2012-02-29,364.14,364.75,364.9,363.83,36556.0,20120229.0,361.92,2.0,0.782,4.039388668917276,3.75142440851773,140
2012-03-01,348.83,349.83,351.65,348.83,103474.0,20120301.0,364.75,3.0,-4.09,4.862172607443559,4.996567822578394,141
2012-03-02,350.85,350.49,351.68,350.4,46134.0,20120302.0,349.83,4.0,0.189,5.72470340941541,6.24369211451846,142
2012-03-05,349.55,348.82,350.39,348.6,50688.0,20120305.0,350.49,0.0,-0.476,5.3670027077509115,5.649866498581967,143
2012-03-06,348.4,346.76,348.89,346.7,49458.0,20120306.0,348.82,1.0,-0.591,5.223638682502845,5.4018842985295095,144
2012-03-07,341.92,341.28,342.58,341.2,53896.0,20120307.0,346.76,2.0,-1.58,5.441489908530379,5.697633058975216,145
2012-03-08,343.61,344.61,344.68,343.29,34218.0,20120308.0,341.28,3.0,0.976,5.262263405748324,5.400615317561234,146
2012-03-09,346.7,347.67,348.22,346.25,44950.0,20120309.0,344.61,4.0,0.888,5.414785028397845,5.605866608683213,147
2012-03-12,349.18,347.96,349.64,347.26,49552.0,20120312.0,347.67,0.0,0.083,5.379804547485085,5.529084394149931,148
2012-03-13,347.37,347.55,348.13,347.3,34830.0,20120313.0,347.96,1.0,-0.118,4.9661856965787,4.902539807964894,149
2012-03-14,342.57,341.39,343.29,341.1,67038.0,20120314.0,347.55,2.0,-1.772,5.138350730003024,5.163534500343949,150
2012-03-15,335.23,337.36,338.07,335.08,69306.0,20120315.0,341.39,3.0,-1.18,5.8048646405058495,6.137729900646554,151
2012-03-16,339.36,340.7,340.98,339.11,48050.0,20120316.0,337.36,4.0,0.99,5.484422251637172,5.623365913734213,152
2012-03-19,340.29,340.92,341.3,340.06,35598.0,20120319.0,340.7,0.0,0.065,5.34402016948219,5.39891712517603,153
2012-03-20,341.0,338.52,341.24,338.36,53172.0,20120320.0,340.92,1.0,-0.704,5.120018249915256,5.063061508407689,154
2012-03-21,338.78,338.6,339.41,337.56,46036.0,20120321.0,338.52,2.0,0.024,4.960016535002293,4.835986640574174,155
2012-03-22,338.4,337.99,339.2,337.29,44366.0,20120322.0,338.6,3.0,-0.18,4.6827422165930335,4.445855088429381,156
2012-03-23,337.51,337.21,338.08,336.21,49178.0,20120323.0,337.99,4.0,-0.231,4.474311045887589,4.171741076597254,157
2012-03-26,340.86,340.78,342.16,340.09,36238.0,20120326.0,337.21,0.0,1.059,4.446646398099853,4.171508933050933,158
2012-03-27,345.78,345.84,345.99,345.08,37540.0,20120327.0,340.78,1.0,1.485,4.840587728522467,4.785974408714103,159
2012-03-28,344.11,342.4,344.2,342.3,31972.0,20120328.0,345.84,2.0,-0.995,4.71144336158554,4.603844487534269,160
2012-03-29,340.0,339.97,340.18,338.63,35732.0,20120329.0,342.4,3.0,-0.71,4.938584918907185,4.95133188922607,161
2012-03-30,340.07,340.2,340.38,339.65,27388.0,20120330.0,339.97,4.0,0.068,4.739622617926305,4.6578209706408344,162
2012-04-05,332.1,333.06,333.47,332.06,32836.0,20120405.0,340.2,3.0,-2.099,5.027838790485036,5.0914448412498965,163
2012-04-06,334.0,334.4,334.4,332.8,22144.0,20120406.0,333.06,4.0,0.402,5.243489841444174,5.399252195767034,164
2012-04-09,335.63,336.42,336.8,334.8,31908.0,20120409.0,334.4,0.0,0.604,5.1068089283799605,5.178018569654098,165
2012-04-10,337.0,337.7,339.9,337.0,42800.0,20120410.0,336.42,1.0,0.38,5.142553575626031,5.220949427035346,166
2012-04-11,339.11,340.23,340.25,338.7,36306.0,20120411.0,337.7,2.0,0.749,5.023230510029979,5.035489503423903,167
2012-04-12,339.77,339.4,339.92,338.99,26934.0,20120412.0,340.23,3.0,-0.244,4.768391346997102,4.660090902955589,168
2012-04-13,343.0,342.62,343.1,342.13,28896.0,20120413.0,339.4,4.0,0.949,4.595810299594342,4.421412115888348,169
2012-04-16,338.45,335.8,338.45,335.6,47934.0,20120416.0,342.62,0.0,-1.991,4.5234639026789045,4.338557167101259,170
2012-04-17,337.64,336.3,337.7,336.3,32514.0,20120417.0,335.8,1.0,0.149,4.686785378474008,4.602749544826491,171
2012-04-18,337.62,338.46,338.65,337.19,41382.0,20120418.0,336.3,2.0,0.642,4.5198048779944315,4.369049605512155,172
2012-04-19,336.0,336.01,336.1,335.0,39990.0,20120419.0,338.46,3.0,-0.724,4.227095325261275,3.959842991437578,173
2012-04-20,335.8,336.3,337.08,335.8,34880.0,20120420.0,336.01,4.0,0.086,4.084632105745899,3.7865305925769235,174
2012-04-23,335.65,335.92,336.46,335.65,27114.0,20120423.0,336.3,0.0,-0.113,3.7869382625104633,3.389659846895423,175
2012-04-24,335.35,335.12,335.98,334.81,41058.0,20120424.0,335.92,1.0,-0.238,3.5781256833455224,3.136371867306836,176
2012-04-25,336.48,336.2,336.57,335.98,26172.0,20120425.0,335.12,2.0,0.322,3.31193242799467,2.8048556183297237,177
2012-04-26,336.49,338.03,338.04,336.48,38702.0,20120426.0,336.2,3.0,0.544,3.276302205879446,2.8202082025525526,178
2012-04-27,339.34,338.22,339.44,338.17,36908.0,20120427.0,338.03,4.0,0.056,3.2730020052280455,2.876180442212585,179
2012-05-02,340.0,338.15,340.0,337.97,40734.0,20120502.0,338.22,2.0,-0.021,3.1600018192954074,2.763356383250267,180
2012-05-03,337.9,335.92,338.09,335.81,33914.0,20120503.0,338.15,3.0,-0.659,3.091819833726904,2.7162421988166563,181
2012-05-04,334.51,334.56,335.05,334.18,34154.0,20120504.0,335.92,4.0,-0.405,3.171654396422039,2.8834099056418063,182
2012-05-07,335.34,335.39,335.79,334.2,48066.0,20120507.0,334.56,0.0,0.248,3.0396858117359944,2.728288584888992,183
2012-05-08,334.94,333.59,335.29,333.5,44376.0,20120508.0,335.39,1.0,-0.537,2.926078008170115,2.603183440236731,184
2012-05-09,328.0,325.98,328.38,325.54,74534.0,20120509.0,333.59,2.0,-2.281,3.555525474559761,3.569425648207819,185
2012-05-10,326.37,326.41,326.84,325.81,45274.0,20120510.0,325.98,3.0,0.132,3.93956862021763,4.130835561781447,186
2012-05-11,326.0,324.16,326.07,323.9,60604.0,20120511.0,326.41,4.0,-0.689,3.778698742993811,3.8693908202100484,187
2012-05-14,324.59,322.89,324.94,322.58,53216.0,20120514.0,324.16,0.0,-0.392,3.7833624937008032,3.8641387108486973,188
2012-05-15,318.95,318.91,319.28,317.27,70276.0,20120515.0,322.89,1.0,-1.233,4.0657840890398855,4.267586882736163,189
2012-05-16,315.8,313.95,316.78,313.72,73582.0,20120516.0,318.91,2.0,-1.555,4.529803723070451,4.921241965038877,190
2012-05-17,316.97,318.31,318.96,316.55,62388.0,20120517.0,313.95,3.0,1.389,4.337094291525165,4.586409703033298,191
2012-05-18,323.0,323.19,323.78,321.74,74954.0,20120518.0,318.31,4.0,1.533,4.836449361056116,5.285555075962905,192
2012-05-21,327.0,327.63,327.99,326.96,49428.0,20120521.0,323.19,0.0,1.374,5.276772150522277,5.871481065835041,193
2012-05-22,326.45,325.26,327.03,325.15,41462.0,20120522.0,327.63,1.0,-0.723,5.146156499367101,5.600616923723501,194
2012-05-23,319.62,320.02,320.55,318.92,63048.0,20120523.0,325.26,2.0,-1.611,5.47014227464972,6.0152013338939705,195
2012-05-24,320.27,321.4,322.52,319.3,64848.0,20120524.0,320.02,3.0,0.431,5.514674795448225,6.007841156041434,196
2012-05-25,320.33,321.74,322.78,318.82,77752.0,20120525.0,321.4,4.0,0.106,5.373340722234224,5.734795668569104,197
2012-05-28,323.77,326.3,326.63,323.65,52194.0,20120528.0,321.74,0.0,1.417,5.360309747410185,5.6674895794265385,198
2012-05-29,324.49,325.5,325.97,324.16,48716.0,20120529.0,326.3,1.0,-0.245,5.257554315286355,5.475824302169597,199
2012-05-30,320.31,319.86,320.8,318.88,62898.0,20120530.0,325.5,2.0,-1.733,5.454140287565028,5.7350477285470625,200
2012-05-31,322.64,323.01,324.43,322.22,63652.0,20120531.0,319.86,3.0,0.985,5.256491169653507,5.407708031407352,201
2012-06-01,321.39,322.63,322.9,320.7,51008.0,20120601.0,323.01,4.0,-0.118,5.054991971615092,5.0920136272196235,202
2012-06-04,333.5,335.67,337.04,333.02,107284.0,20120604.0,322.63,0.0,4.042,5.870901795311866,6.283745143590601,203
2012-06-05,335.12,334.36,336.06,333.65,63156.0,20120605.0,335.67,1.0,-0.39,6.558092543439475,7.236579124445369,204
2012-06-06,336.94,336.4,337.3,335.57,73350.0,20120606.0,334.36,2.0,0.61,6.119175038185796,6.502368574519207,205
2012-06-07,335.48,334.7,335.6,333.89,66446.0,20120607.0,336.4,3.0,-0.505,5.718340942722147,5.863386097916564,206
2012-06-08,327.03,324.92,327.75,322.51,90694.0,20120608.0,334.7,4.0,-2.922,6.461219040663214,6.9336012848611475,207
2012-06-11,330.95,329.88,331.4,329.13,59312.0,20120611.0,324.92,0.0,1.527,6.380199127694709,6.751787780212967,208
2012-06-12,328.62,328.34,329.2,327.76,47782.0,20120612.0,329.88,1.0,-0.467,6.189271933880303,6.422216076184546,209
2012-06-13,331.0,332.58,332.69,330.88,52132.0,20120613.0,328.34,2.0,1.291,5.882065393869657,5.940587266026578,210
2012-06-14,333.4,333.61,335.01,333.1,42562.0,20120614.0,332.58,3.0,0.31,5.953695812728969,6.037842297223051,211
2012-06-15,334.43,335.31,335.68,334.37,50412.0,20120615.0,333.61,4.0,0.51,5.694268920267,5.646129990926632,212
2012-06-18,335.73,333.5,336.45,333.31,58604.0,20120618.0,335.31,0.0,-0.54,5.462062654466192,5.311979325469729,213
2012-06-19,335.56,335.56,336.18,335.14,37686.0,20120619.0,333.5,1.0,0.618,5.060056958098868,4.7423820820737435,214
2012-06-20,333.32,333.49,334.15,332.9,34266.0,20120620.0,335.56,2.0,-0.617,4.713688143329309,4.276731137797227,215
2012-06-21,329.31,330.37,330.7,328.69,45710.0,20120621.0,333.49,3.0,-0.936,4.909716494139954,4.622500319424268,216
2012-06-25,325.0,325.14,325.58,324.2,41032.0,20120625.0,330.37,0.0,-1.583,5.3079240859589145,5.244833610167711,217
2012-06-26,327.6,326.9,327.77,326.45,27880.0,20120626.0,325.14,1.0,0.541,5.181749168944918,5.068189128812007,218
2012-06-27,325.0,324.35,325.42,323.82,34948.0,20120627.0,326.9,2.0,-0.78,4.8561356078768805,4.605763911637066,219
2012-06-28,326.01,325.38,326.41,325.08,35236.0,20120628.0,324.35,3.0,0.318,4.580123279691666,4.234328723418775,220
2012-06-29,321.34,324.6,325.13,321.06,57122.0,20120629.0,325.38,4.0,-0.24,4.533748436053333,4.212418226962937,221
2012-07-02,329.2,328.13,329.21,327.71,41244.0,20120702.0,324.6,0.0,1.087,4.46977130546541,4.16142913003455,222
2012-07-03,329.2,331.78,331.8,328.89,46312.0,20120703.0,328.13,1.0,1.112,4.71797391419216,4.566571912696621,223
2012-07-04,333.35,333.3,333.87,332.8,35464.0,20120704.0,331.78,2.0,0.458,4.810885376583489,4.723028991003749,224
2012-07-05,333.32,333.8,334.0,332.55,38600.0,20120705.0,333.3,3.0,0.15,4.575350342244568,4.389291792203258,225
2012-07-06,331.76,330.59,331.82,330.4,38478.0,20120706.0,333.8,4.0,-0.962,4.423045765615703,4.190719553242819,226
2012-07-09,327.0,326.94,327.5,326.5,39632.0,20120709.0,330.59,0.0,-1.104,4.684587059746142,4.605290279477115,227
2012-07-10,327.5,327.3,328.37,327.08,33144.0,20120710.0,326.94,1.0,0.11,4.577806417915586,4.4592515755468245,228
2012-07-11,325.0,326.12,326.35,324.88,40936.0,20120711.0,327.3,2.0,-0.361,4.3489149253087325,4.139351365473914,229
2012-07-12,326.0,324.7,326.08,324.2,49696.0,20120712.0,326.12,3.0,-0.435,4.2353772047949745,4.000771183410728,230
2012-07-13,324.7,326.44,326.99,324.64,49290.0,20120713.0,324.7,4.0,0.536,4.063979277043596,3.7806683589559666,231
2012-07-16,328.23,328.82,329.26,325.42,46394.0,20120716.0,326.44,0.0,0.729,4.109072070049862,3.8845792444285125,232
2012-07-17,329.74,329.64,330.37,328.73,45130.0,20120717.0,328.82,1.0,0.249,4.092792790951066,3.8906353451713787,233
2012-07-18,328.04,327.13,328.34,326.2,44252.0,20120718.0,329.64,2.0,-0.761,3.9589025372031483,3.721217299148521,234
2012-07-19,326.17,326.95,327.68,326.11,45706.0,20120719.0,327.13,3.0,-0.055,3.9199113974507633,3.695721659262048,235
2012-07-20,327.3,327.5,327.66,326.94,40692.0,20120720.0,326.95,4.0,0.168,3.6290103612738296,3.2989587713604442,236
2012-07-23,326.75,326.15,327.22,325.61,49470.0,20120723.0,327.5,0.0,-0.412,3.445463964768552,3.0737642685123867,237
2012-07-24,326.38,326.5,327.28,326.0,48332.0,20120724.0,326.15,1.0,0.107,3.2686036043124074,2.863929032710727,238
2012-07-25,327.0,327.49,328.64,327.0,65674.0,20120725.0,326.5,2.0,0.303,3.1978214584575904,2.8140718283492983,239
2012-07-26,331.73,332.88,333.19,331.2,65218.0,20120726.0,327.49,3.0,1.646,3.51529223499503,3.330862251236066,240
2012-07-27,333.88,335.3,335.48,333.43,53714.0,20120727.0,332.88,4.0,0.727,3.922083850034603,3.9520806177379333,241
2012-07-30,335.71,334.45,335.85,334.01,48702.0,20120730.0,335.3,0.0,-0.254,3.8355307727511714,3.8211365353728866,242
2012-07-31,334.97,335.58,336.26,334.92,46586.0,20120731.0,334.45,1.0,0.338,3.608664338846671,3.490318330656498,243
2012-08-01,333.27,334.12,334.36,332.86,36476.0,20120801.0,335.58,2.0,-0.435,3.4251493989382586,3.236942553235628,244
2012-08-02,331.0,331.48,331.98,330.55,37200.0,20120802.0,334.12,3.0,-0.79,3.5710449081352738,3.476016879470882,245
2012-08-03,329.0,329.85,329.96,329.0,31712.0,20120803.0,331.48,4.0,-0.492,3.7118590074041116,3.695214628874765,246
2012-08-06,332.1,332.79,333.28,332.04,35680.0,20120806.0,329.85,0.0,0.891,3.5380536430852145,3.442519345024798,247
2012-08-07,333.75,333.68,333.95,333.06,29604.0,20120807.0,332.79,1.0,0.267,3.5891396755345357,3.530183432354828,248
2012-08-08,333.42,332.55,333.8,332.45,31298.0,20120808.0,333.68,2.0,-0.339,3.385581523204085,3.239492308040854,249
2012-08-09,333.82,334.81,335.0,333.8,37382.0,20120809.0,332.55,3.0,0.68,3.197801384723338,2.9835600003020875,250
2012-08-10,334.39,334.0,334.53,333.4,31950.0,20120810.0,334.81,4.0,-0.242,3.0870921679262,2.849752000261804,251
2012-08-13,335.08,336.02,336.49,334.95,50630.0,20120813.0,334.0,0.0,0.605,2.9591746981104223,2.6937850668935717,252
2012-08-14,333.74,334.03,334.28,333.33,39790.0,20120814.0,336.02,1.0,-0.592,2.77652245282206,2.4612803913077608,253
2012-08-15,331.28,331.2,331.91,330.9,33816.0,20120815.0,334.03,2.0,-0.847,2.9895658662078013,2.815776339133386,254
2012-08-16,332.47,331.71,332.84,331.51,33088.0,20120816.0,331.2,3.0,0.154,2.9468780601878226,2.7763394939155908,255
2012-08-17,334.7,335.34,335.49,334.43,31248.0,20120817.0,331.71,4.0,1.094,3.0689800547190145,2.978160894726848,256
2012-08-20,334.74,335.13,335.43,334.41,25632.0,20120820.0,335.34,0.0,-0.063,3.1281636861094406,3.0770727754299463,257
2012-08-21,335.28,336.3,336.4,335.28,30532.0,20120821.0,335.13,1.0,0.349,2.94560335100511,2.8161297387059543,258
2012-08-22,338.82,339.51,339.8,338.8,38854.0,20120822.0,336.3,2.0,0.955,3.1023666827346355,3.063312440211837,259
2012-08-23,342.5,345.99,346.36,342.48,86310.0,20120823.0,339.51,3.0,1.909,3.7348788024959827,3.9962041148502667,260
2012-08-24,345.98,344.79,346.0,344.36,50894.0,20120824.0,345.99,4.0,-0.347,3.985344365909025,4.3287102328702405,261
2012-08-27,346.8,346.63,348.28,346.34,46782.0,20120827.0,344.79,0.0,0.534,3.831222150824375,4.056882201820863,262
2012-08-28,343.72,343.93,343.99,343.13,35934.0,20120828.0,346.63,1.0,-0.779,3.6338383189289156,3.7372979082447437,263
2012-08-29,344.34,345.5,345.85,344.34,38508.0,20120829.0,343.93,2.0,0.456,3.511671199024972,3.5443248538121064,264
2012-08-30,342.63,343.38,343.94,342.5,37766.0,20120830.0,345.5,3.0,-0.614,3.3233374536572264,3.2637482066371586,265
2012-08-31,342.97,343.39,343.6,342.21,39098.0,20120831.0,343.38,4.0,0.003,3.320306776051999,3.267248445752207,266
2012-09-03,349.76,349.71,350.76,349.52,54018.0,20120903.0,343.39,0.0,1.84,3.6893697964138905,3.81561531965192,267
2012-09-04,351.3,350.3,351.85,350.16,45698.0,20120904.0,349.71,1.0,0.169,4.1230634512885445,4.43486661036501,268
2012-09-05,350.0,350.16,350.61,349.67,31656.0,20120905.0,350.3,2.0,-0.04,3.83369404662402,3.9688843956496744,269
2012-09-06,350.17,352.6,354.0,350.17,77258.0,20120906.0,350.16,3.0,0.697,3.8333582242036512,3.950366476229716,270
2012-09-07,350.99,349.61,351.37,348.63,66978.0,20120907.0,352.6,4.0,-0.848,3.7339620220027725,3.7889842793990884,271
2012-09-10,358.37,358.23,359.59,358.0,52414.0,20120910.0,349.61,0.0,2.466,4.029965474549458,4.215786375479211,272
2012-09-11,357.2,357.78,358.0,356.6,41632.0,20120911.0,358.23,1.0,-0.126,4.4263322495922255,4.772348192081988,273
2012-09-12,358.71,357.89,358.71,357.5,36160.0,20120912.0,357.78,2.0,0.031,4.1339384087189925,4.29736843313772,274
2012-09-13,357.49,356.13,357.49,356.01,34780.0,20120913.0,357.89,3.0,-0.492,3.9190349170164502,3.960385975386014,275
2012-09-14,365.18,365.19,366.3,364.88,85294.0,20120914.0,356.13,4.0,2.544,4.3273044700163545,4.553667845334549,276
2012-09-17,364.94,364.4,365.95,364.05,42346.0,20120917.0,365.19,0.0,-0.216,4.826640427289153,5.255845465956615,277
2012-09-18,361.2,361.87,362.09,360.62,41878.0,20120918.0,364.4,1.0,-0.694,4.803309479353704,5.164399403829058,278
2012-09-19,363.9,365.41,366.2,362.56,71696.0,20120919.0,361.87,2.0,0.978,4.697554072139458,4.961146149985182,279
2012-09-20,363.98,361.92,364.5,361.65,52086.0,20120920.0,365.41,3.0,-0.955,4.52959461103548,4.679659996653828,280
2012-09-21,364.42,363.67,364.51,363.2,44594.0,20120921.0,361.92,4.0,0.484,4.318722373668169,4.350371997099981,281
2012-09-24,362.0,360.12,362.0,358.92,55690.0,20120924.0,363.67,0.0,-0.976,4.206111248789026,4.180989064153315,282
2012-09-25,361.86,360.86,361.96,360.3,34250.0,20120925.0,360.12,1.0,0.205,4.1301011352626125,4.072857188932866,283
2012-09-26,360.0,360.86,361.44,359.97,30496.0,20120926.0,360.86,2.0,0.0,3.888273759329259,3.725809563741813,284
2012-09-27,359.01,360.31,360.9,359.01,38788.0,20120927.0,360.86,3.0,-0.152,3.7066125084808794,3.481034955242903,285
2012-09-28,365.0,365.48,365.58,364.22,33576.0,20120928.0,360.31,4.0,1.435,3.798738644073656,3.646230294543861,286
2012-10-08,364.22,361.38,364.25,360.21,40980.0,20121008.0,365.48,0.0,-1.122,3.8206714946124425,3.698732921938016,287
2012-10-09,362.83,361.8,363.25,361.77,31770.0,20121009.0,361.38,1.0,0.116,3.810610449647667,3.700235199012952,288
2012-10-10,359.0,359.5,359.85,358.11,32030.0,20121010.0,361.8,2.0,-0.636,3.7614640451341925,3.642870505811223,289
2012-10-11,358.8,359.51,359.99,358.38,29688.0,20121011.0,359.5,3.0,0.003,3.730421859212871,3.613154438369721,290
2012-10-12,360.18,359.95,360.75,359.67,26312.0,20121012.0,359.51,4.0,0.122,3.504928962920607,3.298067179920425,291
2012-10-15,354.73,354.19,354.73,353.23,31996.0,20121015.0,359.95,0.0,-1.6,3.757208148109828,3.695658222597698,292
2012-10-16,352.29,353.61,353.75,352.29,26182.0,20121016.0,354.19,1.0,-0.164,4.112007407372808,4.224237126251334,293
2012-10-17,355.0,354.8,356.08,354.75,29338.0,20121017.0,353.61,2.0,0.337,3.910006733975154,3.9130055094178213,294
2012-10-18,354.79,354.46,355.3,354.12,25400.0,20121018.0,354.8,3.0,-0.096,3.7081879399773046,3.6166047748287857,295
2012-10-19,352.8,351.67,353.3,350.53,30012.0,20121019.0,354.46,4.0,-0.787,3.7592617636157555,3.703724138184945,296
2012-10-22,349.42,350.09,350.1,348.51,19380.0,20121022.0,351.67,0.0,-0.449,3.958419785105323,4.00322758642695,297
2012-10-23,349.75,349.7,350.68,349.02,27262.0,20121023.0,350.09,1.0,-0.111,3.8394725319138834,3.8227972415700284,298
2012-10-24,347.4,347.3,349.2,344.43,36934.0,20121024.0,349.7,2.0,-0.686,4.004975029012677,4.0677576093606795,299
2012-10-25,346.84,347.7,348.33,345.8,41728.0,20121025.0,347.3,3.0,0.115,3.995431844556973,4.045389928112586,300
2012-10-26,347.72,345.0,347.9,344.23,33532.0,20121026.0,347.7,4.0,-0.777,3.965847131415417,3.995337937697569,301
2012-10-29,347.0,347.57,348.4,346.54,32072.0,20121029.0,345.0,0.0,0.745,3.7744064831048654,3.710626212671221,302
2012-10-30,346.7,347.28,347.28,346.24,28720.0,20121030.0,347.57,1.0,-0.083,3.638551348277112,3.5198760509817215,303
2012-10-31,349.62,349.89,350.23,349.23,15164.0,20121031.0,347.28,2.0,0.752,3.549592134797361,3.4052259108508363,304
2012-11-01,351.18,352.0,352.36,350.93,22920.0,20121101.0,349.89,3.0,0.603,3.688720122543089,3.628529122737397,305
2012-11-02,350.36,347.9,350.59,347.17,38870.0,20121102.0,352.0,4.0,-1.165,3.6642910204937085,3.6007252397057385,306
2012-11-05,343.0,342.02,343.06,341.71,31182.0,20121105.0,347.9,0.0,-1.69,4.26662820044894,4.492628541078316,307
2012-11-06,342.79,343.9,344.38,342.79,26644.0,20121106.0,342.02,1.0,0.55,4.343298364044494,4.5749447356011945,308
2012-11-07,348.5,351.98,352.5,347.99,62586.0,20121107.0,343.9,2.0,2.35,4.901180330949624,5.362285437521038,309
2012-11-08,349.34,350.68,350.99,349.33,36982.0,20121108.0,351.98,3.0,-0.369,5.100163937226966,5.592647379184911,310
2012-11-09,353.16,354.54,355.0,353.16,44824.0,20121109.0,350.68,4.0,1.101,4.911058124751762,5.249627728626921,311
2012-11-12,354.3,353.82,354.58,353.08,32046.0,20121112.0,354.54,0.0,-0.203,4.819143749774318,5.069677364809995,312
2012-11-13,351.3,351.53,351.98,350.58,35172.0,20121113.0,353.82,1.0,-0.647,4.741039772522097,4.921720382835326,313
2012-11-14,352.25,352.38,352.88,351.77,29840.0,20121114.0,351.53,2.0,0.242,4.4963997932018795,4.53882433179061,314
2012-11-15,351.5,351.25,352.07,351.06,25480.0,20121115.0,352.38,3.0,-0.321,4.179454357456227,4.068314420885194,315
2012-11-16,349.88,348.95,350.09,348.58,35678.0,20121116.0,351.25,4.0,-0.655,4.144958506778381,4.0325391647671625,316
2012-11-19,350.21,351.33,351.6,350.1,33922.0,20121119.0,348.95,0.0,0.682,3.9045077334348752,3.6948672761315406,317
2012-11-20,353.12,353.25,353.92,353.12,31524.0,20121120.0,351.33,1.0,0.546,4.001370666758986,3.864884972647339,318
2012-11-21,352.13,351.55,352.36,350.04,25722.0,20121121.0,353.25,2.0,-0.481,3.8485187879627056,3.658900309627693,319
2012-11-22,353.14,352.64,353.47,352.64,24618.0,20121122.0,351.55,3.0,0.31,3.5741079890569942,3.2817136016773394,320
2012-11-23,352.65,353.5,353.58,352.44,21982.0,20121123.0,352.64,4.0,0.244,3.433734535506354,3.1148184547870312,321
2012-11-26,357.11,356.83,357.39,356.51,33728.0,20121126.0,353.5,0.0,0.942,3.553395032278514,3.3328426608154347,322
2012-11-27,357.2,356.55,357.43,356.51,24790.0,20121127.0,356.83,1.0,-0.078,3.587631847525924,3.4124636393733776,323
2012-11-28,355.01,354.18,355.3,353.8,32820.0,20121128.0,356.55,2.0,-0.665,3.536938043205381,3.3614684874569236,324
2012-11-29,350.82,349.92,351.08,349.8,35450.0,20121129.0,354.18,3.0,-1.203,3.8290345847321694,3.8132726891293265,325
2012-11-30,351.3,352.08,352.29,350.88,31988.0,20121130.0,349.92,4.0,0.617,3.7809405315746996,3.744836330578751,326
2012-12-03,349.76,349.3,350.0,348.52,39828.0,20121203.0,352.08,0.0,-0.79,3.571764119613359,3.4428581531682534,327
2012-12-04,348.3,345.53,348.44,344.67,55020.0,20121204.0,349.3,1.0,-1.079,3.920694654193963,3.9718103994124747,328
2012-12-05,344.41,346.47,346.56,344.32,42400.0,20121205.0,345.53,2.0,0.272,4.016995140176334,4.106235679490814,329
2012-12-06,344.35,343.6,344.9,342.91,54296.0,20121206.0,346.47,3.0,-0.828,3.889995581978478,3.908070922225365,330
2012-12-07,346.11,346.28,346.59,345.77,38824.0,20121207.0,343.6,4.0,0.78,3.610905074525884,3.4963281325953153,331
2012-12-10,347.1,347.27,347.6,346.67,30042.0,20121210.0,346.28,0.0,0.286,3.646277340478077,3.5634843815826067,332
2012-12-11,347.4,347.69,347.86,347.08,30292.0,20121211.0,347.27,1.0,0.121,3.4584339458891664,3.2990197973716056,333
2012-12-12,347.79,348.47,348.66,347.58,29736.0,20121212.0,347.69,2.0,0.224,3.2703944962628797,3.0444838243887307,334
2012-12-13,347.0,344.99,347.0,344.0,61082.0,20121213.0,348.47,3.0,-0.999,3.308540451148068,3.1305526478035586,335
2012-12-14,344.31,345.43,345.84,344.3,41032.0,20121214.0,344.99,4.0,0.128,3.386854955589155,3.2691456280964197,336
2012-12-17,343.89,343.89,344.56,343.38,44610.0,20121217.0,345.43,0.0,-0.446,3.2253226868992257,3.047926211016891,337
2012-12-18,345.45,347.37,348.09,345.43,60964.0,20121218.0,343.89,1.0,1.012,3.1739297153629296,2.9962027162146345,338
2012-12-19,341.52,341.84,342.0,340.89,53100.0,20121219.0,347.37,2.0,-1.592,3.1581179230572083,2.9967090207193503,339
2012-12-20,340.12,340.76,341.1,339.72,40542.0,20121220.0,341.84,3.0,-0.316,3.566470839142913,3.6171478179567593,340
2012-12-21,336.03,335.92,336.42,333.53,63190.0,20121221.0,340.76,4.0,-1.42,3.997700762857187,4.242861442229176,341
2012-12-24,337.2,338.81,339.26,336.63,45938.0,20121224.0,335.92,0.0,0.86,4.009727966233796,4.227813249931937,342
2012-12-25,337.28,337.24,338.8,337.11,34366.0,20121225.0,338.81,1.0,-0.463,3.9070254238489097,4.048104816607686,343
2012-12-26,336.73,337.38,337.77,336.6,26366.0,20121226.0,337.24,2.0,0.042,3.752750385317178,3.8030241743933098,344
2012-12-27,337.01,337.96,339.0,336.8,36670.0,20121227.0,337.38,3.0,0.172,3.6115912593792507,3.5892876178075337,345
2012-12-28,339.2,339.2,340.12,339.05,36610.0,20121228.0,337.96,4.0,0.367,3.532355690344779,3.476049268766538,346
2012-12-31,338.68,340.29,340.6,338.29,35982.0,20121231.0,339.2,0.0,0.321,3.45123244576799,3.364576032931013,347
2013-01-04,337.19,336.84,337.2,335.38,63218.0,20130104.0,340.29,4.0,-1.014,3.4847567688799903,3.4252992285402106,348
2013-01-07,338.02,338.54,339.52,338.0,44956.0,20130107.0,336.84,0.0,0.505,3.376142517163624,3.273925998068178,349
2013-01-08,337.0,336.53,337.3,336.2,32290.0,20130108.0,338.54,1.0,-0.594,3.1692204701487503,2.9840691983257575,350
2013-01-09,338.53,339.32,339.55,338.24,37642.0,20130109.0,336.53,2.0,0.829,3.000200427407955,2.7608599718823235,351
2013-01-10,337.51,338.68,339.09,337.28,29456.0,20130110.0,339.32,3.0,-0.189,2.9601822067345145,2.734078642298029,352
2013-01-11,341.72,341.39,341.92,340.81,36272.0,20130111.0,338.68,4.0,0.8,2.9274383697586517,2.7162014899916285,353
2013-01-14,339.02,340.35,340.43,339.02,28512.0,20130114.0,341.39,0.0,-0.305,2.8203985179624054,2.587374624659404,354
2013-01-15,340.66,340.9,341.8,339.9,46930.0,20130115.0,340.35,1.0,0.162,2.7367259254203713,2.495724674704821,355
2013-01-16,343.5,343.5,343.6,342.6,38706.0,20130116.0,340.9,2.0,0.763,2.7833872049276103,2.5962947180775116,356
2013-01-17,342.53,342.45,342.86,341.68,33988.0,20130117.0,343.5,3.0,-0.306,2.708533822661472,2.5114554223338557,357
2013-01-18,344.0,344.28,344.49,343.81,28408.0,20130118.0,342.45,4.0,0.534,2.5523034751467932,2.3085946993560094,358
2013-01-21,343.7,344.06,344.4,343.7,20808.0,20130121.0,344.28,0.0,-0.064,2.4975486137698106,2.260782072775207,359
2013-01-22,344.2,345.5,345.6,344.1,28632.0,20130122.0,344.06,1.0,0.419,2.4068623761543733,2.1593444630718457,360
2013-01-23,345.11,344.81,345.39,344.42,20290.0,20130123.0,345.5,2.0,-0.2,2.3089657965039794,2.0487652013289384,361
2013-01-24,342.0,341.73,342.68,341.12,38244.0,20130124.0,344.81,3.0,-0.893,2.497241633185436,2.3595965078184125,362
2013-01-25,338.5,340.1,340.2,338.5,28120.0,20130125.0,341.73,4.0,-0.477,2.8438560301685736,2.886316973442617,363
2013-01-28,337.78,338.47,338.65,337.77,27998.0,20130128.0,340.1,0.0,-0.479,2.9453236637896154,3.02947471031694,364
2013-01-29,338.0,339.07,339.2,337.8,27830.0,20130129.0,338.47,1.0,0.177,2.8866578761723733,2.9322114156080086,365
2013-01-30,339.34,339.5,339.82,338.89,22760.0,20130130.0,339.07,2.0,0.127,2.7469617056112505,2.7212498935269434,366
2013-01-31,341.76,341.3,342.03,341.18,25778.0,20130131.0,339.5,3.0,0.53,2.7663288232829584,2.753083241056689,367
2013-02-01,338.2,338.67,338.78,337.94,24454.0,20130201.0,341.3,4.0,-0.771,2.656662566620866,2.5940054755824566,368
2013-02-04,339.18,340.15,340.74,338.86,31138.0,20130204.0,338.67,0.0,0.437,2.636965969655327,2.5734714121714544,369
2013-02-05,340.88,341.85,341.95,340.77,25824.0,20130205.0,340.15,1.0,0.5,2.6954236087775727,2.6676752238819312,370
2013-02-06,340.9,340.83,341.19,340.11,24604.0,20130206.0,341.85,2.0,-0.298,2.548566917070519,2.4559851940310047,371
2013-02-07,341.88,341.73,342.41,341.41,19554.0,20130207.0,340.83,3.0,0.264,2.407788106427745,2.2618538348268706,372
2013-02-08,339.78,341.09,341.3,339.78,17576.0,20130208.0,341.73,4.0,-0.187,2.327080096752499,2.162939990183293,373
2013-02-18,329.7,329.76,330.32,329.26,42594.0,20130218.0,341.09,0.0,-3.322,3.2491637243204523,3.53721465815885,374
2013-02-19,329.5,329.73,330.12,329.5,24126.0,20130219.0,329.76,1.0,-0.009,4.007421567564045,4.610919370404334,375
2013-02-20,328.7,328.97,329.12,328.44,23096.0,20130220.0,329.73,2.0,-0.23,3.763110515967313,4.172130121017088,376
2013-02-21,321.3,320.84,321.58,318.0,64880.0,20130221.0,328.97,3.0,-2.471,4.487373196333918,5.179846104881471,377
2013-02-22,322.52,324.32,324.76,322.52,32438.0,20130222.0,320.84,4.0,1.085,4.665793814849016,5.349199957563941,378
2013-02-25,322.88,324.04,324.81,322.8,37884.0,20130225.0,324.32,0.0,-0.086,4.6025398316809305,5.16530662988876,379
2013-02-26,326.31,324.54,326.45,324.32,38824.0,20130226.0,324.04,1.0,0.154,4.377763483346305,4.760599079236933,380
2013-02-27,328.99,328.09,328.99,328.0,41952.0,20130227.0,324.54,2.0,1.094,4.429784984860282,4.785852535338681,381
2013-02-28,325.8,326.4,327.19,325.4,33604.0,20130228.0,328.09,3.0,-0.515,4.267986349872987,4.501072197293529,382
2013-03-01,323.63,323.1,323.63,322.51,32316.0,20130301.0,326.4,4.0,-1.011,4.3872603180663505,4.64492923765439,383
2013-03-04,323.4,322.56,324.14,322.26,38268.0,20130304.0,323.1,0.0,-0.167,4.364782107333035,4.577605339300454,384
2013-03-05,322.4,323.47,323.82,322.22,35010.0,20130305.0,322.56,1.0,0.282,4.113438279393664,4.180591294060388,385
2013-03-06,322.68,322.33,323.06,322.0,33756.0,20130306.0,323.47,2.0,-0.352,3.8358529812669673,3.7645124548523365,386
2013-03-07,323.16,323.05,323.59,322.58,40758.0,20130307.0,322.33,3.0,0.223,3.5789572556972415,3.3972441275386904,387
2013-03-08,322.18,321.3,322.66,321.02,44658.0,20130308.0,323.05,4.0,-0.542,3.4026884142702234,3.162944910533538,388
2013-03-11,321.5,322.74,322.88,321.44,35484.0,20130311.0,321.3,0.0,0.448,3.2397167402456537,2.9558855891290605,389
2013-03-12,321.72,322.11,322.83,321.72,27724.0,20130312.0,322.74,1.0,-0.195,3.0842879456778696,2.765767510578523,390
2013-03-13,324.54,324.3,324.66,323.0,29128.0,20130313.0,322.11,2.0,0.68,2.978443586979888,2.6529985091680626,391
2013-03-14,322.82,322.95,323.49,322.02,33144.0,20130314.0,324.3,3.0,-0.416,2.8413123517999006,2.4952653746123246,392
2013-03-15,323.66,324.19,324.19,323.43,24082.0,20130315.0,322.95,4.0,0.384,2.66210213799991,2.2785633246640153,393
2013-03-18,325.82,324.21,325.97,323.02,44560.0,20130318.0,324.19,0.0,0.006,2.694638307272649,2.3774215480421517,394
2013-03-19,325.19,325.73,325.95,324.5,34172.0,20130319.0,324.21,1.0,0.469,2.609671188429685,2.2950986749698714,395
2013-03-20,326.64,326.88,327.15,326.2,26116.0,20130320.0,325.73,2.0,0.353,2.6397010803906222,2.3810855183072213,396
2013-03-21,325.19,325.8,326.0,325.02,13868.0,20130321.0,326.88,3.0,-0.33,2.4888191639914763,2.1942741158662606,397
2013-03-22,327.0,326.33,327.15,326.08,23060.0,20130322.0,325.8,4.0,0.163,2.359835603628614,2.044370900417425,398
2013-03-25,324.94,325.58,326.64,324.94,24792.0,20130325.0,326.33,0.0,-0.23,2.2998505487532843,1.9984547803617665,399
2013-03-26,324.76,324.57,325.2,324.02,28382.0,20130326.0,325.58,1.0,-0.31,2.3007732261393445,2.0399941429801904,400
2013-03-27,324.54,322.97,324.69,322.92,29518.0,20130327.0,324.57,2.0,-0.493,2.3334302055812093,2.1226615905828123,401
2013-03-28,325.05,325.03,325.53,324.93,23738.0,20130328.0,322.97,3.0,0.638,2.208572914164734,1.9676400451717682,402
2013-03-29,323.0,323.45,323.66,322.2,17616.0,20130329.0,325.03,4.0,-0.486,2.1405208310588524,1.8999547058155373,403
2013-04-01,323.82,322.98,324.97,322.88,23182.0,20130401.0,323.45,0.0,-0.145,2.1413825736898637,1.9332940783734625,404
2013-04-02,324.25,323.73,324.77,323.36,21740.0,20130402.0,322.98,1.0,0.232,2.0748932488089644,1.86352153459033,405
2013-04-03,319.0,316.24,319.1,315.69,48494.0,20130403.0,323.73,2.0,-2.314,2.5489938625536066,2.5870519966449557,406
2013-04-08,318.47,319.29,320.01,318.24,34714.0,20130408.0,316.24,0.0,0.964,2.816358056866906,2.9741117304256144,407
2013-04-09,317.79,318.82,318.99,317.79,25110.0,20130409.0,319.29,1.0,-0.147,2.8103255062426418,2.9442301663688655,408
2013-04-10,320.97,320.25,321.0,320.01,19836.0,20130410.0,318.82,2.0,0.449,2.7102959147660357,2.779666144186347,409
2013-04-11,314.06,314.35,314.98,313.7,36508.0,20130411.0,320.25,3.0,-1.842,2.929359922514579,3.091710658294835,410
2013-04-12,314.91,314.49,315.85,314.21,22016.0,20130412.0,314.35,4.0,0.045,3.21214538410416,3.484815903855519,411
2013-04-15,299.0,298.93,299.0,298.93,4482.0,20130415.0,314.49,0.0,-4.948,4.321950349185603,5.076173783341452,412
2013-04-16,275.03,276.38,298.93,275.03,74334.0,20130416.0,298.93,1.0,-7.544,7.516318499259647,9.660683945562598,413
2013-04-17,276.0,275.09,277.09,272.84,107104.0,20130417.0,276.38,2.0,-0.467,9.20483499932695,11.851259419487581,414
2013-04-18,271.93,275.78,276.42,264.59,157854.0,20130418.0,275.09,3.0,0.251,9.443486363024503,11.848424830222577,415
2013-04-19,277.0,282.28,285.01,275.92,121000.0,20130419.0,275.78,4.0,2.357,9.486805784567736,11.591301519526244,416
2013-04-22,284.46,285.6,287.1,284.46,58128.0,20130422.0,282.28,0.0,1.176,9.653459804152497,11.555127983589426,417
2013-04-23,286.77,283.31,287.19,281.43,90224.0,20130423.0,285.6,1.0,-0.802,9.299508912865907,10.782444252444167,418
2013-04-24,284.5,286.49,287.9,284.3,73846.0,20130424.0,283.31,2.0,1.122,8.781371738969002,9.82478501878494,419
2013-04-25,287.96,290.35,292.0,287.0,56874.0,20130425.0,286.49,3.0,1.347,8.773065217244552,9.673480349613621,420
2013-04-26,297.54,296.15,299.77,295.78,82926.0,20130426.0,290.35,4.0,1.998,9.182786561131415,10.15434963633181,421
2013-05-02,292.0,290.9,292.0,289.74,65746.0,20130502.0,296.15,3.0,-1.773,8.553442328301285,9.1017696848209,422
2013-05-03,293.21,295.41,295.59,293.14,61436.0,20130503.0,290.9,4.0,1.55,8.049493025728435,8.289533726844772,423
2013-05-06,295.41,294.15,296.5,294.15,70272.0,20130506.0,295.41,0.0,-0.427,7.826811841571311,7.930929229932146,424
2013-05-07,293.67,289.98,293.95,289.84,116040.0,20130507.0,294.15,1.0,-1.418,7.62164712870119,7.616138665941192,425
2013-05-08,289.0,290.27,290.8,287.2,124912.0,20130508.0,289.98,2.0,0.1,7.560588298819258,7.527320177149024,426
2013-05-09,293.19,292.87,294.4,292.58,75494.0,20130509.0,290.27,3.0,0.896,7.275080271653867,7.113010820195815,427
2013-05-10,289.14,291.6,291.6,288.64,82266.0,20130510.0,292.87,4.0,-0.434,6.882800246958064,6.559276044169711,428
2013-05-13,286.68,285.43,287.63,283.9,142078.0,20130513.0,291.6,0.0,-2.116,7.072545679052783,6.880705904947079,429
2013-05-14,286.68,286.31,288.48,286.0,75890.0,20130514.0,285.43,1.0,0.308,6.938677890047981,6.709945117620797,430
2013-05-15,283.98,281.82,285.24,281.51,96854.0,20130515.0,286.31,2.0,-1.568,6.664252627316342,6.337952435271352,431
2013-05-16,278.02,278.18,280.0,277.53,104736.0,20130516.0,281.82,3.0,-1.292,6.856593297560309,6.663558777235168,432
2013-05-17,278.14,275.11,279.28,274.65,147690.0,20130517.0,278.18,4.0,-1.104,6.885084815963913,6.731084273603806,433
2013-05-20,269.7,269.5,270.93,268.4,155846.0,20130520.0,275.11,0.0,-2.039,7.14825892360356,7.137606370456636,434
2013-05-21,279.99,279.51,280.88,276.66,146816.0,20130521.0,269.5,1.0,3.714,7.022962657821421,6.955258854395756,435
2013-05-22,276.6,278.86,279.1,276.27,89024.0,20130522.0,279.51,2.0,-0.233,7.257238779837658,7.307891007142991,436
2013-05-23,273.52,276.23,276.62,272.4,127236.0,20130523.0,278.86,3.0,-0.943,7.243853436216048,7.28150553952392,437
2013-05-24,279.02,278.36,279.88,277.91,94582.0,20130524.0,276.23,4.0,0.771,6.764412214741858,6.573304800920726,438
2013-05-27,277.04,279.32,279.55,277.04,57426.0,20130527.0,278.36,0.0,0.345,6.451283831583507,6.139530827464629,439
2013-05-28,278.36,278.44,279.2,277.82,63016.0,20130528.0,279.32,1.0,-0.315,5.990258028712278,5.50492671713601,440
2013-05-29,277.79,277.46,278.79,276.65,84464.0,20130529.0,278.44,2.0,-0.352,5.688416389738435,5.126936488184544,441
2013-05-30,278.5,281.88,282.52,278.11,112980.0,20130530.0,277.46,3.0,1.593,5.5721967179440295,5.031344956426601,442
2013-05-31,283.11,283.57,284.68,282.88,66136.0,20130531.0,281.88,4.0,0.6,5.721997016312762,5.323165628903065,443
2013-06-03,279.62,279.52,280.13,278.81,61714.0,20130603.0,283.57,0.0,-1.428,5.4809063784661465,5.022743545049322,444
2013-06-04,283.4,281.26,283.44,281.06,63018.0,20130604.0,279.52,1.0,0.622,5.210823980423763,4.687711072376071,445
2013-06-05,279.96,280.62,281.58,279.3,65502.0,20130605.0,281.26,2.0,-0.228,4.944385436748872,4.36668292939259,446
2013-06-06,280.47,279.01,280.68,278.66,52378.0,20130606.0,280.62,3.0,-0.574,4.731259487953517,4.131125205473574,447
2013-06-07,283.09,281.82,283.16,281.7,53088.0,20130607.0,279.01,4.0,1.007,4.532054079957744,3.9189751780771003,448
2013-06-13,276.61,278.24,279.18,276.6,58694.0,20130613.0,281.82,3.0,-1.27,4.354594618143402,3.740445154333485,449
2013-06-14,278.0,277.15,278.13,276.68,44294.0,20130614.0,278.24,4.0,-0.392,4.425995107403086,3.927052467089011,450
2013-06-17,278.03,277.58,278.55,277.53,31652.0,20130617.0,277.15,0.0,0.155,4.116359188548263,3.5394454714771477,451
2013-06-18,277.02,275.97,277.58,275.51,47930.0,20130618.0,277.58,1.0,-0.58,3.930326535043875,3.343519408613527,452
2013-06-19,274.16,274.48,274.68,273.26,56836.0,20130619.0,275.97,2.0,-0.54,3.965751395494426,3.4737168207983817,453
2013-06-20,269.1,266.94,270.12,266.72,87300.0,20130620.0,274.48,3.0,-2.747,4.446137632267655,4.2438879113585894,454
2013-06-21,255.59,261.3,261.32,255.59,153406.0,20130621.0,266.94,4.0,-2.113,5.759216029334235,6.196702856510781,455
2013-06-24,260.75,256.9,261.9,256.35,117220.0,20130624.0,261.3,0.0,-1.684,6.198378208485661,6.782475808976,456
2013-06-25,257.85,257.9,259.55,256.7,97416.0,20130625.0,256.9,1.0,0.389,6.05307109862333,6.49147903444587,457
2013-06-26,256.6,251.05,257.0,249.3,176738.0,20130626.0,257.9,2.0,-2.656,6.202791907839391,6.652615163186419,458
2013-06-27,248.35,250.5,251.4,248.3,136470.0,20130627.0,251.05,3.0,-0.219,6.511629007126712,7.045599808094884,459
2013-06-28,240.1,243.8,245.15,238.9,177536.0,20130628.0,250.5,4.0,-2.675,7.024208188297009,7.726186500348897,460
2013-07-01,248.55,252.4,252.8,247.3,160940.0,20130701.0,243.8,0.0,3.527,6.885643807542735,7.42936163363571,461
2013-07-02,253.75,254.8,255.3,253.15,106224.0,20130702.0,252.4,1.0,0.951,7.305130734129757,7.972113415817613,462
2013-07-03,251.95,252.35,252.85,251.35,76396.0,20130703.0,254.8,2.0,-0.962,6.777391576481596,7.1091649603752645,463
2013-07-04,254.0,253.45,255.2,252.35,52880.0,20130704.0,252.35,3.0,0.436,6.420355978619632,6.541276298991895,464
2013-07-05,247.45,245.45,247.45,244.15,224320.0,20130705.0,253.45,4.0,-3.156,6.582141798745114,6.7624394591263,465
2013-07-08,248.65,253.35,254.5,248.0,376336.0,20130708.0,245.45,0.0,3.219,6.574674362495558,6.7274475312427935,466
2013-07-09,252.4,251.5,253.55,250.8,290672.0,20130709.0,253.35,1.0,-0.73,6.713340329541421,6.9104545270770945,467
2013-07-10,253.0,253.85,254.75,251.65,386576.0,20130710.0,251.5,2.0,0.934,6.384854845037655,6.402393923466815,468
2013-07-11,259.4,258.95,259.7,258.05,279720.0,20130711.0,253.85,3.0,2.009,6.549868040943322,6.6420747336712385,469
2013-07-12,256.95,258.3,258.5,256.65,300382.0,20130712.0,258.95,4.0,-0.251,6.377152764493932,6.376464769181744,470
2013-07-15,258.6,258.85,259.4,258.3,188014.0,20130715.0,258.3,0.0,0.213,5.897411604085389,5.672936133290841,471
2013-07-16,260.1,260.35,261.0,259.45,226664.0,20130716.0,258.85,1.0,0.579,5.606737821895812,5.276544648852068,472
2013-07-17,260.35,256.6,261.5,255.1,465196.0,20130717.0,260.35,2.0,-1.44,5.678852565359829,5.426338695671793,473
2013-07-18,258.15,257.95,258.65,257.0,273246.0,20130718.0,256.6,3.0,0.526,5.467138695781659,5.149493536248883,474
2013-07-19,259.0,259.4,259.95,258.7,188036.0,20130719.0,257.95,4.0,0.562,5.274671541619692,4.909561064749035,475
2013-07-22,265.0,267.4,267.95,264.8,271428.0,20130722.0,259.4,0.0,3.084,5.704246856017913,5.588286256115845,476
2013-07-23,266.1,267.85,268.0,265.65,171626.0,20130723.0,267.4,1.0,0.168,5.967497141834474,5.989848088633742,477
2013-07-24,266.1,263.8,267.15,263.05,320044.0,20130724.0,267.85,2.0,-1.512,5.82045194712224,5.771201676815898,478
2013-07-25,264.7,265.05,265.55,264.25,189842.0,20130725.0,263.8,3.0,0.474,5.618592679202038,5.481708119907115,479
2013-07-26,263.95,263.75,265.15,262.0,319018.0,20130726.0,265.05,4.0,-0.49,5.394175162910941,5.170813703919497,480
2013-07-29,264.1,264.35,264.6,263.75,157984.0,20130729.0,263.75,0.0,0.227,5.021977420828124,4.6547052100635575,481
2013-07-30,263.85,263.7,264.05,262.6,211900.0,20130730.0,264.35,1.0,-0.246,4.697252200752839,4.227411182055081,482
2013-07-31,263.9,262.85,264.1,260.7,445550.0,20130731.0,263.7,2.0,-0.322,4.602047455229857,4.150423024447742,483
2013-08-01,264.25,261.95,264.3,261.5,283752.0,20130801.0,262.85,3.0,-0.342,4.4382249592998715,3.970366621188044,484
2013-08-02,263.0,261.55,263.0,261.15,248000.0,20130802.0,261.95,4.0,-0.153,4.202931781181704,3.687651071696308,485
2013-08-05,260.8,260.75,261.75,260.0,214848.0,20130805.0,261.55,0.0,-0.306,3.99811980107427,3.4559642621367908,486
2013-08-06,258.0,256.75,258.0,256.05,268984.0,20130806.0,260.75,1.0,-1.534,4.134654364612968,3.7285023605185446,487
2013-08-07,256.1,257.25,257.4,255.8,239454.0,20130807.0,256.75,2.0,0.195,4.208776695102692,3.8913687124493963,488
2013-08-08,258.65,261.8,262.05,258.2,378430.0,20130808.0,257.25,3.0,1.769,4.307978813729721,4.079186217456145,489
2013-08-09,261.1,261.85,262.7,260.95,286386.0,20130809.0,261.8,4.0,0.019,4.411798921572473,4.261961388461991,490
2013-08-12,265.8,267.35,268.5,265.7,231448.0,20130812.0,261.85,0.0,2.1,4.619817201429525,4.587033203333732,491
2013-08-13,266.75,264.95,267.25,263.8,293614.0,20130813.0,267.35,1.0,-0.898,4.6907429103904805,4.695428776222573,492
2013-08-14,264.8,266.35,266.75,263.75,286220.0,20130814.0,264.95,2.0,0.528,4.591584463991342,4.549371606059559,493
2013-08-15,264.1,272.55,273.9,263.85,472528.0,20130815.0,266.35,3.0,2.328,5.087804058173944,5.282788725251612,494
2013-08-16,272.65,274.8,275.7,271.0,300730.0,20130816.0,272.55,4.0,0.826,5.475276416521765,5.825083561884726,495
2013-08-19,274.1,273.1,274.35,272.3,250596.0,20130819.0,274.8,0.0,-0.619,5.163887651383423,5.321739086966764,496
2013-08-20,273.2,273.85,274.75,272.65,204624.0,20130820.0,273.1,1.0,0.275,4.889897864894018,4.898840542037859,497
2013-08-21,273.0,273.2,274.25,272.0,268302.0,20130821.0,273.85,2.0,-0.237,4.649907149903653,4.545661803099478,498
2013-08-22,274.35,273.5,275.2,273.0,226654.0,20130822.0,273.2,3.0,0.11,4.427188318094228,4.232906896019546,499
2013-08-23,273.7,278.7,278.9,273.6,295686.0,20130823.0,273.5,4.0,1.901,4.542898470994758,4.4285193098836135,500
2013-08-26,278.35,278.05,279.2,277.3,169478.0,20130826.0,278.7,0.0,-0.233,4.648089519086143,4.598050068565797,501
2013-08-27,282.65,282.5,283.6,281.75,194064.0,20130827.0,278.05,1.0,1.6,4.670990471896501,4.638310059423703,502
2013-08-28,284.45,282.9,284.9,281.6,260168.0,20130828.0,282.5,2.0,0.142,4.86908224717864,4.933202051500546,503
2013-08-29,281.85,281.05,281.85,279.45,190224.0,20130829.0,282.9,3.0,-0.654,4.703711133798764,4.6821084446338075,504
2013-08-30,277.85,278.2,279.9,277.3,202988.0,20130830.0,281.05,4.0,-1.014,4.78519193981705,4.804493985349287,505
2013-09-02,277.85,277.55,278.9,277.2,112292.0,20130902.0,278.2,0.0,-0.234,4.70017449074277,4.6772281206360455,506
2013-09-03,279.45,281.7,282.65,279.15,229504.0,20130903.0,277.55,1.0,1.495,4.677431355220704,4.6469310378845785,507
2013-09-04,277.6,277.1,277.95,276.35,188214.0,20130904.0,281.7,2.0,-1.633,4.397664868382455,4.24067356616663,508
2013-09-05,277.1,273.55,277.5,272.4,308582.0,20130905.0,277.1,3.0,-1.281,4.843331698529501,4.915250424011074,509
2013-09-06,276.3,277.0,277.3,275.75,225262.0,20130906.0,273.55,4.0,1.261,4.543937907754093,4.466550367476265,510
2013-09-09,276.9,276.55,277.25,276.2,105374.0,20130909.0,277.0,0.0,-0.162,4.467216279776452,4.364343651812769,511
2013-09-10,272.25,272.45,272.55,271.05,159802.0,20130910.0,276.55,1.0,-1.483,4.602014799796769,4.575764498237724,512
2013-09-11,271.85,272.2,272.55,271.6,89972.0,20130911.0,272.45,2.0,-0.092,4.633649817997057,4.625662565139352,513
2013-09-12,265.6,265.5,266.2,264.25,181692.0,20130912.0,272.2,3.0,-2.461,4.9578634709064096,5.10224088978743,514
2013-09-13,263.2,262.7,263.9,261.05,171666.0,20130913.0,265.5,4.0,-1.055,5.5207849735512795,5.908608771149103,515
2013-09-16,262.0,262.7,264.5,261.85,146492.0,20130916.0,262.7,0.0,0.0,5.350713612319343,5.607460934995887,516
2013-09-17,262.2,261.5,262.55,260.6,134698.0,20130917.0,262.7,1.0,-0.457,5.055194193017575,5.139799476996423,517
2013-09-18,262.2,260.4,262.55,257.6,289294.0,20130918.0,261.5,2.0,-0.421,5.0592674481977875,5.134492880063554,518
2013-09-19,260.4,260.4,260.4,260.4,289294.0,20130919.0,260.4,3.0,0.0,4.699334043816167,4.596560496055076,519
2013-09-23,263.85,264.35,265.35,263.0,124752.0,20130923.0,260.4,0.0,1.517,4.722121858014707,4.643685763247747,520
2013-09-24,261.0,264.2,264.55,260.5,141764.0,20130924.0,264.35,1.0,-0.057,4.670110780013378,4.577860994814726,521
2013-09-25,263.7,266.3,266.95,263.45,149754.0,20130925.0,264.2,2.0,0.795,4.563737072739435,4.434146195506096,522
2013-09-26,266.15,264.15,266.45,263.35,121096.0,20130926.0,266.3,3.0,-0.807,4.430670066126756,4.256260036105279,523
2013-09-27,266.5,267.05,267.75,266.0,87268.0,20130927.0,264.15,4.0,1.098,4.186972787387959,3.9220920312912417,524
2013-09-30,266.5,267.4,267.75,266.0,120910.0,20130930.0,267.05,0.0,0.131,4.133611624898152,3.8791464271190867,525
2013-10-01,267.4,267.4,267.4,267.4,120910.0,20131001.0,267.4,1.0,0.0,3.7896469317255943,3.408593570169878,526
2013-10-08,263.9,264.25,265.65,263.9,122956.0,20131008.0,267.4,1.0,-1.178,3.7633153924778076,3.42078109414722,527
2013-10-09,261.2,260.85,262.8,259.4,162196.0,20131009.0,264.25,2.0,-1.287,4.148468538616184,4.031343614927583,528
2013-10-10,259.6,259.5,260.5,259.2,141728.0,20131010.0,260.85,3.0,-0.518,4.230425944196532,4.167164466270574,529
2013-10-11,253.95,253.55,254.8,253.0,187938.0,20131011.0,259.5,4.0,-2.293,4.5594781310877535,4.658209204101159,530
2013-10-14,256.7,255.4,257.25,255.25,126724.0,20131014.0,253.55,0.0,0.73,4.531343755534317,4.603781310220998,531
2013-10-15,252.5,256.4,256.45,252.25,213778.0,20131015.0,255.4,1.0,0.392,4.501221595940287,4.54994380219153,532
2013-10-16,256.05,256.35,256.55,254.0,273234.0,20131016.0,256.4,2.0,-0.02,4.323837814491171,4.283284628565994,533
2013-10-17,261.7,262.9,262.95,261.7,209658.0,20131017.0,256.35,3.0,2.555,4.52621619499198,4.585513344757204,534
2013-10-18,262.3,261.9,262.7,261.5,109590.0,20131018.0,262.9,4.0,-0.38,4.692014722719984,4.820778232122913,535
2013-10-21,262.25,262.1,262.85,262.0,90928.0,20131021.0,261.9,0.0,0.076,4.347286111563619,4.2980078011731875,536
2013-10-22,264.3,266.3,266.85,264.15,167346.0,20131022.0,262.1,1.0,1.602,4.402078283239658,4.384940094350102,537
2013-10-23,264.9,264.75,265.35,264.25,100300.0,20131023.0,266.3,2.0,-0.582,4.297343893854235,4.2336147484367554,538
2013-10-24,265.7,266.0,266.6,265.45,122988.0,20131024.0,264.75,3.0,0.472,4.011221721685671,3.8224661153118595,539
2013-10-25,264.9,265.9,267.0,264.25,123802.0,20131025.0,266.0,4.0,-0.038,3.8965652015324284,3.6794706332702782,540
2013-10-28,266.2,266.6,267.5,265.55,145982.0,20131028.0,265.9,0.0,0.263,3.719604728665843,3.44887454883424,541
2013-10-29,265.15,264.75,265.95,264.5,135004.0,20131029.0,266.6,1.0,-0.694,3.513277026059856,3.182357942323006,542
2013-10-30,266.55,263.7,267.75,263.3,167842.0,20131030.0,264.75,2.0,-0.397,3.598433660054414,3.3513768833466036,543
2013-10-31,261.45,261.55,262.5,260.6,140848.0,20131031.0,263.7,3.0,-0.815,3.6485760545949195,3.4578599655670534,544
2013-11-01,261.9,261.75,262.55,260.1,11698.0,20131101.0,261.55,4.0,0.076,3.644160049631737,3.476811970158101,545
2013-11-04,262.85,261.95,263.3,261.6,9482.0,20131104.0,261.75,0.0,0.076,3.471963681483402,3.2465703741370286,546
2013-11-05,262.1,260.65,262.5,260.3,12046.0,20131105.0,261.95,1.0,-0.496,3.356330619530364,3.107027657585423,547
2013-11-06,262.2,262.15,262.6,261.6,15420.0,20131106.0,260.65,2.0,0.575,3.142118745027604,2.8260906365740333,548
2013-11-07,263.05,260.5,263.45,258.35,33762.0,20131107.0,262.15,3.0,-0.629,3.3201079500250916,3.129278551697491,549
2013-11-08,260.2,256.25,261.0,255.7,36042.0,20131108.0,260.5,4.0,-1.631,3.6046435909318957,3.5720414114711496,550
2013-11-11,255.75,255.35,255.8,255.25,11088.0,20131111.0,256.25,0.0,-0.351,3.7542214463017234,3.795769223274996,551
2013-11-12,254.95,253.8,255.85,253.65,32828.0,20131112.0,255.35,1.0,-0.607,3.6492922239106518,3.6363333268383213,552
2013-11-13,254.5,253.2,254.75,253.05,34230.0,20131113.0,253.8,2.0,-0.236,3.5266292944642217,3.4581555499265355,553
2013-11-14,254.7,256.3,257.3,254.6,57176.0,20131114.0,253.2,3.0,1.224,3.5242084495129316,3.4637348099363345,554
2013-11-15,255.4,256.3,256.55,255.25,29268.0,20131115.0,256.3,4.0,0.0,3.5083713177390305,3.448570168611493,555
2013-11-18,255.0,253.45,255.7,253.0,47386.0,20131118.0,256.3,0.0,-1.112,3.4894284706718417,3.428760812796621,556
2013-11-19,253.95,253.35,254.15,253.15,41634.0,20131119.0,253.45,1.0,-0.039,3.458571336974397,3.3915927044237315,557
2013-11-20,251.35,252.0,253.0,250.85,112724.0,20131120.0,253.35,2.0,-0.533,3.380519397249451,3.2860470105005666,558
2013-11-21,248.85,248.6,249.1,247.15,122520.0,20131121.0,252.0,3.0,-1.349,3.6368358156813163,3.674574075767153,559
2013-11-22,249.1,248.55,249.35,248.3,57102.0,20131122.0,248.6,4.0,-0.02,3.6425780142557356,3.67796419899819,560
2013-11-25,246.1,248.0,248.15,245.15,128800.0,20131125.0,248.55,0.0,-0.221,3.6250709220506647,3.647568972465093,561
2013-11-26,249.0,248.2,249.35,247.8,101426.0,20131126.0,248.0,1.0,0.081,3.436428110955148,3.367893109469745,562
2013-11-27,249.45,247.6,250.4,247.5,147948.0,20131127.0,248.2,2.0,-0.242,3.3876619190501347,3.305507361540446,563
2013-11-28,248.35,248.65,248.8,248.2,41358.0,20131128.0,247.6,3.0,0.424,3.1342381082273993,2.9447730466683937,564
2013-11-29,250.35,249.9,250.35,249.75,70656.0,20131129.0,248.65,4.0,0.503,3.099307371115823,2.9188033071126154,565
2013-12-02,247.2,245.95,247.7,245.8,142042.0,20131202.0,249.9,0.0,-1.581,3.076643064650745,2.909629532830929,566
2013-12-03,245.35,245.15,245.6,244.4,113776.0,20131203.0,245.95,1.0,-0.325,3.2969482405915844,3.2550122617868014,567
2013-12-04,245.4,249.75,250.3,244.05,222322.0,20131204.0,245.15,2.0,1.876,3.5654074914468956,3.654343960215228,568
2013-12-05,246.5,247.2,247.6,244.55,226162.0,20131205.0,249.75,3.0,-1.021,3.518552264951722,3.573764765519862,569
2013-12-06,246.0,246.9,249.25,242.4,336676.0,20131206.0,247.2,4.0,-0.121,3.866865695410651,4.077262796783872,570
2013-12-09,246.8,247.55,248.1,246.7,112636.0,20131209.0,246.9,0.0,0.263,3.6426051776460464,3.7202944238793565,571
2013-12-10,249.8,251.35,252.15,249.55,194482.0,20131210.0,247.55,1.0,1.535,3.788731979678227,3.9242551673621127,572
2013-12-11,250.3,250.85,251.9,250.2,155638.0,20131211.0,251.35,2.0,-0.199,3.8397563451620265,3.9810211450471673,573
2013-12-12,246.75,244.65,247.15,244.65,182040.0,20131212.0,250.85,3.0,-2.472,4.099778495601836,4.34355165904087,574
2013-12-13,245.2,245.75,246.35,244.8,116564.0,20131213.0,244.65,4.0,0.45,4.277071359638026,4.571078104502076,575
2013-12-16,245.8,247.85,249.45,245.7,198000.0,20131216.0,245.75,0.0,0.855,4.324610326943659,4.6016010239017975,576
2013-12-17,246.35,245.55,247.9,245.1,208786.0,20131217.0,247.85,1.0,-0.928,4.1860093881306,4.3613875540482265,577
2013-12-18,245.75,246.3,246.85,245.25,127664.0,20131218.0,245.55,2.0,0.305,4.041826716482361,4.126535880175125,578
2013-12-19,240.3,238.75,240.9,238.7,225764.0,20131219.0,246.3,3.0,-3.065,4.297115196802149,4.489664429485112,579
2013-12-20,238.8,240.15,240.95,237.9,190494.0,20131220.0,238.75,4.0,0.586,4.67010472436559,5.011042505553764,580
2013-12-23,239.55,238.9,240.35,238.9,113762.0,20131223.0,240.15,0.0,-0.521,4.391004294877813,4.556236838146603,581
2013-12-24,239.5,240.25,240.6,239.2,64112.0,20131224.0,238.9,1.0,0.565,4.119094813525285,4.135405259727056,582
2013-12-25,240.95,240.65,241.05,240.5,14066.0,20131225.0,240.25,2.0,0.166,3.9400861941138983,3.87068455843012,583
2013-12-26,240.65,242.15,242.95,240.6,113070.0,20131226.0,240.65,3.0,0.623,3.8273510855580883,3.714593283972769,584
2013-12-27,242.5,243.2,243.85,242.3,89900.0,20131227.0,242.15,4.0,0.434,3.770319168689173,3.645980846109736,585
2013-12-30,240.55,240.9,241.8,240.45,82516.0,20131230.0,243.2,0.0,-0.946,3.5821083351719745,3.3865167332951027,586
2013-12-31,240.55,239.4,241.8,238.6,153486.0,20131231.0,240.9,1.0,-0.623,3.6746439410654284,3.5483145021890845,587
2014-01-02,242.95,244.55,244.7,242.8,140182.0,20140102.0,239.4,3.0,2.151,3.6860399464231177,3.581872568563875,588
2014-01-03,245.5,246.8,247.1,244.65,138198.0,20140103.0,244.55,4.0,0.92,4.0509454058392,4.130956226088694,589
2014-01-06,246.4,246.6,248.35,245.95,193522.0,20140106.0,246.8,0.0,-0.081,4.028132187126544,4.086828729276865,590
2014-01-07,246.0,244.7,246.6,243.6,168184.0,20140107.0,246.6,1.0,-0.77,3.952847442842314,3.968584898706619,591
2014-01-08,244.55,243.6,244.95,242.3,177540.0,20140108.0,244.7,2.0,-0.45,3.984406766220282,4.012773578879064,592
2014-01-09,244.35,244.0,244.45,242.85,134338.0,20140109.0,243.6,3.0,0.164,3.7903697874729825,3.7244037683618547,593
2014-01-10,244.95,247.45,247.7,243.7,173946.0,20140110.0,244.0,4.0,1.414,3.818517988611802,3.7744832659136067,594
2014-01-13,247.0,247.85,248.35,246.3,98840.0,20140113.0,247.45,0.0,0.162,3.86683453510164,3.8512188304584623,595
2014-01-14,246.9,246.5,248.05,245.85,139274.0,20140114.0,247.85,1.0,-0.545,3.7153041228196746,3.6310563197306696,596
2014-01-15,244.8,245.25,245.9,244.4,116510.0,20140115.0,246.5,2.0,-0.507,3.6911855661997004,3.6069154770999083,597
2014-01-16,245.05,245.35,246.4,244.75,105210.0,20140116.0,245.25,3.0,0.041,3.514714151090634,3.359326746819917,598
2014-01-17,245.5,247.3,247.6,245.4,112272.0,20140117.0,245.35,4.0,0.795,3.408831046446035,3.2247498472439347,599
2014-01-20,248.05,247.5,248.25,247.25,45102.0,20140120.0,247.3,0.0,0.081,3.3625736785873075,3.1814498676114145,600
2014-01-21,245.75,245.4,245.95,244.25,109440.0,20140121.0,247.5,1.0,-0.848,3.334157889624823,3.163923218596557,601
2014-01-22,245.15,244.7,245.5,244.65,57644.0,20140122.0,245.4,2.0,-0.285,3.2901435360225606,3.122066789450341,602
2014-01-23,246.55,248.05,248.8,246.25,166792.0,20140123.0,244.7,3.0,1.369,3.3001304872932398,3.1591245508569665,603
2014-01-24,249.8,248.85,250.55,248.3,142558.0,20140124.0,248.05,4.0,0.323,3.5319368066302204,3.517907944076041,604
2014-01-27,248.95,248.5,249.25,247.7,122142.0,20140127.0,248.85,0.0,-0.141,3.351760733300201,3.255520218199237,605
2014-01-28,247.6,246.55,248.7,245.9,95810.0,20140128.0,248.5,1.0,-0.785,3.315237030272904,3.2147841891059965,606
2014-01-29,248.6,248.7,249.45,248.15,80892.0,20140129.0,246.55,2.0,0.872,3.132033663884456,2.959479630558528,607
2014-01-30,248.6,247.95,249.45,247.8,117008.0,20140130.0,248.7,3.0,-0.302,3.1109396944404177,2.951549013150729,608
2014-02-07,248.75,249.15,250.8,247.4,132672.0,20140207.0,247.95,4.0,0.484,3.137217904036744,3.011342478063966,609
2014-02-10,251.3,251.15,251.9,250.95,89240.0,20140210.0,249.15,0.0,0.803,3.211107185487953,3.13649681432211,610
2014-02-11,253.35,253.4,254.0,251.2,198946.0,20140211.0,251.15,1.0,0.896,3.360097441352687,3.3649639057458316,611
2014-02-12,253.7,254.25,254.4,253.05,126894.0,20140212.0,253.4,2.0,0.335,3.3500885830478997,3.3496353849797242,612
2014-02-13,254.0,255.1,255.1,253.7,137880.0,20140213.0,254.25,3.0,0.334,3.2000805300435466,3.129684000315763,613
2014-02-14,258.4,259.05,259.3,258.0,136280.0,20140214.0,255.1,4.0,1.548,3.3682550273123186,3.385726133607,614
2014-02-17,261.05,261.2,261.5,260.45,73664.0,20140217.0,259.05,0.0,0.83,3.6438682066475656,3.787629315792738,615
2014-02-18,258.4,260.4,260.4,258.1,122708.0,20140218.0,261.2,1.0,-0.306,3.5216983696796005,3.5892787403537003,616
2014-02-19,259.2,259.7,260.1,259.15,86916.0,20140219.0,260.4,2.0,-0.269,3.3879076087996327,3.384041574973201,617
2014-02-20,258.0,258.95,259.5,257.6,115054.0,20140220.0,259.7,3.0,-0.289,3.334461462545116,3.306169364976768,618
2014-02-21,260.1,260.4,261.0,259.55,93100.0,20140221.0,258.95,4.0,0.56,3.1631467841319227,3.0586801163131976,619
2014-02-24,262.5,263.35,263.35,261.45,141558.0,20140224.0,260.4,0.0,1.133,3.275587985574484,3.2375227674714497,620
2014-02-25,263.0,264.75,265.05,262.75,161588.0,20140225.0,263.35,1.0,0.532,3.4005345323404486,3.4258530651419354,621
2014-02-26,263.1,261.85,263.6,260.9,211488.0,20140226.0,264.75,2.0,-1.095,3.336849574854957,3.32907265645635,622
2014-02-27,262.25,262.25,263.25,261.9,134574.0,20140227.0,261.85,3.0,0.153,3.2925905225954173,3.265196302262173,623
2014-02-28,262.95,261.0,263.35,260.9,143302.0,20140228.0,262.25,4.0,-0.477,3.215991384177656,3.156503461960556,624
2014-03-03,265.8,266.8,267.5,265.6,140238.0,20140303.0,261.0,0.0,2.222,3.400901258343329,3.435636333699156,625
2014-03-04,263.2,263.7,264.1,262.65,132780.0,20140304.0,266.8,1.0,-1.162,3.3735465984939426,3.390884822539279,626
2014-03-05,263.3,263.8,264.5,263.05,125974.0,20140305.0,263.7,2.0,0.038,3.4077696349944877,3.438766846200701,627
2014-03-06,262.65,265.7,265.9,262.6,171878.0,20140306.0,263.8,3.0,0.72,3.3979723954495302,3.4202646000406016,628
2014-03-07,265.3,262.35,266.55,261.0,279296.0,20140307.0,265.7,4.0,-1.261,3.5936112685904837,3.7042293200351897,629
2014-03-10,262.45,262.6,263.3,261.9,119480.0,20140310.0,262.35,0.0,0.095,3.6123738805367998,3.7169987440304917,630
2014-03-11,265.0,264.8,265.45,262.2,174420.0,20140311.0,262.6,1.0,0.838,3.5794308004879993,3.6547322448264263,631
2014-03-12,268.45,269.35,269.95,267.85,173054.0,20140312.0,264.8,2.0,1.718,3.9222098186254515,4.147434612182898,632
2014-03-13,268.65,270.15,270.5,268.5,140764.0,20140313.0,269.35,3.0,0.297,4.083827107841324,4.354443330558517,633
2014-03-14,272.2,271.3,273.4,270.3,207528.0,20140314.0,270.15,4.0,0.426,4.080751916219386,4.31385088648405,634
2014-03-17,272.0,269.65,272.45,269.15,170740.0,20140317.0,271.3,0.0,-0.608,4.009774469290352,4.178670768286178,635
2014-03-18,266.35,268.35,268.6,266.2,143460.0,20140318.0,269.65,1.0,-0.482,4.108885881173044,4.301514665848016,636
2014-03-19,265.45,264.9,267.0,264.75,275072.0,20140319.0,268.35,2.0,-1.286,4.180805346520942,4.381312710401604,637
2014-03-20,263.4,265.0,265.2,263.3,145454.0,20140320.0,264.9,3.0,0.038,4.259823042291761,4.470471015681384,638
2014-03-21,265.95,265.6,266.35,265.25,109062.0,20140321.0,265.0,4.0,0.226,4.004384583901611,4.06774154692388,639
2014-03-24,261.5,260.6,262.3,260.25,168332.0,20140324.0,265.6,0.0,-1.883,4.072167803546914,4.158709340667355,640
2014-03-25,260.05,260.65,261.5,260.0,123454.0,20140325.0,260.6,1.0,0.019,4.211061639588101,4.3508814285783695,641
2014-03-26,261.0,259.3,261.0,258.8,168122.0,20140326.0,260.65,2.0,-0.518,4.0282378541709996,4.064097238101252,642
2014-03-27,257.85,258.0,259.0,257.35,144104.0,20140327.0,259.3,3.0,-0.501,3.9620344128827227,3.9622176063544123,643
2014-03-28,258.0,259.05,259.65,257.2,183584.0,20140328.0,258.0,4.0,0.407,3.824576738984292,3.7605885921738227,644
2014-03-31,258.15,257.15,258.95,256.7,151676.0,20140331.0,259.05,0.0,-0.733,3.6814333990766293,3.5591767798839795,645
2014-04-01,257.0,256.05,257.5,256.0,104632.0,20140401.0,257.15,1.0,-0.428,3.624030362796931,3.4912865425661095,646
2014-04-02,258.7,258.25,259.1,258.05,108840.0,20140402.0,256.05,2.0,0.859,3.4718457843608506,3.285781670223968,647
2014-04-03,257.5,257.4,257.95,256.75,102910.0,20140403.0,258.25,3.0,-0.329,3.3289507130553218,3.101010780860777,648
2014-04-04,257.5,257.95,258.0,256.75,134654.0,20140404.0,257.4,4.0,0.214,3.1626824664139237,2.887542676745999,649
2014-04-08,262.5,262.15,262.65,261.55,82924.0,20140408.0,257.95,1.0,1.628,3.352438605830845,3.2025369865132065,650
2014-04-09,260.5,262.45,262.7,259.9,103580.0,20140409.0,262.15,2.0,0.114,3.4794896416644097,3.4088653883114532,651
2014-04-10,263.05,263.4,263.7,262.6,113828.0,20140410.0,262.45,3.0,0.362,3.304081492422191,3.1610166698699276,652
2014-04-11,262.9,263.1,263.6,262.65,97000.0,20140411.0,263.4,4.0,-0.114,3.108255902202,2.8928811138872823,653
2014-04-14,264.4,264.7,265.55,264.3,87376.0,20140414.0,263.1,0.0,0.608,3.021141729274549,2.7938302987023156,654
2014-04-15,258.2,259.85,260.15,258.1,185394.0,20140415.0,264.7,1.0,-1.832,3.2010379357041354,3.08798625887534,655
2014-04-16,260.1,259.5,260.35,259.1,102944.0,20140416.0,259.85,2.0,-0.135,3.419125396094661,3.422921424358616,656
2014-04-17,259.35,257.65,259.6,257.6,122746.0,20140417.0,259.5,3.0,-0.713,3.3128412691769644,3.2665319011108007,657
2014-04-18,258.05,258.25,258.3,257.9,7488.0,20140418.0,257.65,4.0,0.233,3.157128426524515,3.0443276476293635,658
2014-04-21,256.5,256.6,257.35,255.6,105098.0,20140421.0,258.25,0.0,-0.639,3.0564803877495574,2.911750627945446,659
2014-04-22,257.35,256.55,257.4,255.25,139940.0,20140422.0,256.6,1.0,-0.019,3.051345807045052,2.9235172108860534,660
2014-04-23,257.0,256.75,257.25,255.95,106398.0,20140423.0,256.55,2.0,0.078,2.892132551859139,2.707048249434581,661
2014-04-24,254.6,259.25,268.95,254.35,274654.0,20140424.0,256.75,3.0,0.974,3.956484138053763,4.2927751495099695,662
2014-04-25,260.15,261.3,262.1,259.9,162938.0,20140425.0,259.25,4.0,0.791,4.083167398230696,4.433738462908643,663
2014-04-28,262.0,261.0,262.25,260.05,132586.0,20140428.0,261.3,0.0,-0.115,3.9846976347551832,4.242573334520832,664
2014-04-29,260.3,260.55,261.5,260.3,90860.0,20140429.0,261.0,1.0,-0.172,3.7315433043228925,3.8368968899180524,665
2014-04-30,260.3,260.35,261.5,260.05,131958.0,20140430.0,260.55,2.0,-0.077,3.5241302766571736,3.5186439712623105,666
2014-05-05,265.75,264.75,265.9,264.6,29116.0,20140505.0,260.35,0.0,1.69,3.6901184333247055,3.7628247750940056,667
2014-05-06,263.95,264.0,264.2,263.4,12152.0,20140506.0,264.75,1.0,-0.283,3.70465312120428,3.7744481384148076,668
2014-05-07,262.75,260.65,263.05,259.9,40154.0,20140507.0,264.0,2.0,-1.269,3.8087755647311554,3.917855053292821,669
2014-05-08,259.6,259.9,260.25,259.15,31110.0,20140508.0,260.65,3.0,-0.288,3.9034323315737742,4.0421410461871075,670
2014-05-09,259.65,259.3,260.2,258.8,33646.0,20140509.0,259.9,4.0,-0.231,3.7167566650670643,3.7498555733621552,671
2014-05-12,262.2,261.2,262.7,261.2,45136.0,20140512.0,259.3,0.0,0.733,3.6334151500609684,3.623208163580536,672
2014-05-13,261.5,260.7,261.6,260.6,55952.0,20140513.0,261.2,1.0,-0.191,3.5121955909645224,3.446780408436474,673
2014-05-14,263.2,262.3,263.2,261.6,92128.0,20140514.0,260.7,2.0,0.614,3.3747232645132073,3.253876353978285,674
2014-05-15,260.3,260.65,261.85,260.25,106768.0,20140515.0,262.3,3.0,-0.629,3.2133847859210993,3.033359506781183,675
2014-05-16,259.85,260.25,260.8,259.6,70228.0,20140516.0,260.65,4.0,-0.153,3.1667134417464475,2.9889115725436826,676
2014-05-19,262.5,260.65,262.55,260.4,77264.0,20140519.0,260.25,0.0,0.154,3.074284947042228,2.877056696204529,677
2014-05-20,259.65,260.95,261.35,259.3,100392.0,20140520.0,260.65,1.0,0.115,2.9811681336747538,2.7667824700439265,678
2014-05-21,259.65,260.15,260.35,258.8,113276.0,20140521.0,260.95,2.0,-0.307,2.8783346669770404,2.644544807371391,679
2014-05-22,262.0,260.8,262.0,260.45,88844.0,20140522.0,260.15,3.0,0.25,2.7575769699791284,2.4986054997218736,680
2014-05-23,260.45,260.65,261.05,260.3,54530.0,20140523.0,260.8,4.0,-0.058,2.58870633634467,2.2854580997589693,681
2014-05-26,260.65,260.35,260.85,260.3,15726.0,20140526.0,260.65,0.0,-0.115,2.4033693966769736,2.054063686457775,682
2014-05-27,257.5,255.6,257.9,255.25,186548.0,20140527.0,260.35,1.0,-1.824,2.6757903606154287,2.500188528263402,683
2014-05-28,255.6,254.35,255.6,253.7,134952.0,20140528.0,255.6,2.0,-0.489,3.03708214601403,3.053496724494953,684
2014-05-29,252.9,253.1,253.75,252.4,107278.0,20140529.0,254.35,3.0,-0.491,3.051892860012751,3.073030494562287,685
2014-05-30,252.9,253.3,253.85,252.4,171250.0,20140530.0,253.1,4.0,0.079,2.9517207818297693,2.9232930952873097,686
2014-06-03,251.0,250.95,251.15,250.15,91544.0,20140603.0,253.3,1.0,-0.928,2.9515643471179684,2.926854015915663,687
2014-06-04,251.5,251.1,251.8,250.9,74696.0,20140604.0,250.95,2.0,0.06,2.901422133743608,2.8566068137935754,688
2014-06-05,252.9,253.35,253.5,252.05,130146.0,20140605.0,251.1,3.0,0.896,2.86947466703965,2.815725905287774,689
2014-06-06,253.55,252.8,253.75,251.75,139004.0,20140606.0,253.35,4.0,-0.217,2.849522424581503,2.7936291179160757,690
2014-06-09,252.8,252.8,253.0,252.5,49084.0,20140609.0,252.8,0.0,0.0,2.6677476587104514,2.53447856886059,691
2014-06-10,252.8,252.6,253.2,252.5,90714.0,20140610.0,252.8,1.0,-0.079,2.4888615079185907,2.2898814263458434,692
2014-06-11,253.6,254.2,254.3,253.35,94510.0,20140611.0,252.6,2.0,0.633,2.398965007198724,2.184563902833072,693
2014-06-12,254.35,253.7,254.4,253.45,76428.0,20140612.0,254.2,3.0,-0.197,2.34451364290794,2.1332887157886753,694
2014-06-13,254.45,255.75,256.35,254.15,176702.0,20140613.0,253.7,4.0,0.808,2.3313760390072193,2.1421835536835205,695
2014-06-16,255.45,257.9,258.15,255.3,126882.0,20140616.0,255.75,0.0,0.841,2.5239782172792946,2.4498924131923903,696
2014-06-17,257.6,254.65,257.6,254.4,152206.0,20140617.0,257.9,1.0,-1.26,2.5854347429811786,2.549906758100074,697
2014-06-18,254.2,255.0,255.95,254.05,128858.0,20140618.0,254.65,2.0,0.137,2.700395220891972,2.7232525236867184,698
2014-06-19,255.65,257.85,258.1,255.05,144764.0,20140619.0,255.0,3.0,1.118,2.7685411099017974,2.8201521871951623,699
2014-06-20,259.0,264.55,267.0,258.85,364114.0,20140620.0,257.85,4.0,2.598,3.607764645365274,4.044131895569144,700
2014-06-23,264.65,265.8,266.3,264.1,193844.0,20140623.0,264.55,0.0,0.473,4.0479678594229815,4.631580976159931,701
2014-06-24,265.8,265.3,265.9,264.8,131144.0,20140624.0,265.8,1.0,-0.188,3.8026980540208943,4.194036846005277,702
2014-06-25,266.2,264.5,266.6,263.35,180112.0,20140625.0,265.3,2.0,-0.302,3.752452776382631,4.068165266537907,703
2014-06-26,265.2,264.3,266.25,264.2,153746.0,20140626.0,264.5,3.0,-0.076,3.597684342166029,3.7990765643328537,704
2014-06-27,264.25,265.15,265.65,263.4,160444.0,20140627.0,264.3,4.0,0.322,3.4751675837872984,3.5925330224218066,705
2014-06-30,264.55,263.9,265.2,263.8,111866.0,20140630.0,265.15,0.0,-0.471,3.2865159852611776,3.300195286098896,706
2014-07-01,263.8,265.6,269.1,263.6,151054.0,20140701.0,263.9,1.0,0.644,3.4877418047828885,3.59350258128571,707
2014-07-02,265.85,265.95,266.8,265.3,132040.0,20140702.0,265.6,2.0,0.132,3.434310731620816,3.5010355704476277,708
2014-07-03,266.1,265.2,267.1,264.65,140656.0,20140703.0,265.95,3.0,-0.282,3.3448279378371097,3.36089749438795,709
2014-07-04,264.0,265.35,265.6,263.8,134650.0,20140704.0,265.2,4.0,0.057,3.236207216215547,3.199444495136213,710
2014-07-07,265.5,262.9,265.55,262.5,106164.0,20140707.0,265.35,0.0,-0.923,3.2192792874686798,3.179518562451386,711
2014-07-08,263.35,264.15,264.4,262.4,93344.0,20140708.0,262.9,1.0,0.475,3.1947993522442584,3.148916087457874,712
2014-07-09,264.65,265.25,265.45,262.9,161800.0,20140709.0,264.15,2.0,0.416,3.1361812293129683,3.0690606091301667,713
2014-07-10,265.5,266.05,266.65,264.55,151388.0,20140710.0,265.25,3.0,0.302,3.0783465721027037,2.9931858612461517,714
2014-07-11,268.25,268.4,269.35,268.05,137356.0,20140711.0,266.05,4.0,0.883,3.171224156457011,3.1407610797466754,715
2014-07-14,268.55,264.3,268.9,264.0,150374.0,20140714.0,268.4,0.0,-1.528,3.328385596779099,3.3753262691137826,716
2014-07-15,263.1,262.45,263.1,261.2,151358.0,20140715.0,264.3,1.0,-0.7,3.680350542526453,3.8852827665652767,717
2014-07-16,262.2,260.0,263.2,259.0,173478.0,20140716.0,262.45,2.0,-0.934,3.8275914022967763,4.073911731023241,718
2014-07-17,260.5,261.5,262.35,260.1,121844.0,20140717.0,260.0,3.0,0.577,3.6932649111788796,3.844056833553463,719
2014-07-18,261.7,263.25,266.45,261.0,217794.0,20140718.0,261.5,4.0,0.669,3.943877191980799,4.191515922413,720
2014-07-21,262.35,263.3,263.3,261.45,128894.0,20140721.0,263.25,0.0,0.019,3.7535247199825466,3.8793137994246027,721
2014-07-22,263.45,262.1,263.6,261.55,110756.0,20140722.0,263.3,1.0,-0.456,3.5986588363477705,3.635405292834657,722
2014-07-23,263.1,261.9,263.3,261.3,117582.0,20140723.0,262.1,2.0,-0.076,3.453326214861609,3.417351253790036,723
2014-07-24,262.4,260.0,262.4,259.15,143250.0,20140724.0,261.9,3.0,-0.725,3.4348420135105537,3.395037753284698,724
2014-07-25,260.2,258.5,260.4,257.75,180196.0,20140725.0,260.0,4.0,-0.577,3.499856375918683,3.495699386180069,725
2014-07-28,258.8,260.9,261.45,258.55,142462.0,20140728.0,258.5,0.0,0.928,3.4453239781078917,3.416272801356057,726
2014-07-29,260.8,260.95,261.4,259.95,86192.0,20140729.0,260.9,1.0,0.019,3.395749071007177,3.3474364278419206,727
2014-07-30,262.0,259.75,262.15,259.2,118494.0,20140730.0,260.95,2.0,-0.46,3.3552264281883413,3.294444904129663,728
2014-07-31,259.7,259.0,259.75,258.05,126390.0,20140731.0,259.75,3.0,-0.289,3.3138422074439395,3.2418522502456977,729
2014-08-01,257.4,256.6,257.95,256.25,141776.0,20140801.0,259.0,4.0,-0.927,3.3307656431308437,3.276271950212923,730
2014-08-04,257.4,258.9,259.55,257.3,132296.0,20140804.0,256.6,0.0,0.896,3.2325142210280395,3.1394356901845333,731
2014-08-05,258.5,258.1,259.1,257.4,96448.0,20140805.0,258.9,1.0,-0.309,3.1659220191164046,3.0541775981599364,732
2014-08-06,257.6,257.9,258.8,256.5,124514.0,20140806.0,258.1,2.0,-0.077,3.096292744651275,2.966953918405275,733
2014-08-07,259.9,260.5,261.0,259.85,155574.0,20140807.0,257.9,3.0,1.008,3.07844794968298,2.9580267292845766,734
2014-08-08,260.2,262.85,263.5,259.8,221156.0,20140808.0,260.5,4.0,0.902,3.307679954257262,3.3102898320466436,735
2014-08-11,261.0,260.55,262.0,260.1,142758.0,20140811.0,262.85,0.0,-0.875,3.1797090493247815,3.122251187773755,736
2014-08-12,260.75,261.0,261.1,260.4,86940.0,20140812.0,260.55,1.0,0.173,3.113371863022528,3.0326176960705866,737
2014-08-13,262.1,261.05,262.5,260.65,134404.0,20140813.0,261.0,2.0,0.019,3.007610784565939,2.888268669927848,738
2014-08-14,261.55,261.65,262.0,260.75,132548.0,20140814.0,261.05,3.0,0.23,2.847827985969035,2.6698328472708015,739
2014-08-15,261.95,261.4,261.95,260.9,105380.0,20140815.0,261.65,4.0,-0.096,2.684389078153669,2.4538551343013624,740
2014-08-18,258.2,258.9,261.0,257.45,242636.0,20140818.0,261.4,0.0,-0.956,2.822171889230602,2.6866744497278385,741
2014-08-19,258.3,258.15,258.7,257.85,96908.0,20140819.0,258.9,1.0,-0.29,2.88833808111872,2.8017845230974467,742
2014-08-20,258.1,257.75,258.35,257.05,122570.0,20140820.0,258.15,2.0,-0.155,2.7939437101079188,2.674879920017775,743
2014-08-21,257.7,254.55,258.1,254.45,182704.0,20140821.0,257.75,3.0,-1.242,2.8763124637344655,2.811562597348729,744
2014-08-22,253.9,255.1,255.35,253.6,144324.0,20140822.0,254.55,4.0,0.216,2.9921022397586055,2.9900209177022328,745
2014-08-25,254.65,254.55,255.55,254.25,127490.0,20140825.0,255.1,0.0,-0.216,2.8382747634169148,2.7646847953419367,746
2014-08-26,254.8,257.0,257.25,254.35,119032.0,20140826.0,254.55,1.0,0.962,2.8438861485608324,2.7827268226296793,747
2014-08-27,256.85,255.95,256.85,255.5,100634.0,20140827.0,257.0,2.0,-0.409,2.794441953237121,2.718363246279057,748
2014-08-28,256.05,256.3,256.7,255.1,107500.0,20140828.0,255.95,3.0,0.137,2.7131290483973833,2.609248146775183,749
2014-08-29,257.2,256.75,257.3,256.05,94176.0,20140829.0,256.3,4.0,0.176,2.589208225815805,2.4413483938718286,750
2014-09-01,256.15,256.15,256.85,255.65,85460.0,20140901.0,256.75,0.0,-0.234,2.4629165689234602,2.2758352746889203,751
2014-09-02,256.0,253.75,256.05,253.5,93350.0,20140902.0,256.15,1.0,-0.937,2.5344696081122366,2.4057239047303978,752
2014-09-03,252.35,252.3,252.7,251.4,128502.0,20140903.0,253.75,2.0,-0.571,2.735881461920208,2.718294050766333,753
2014-09-04,251.9,252.45,253.25,251.75,78672.0,20140904.0,252.3,3.0,0.059,2.6689831472001835,2.6225215106641477,754
2014-09-05,252.1,251.4,254.15,251.0,163662.0,20140905.0,252.45,4.0,-0.416,2.7127119520001677,2.692851975908929,755
2014-09-09,250.0,249.65,250.45,249.35,59662.0,20140909.0,251.4,1.0,-0.696,2.7479199563637855,2.7471383791210675,756
2014-09-10,249.3,249.55,249.9,247.7,135338.0,20140910.0,249.65,2.0,-0.04,2.8344726876034376,2.8741865952382533,757
2014-09-11,248.0,248.15,249.0,247.2,145674.0,20140911.0,249.55,3.0,-0.561,2.799520625094033,2.817628382539818,758
2014-09-12,247.3,246.25,247.85,244.85,198534.0,20140912.0,248.15,4.0,-0.766,2.9722914773582114,3.0686112648678407,759
2014-09-15,245.5,245.7,245.85,244.05,162102.0,20140915.0,246.25,0.0,-0.223,3.0748104339620097,3.2061297628854613,760
2014-09-16,245.8,246.45,247.05,245.35,119940.0,20140916.0,245.7,1.0,0.305,2.949827667238192,3.005312461167402,761
2014-09-17,246.2,246.85,247.7,245.6,144234.0,20140917.0,246.45,2.0,0.162,2.8725706065801737,2.884604133011748,762
2014-09-18,246.75,244.3,247.3,243.8,140466.0,20140918.0,246.85,3.0,-1.033,2.929609642345613,2.966656915276848,763
2014-09-19,243.7,243.7,245.25,243.1,217886.0,20140919.0,244.3,4.0,-0.246,3.004190583950552,3.071102659906594,764
2014-09-22,244.4,241.3,244.4,239.35,281546.0,20140922.0,243.7,0.0,-0.985,3.1901732581368667,3.3349556385857166,765
2014-09-23,241.2,241.8,242.7,240.7,159356.0,20140923.0,241.3,1.0,0.207,3.1728847801244244,3.2902948867742876,766
2014-09-24,243.65,243.6,244.1,242.4,148156.0,20140924.0,241.8,2.0,0.744,3.138986163749475,3.2249222352043803,767
2014-09-25,242.85,240.65,243.5,240.15,190080.0,20140925.0,243.6,3.0,-1.211,3.1581692397722496,3.2415992705104624,768
2014-09-26,241.0,244.2,245.6,240.25,226368.0,20140926.0,240.65,4.0,1.475,3.3574265816111355,3.5227193677757334,769
2014-09-29,241.95,242.9,244.0,241.5,113038.0,20140929.0,244.2,0.0,-0.532,3.356751437828307,3.4996901187389717,770
2014-09-30,243.35,242.85,243.8,242.6,69364.0,20140930.0,242.9,1.0,-0.021,3.197046761662094,3.2463981029071043,771
2014-10-08,239.0,239.0,240.25,239.0,6.0,20141008.0,242.85,2.0,-1.585,3.2609516015109925,3.3335450225194876,772
2014-10-09,242.5,243.95,244.35,240.2,217558.0,20141009.0,239.0,3.0,2.071,3.341774183191812,3.4424056861835566,773
2014-10-10,244.15,243.0,244.5,242.8,173212.0,20141010.0,243.95,4.0,-0.389,3.53797653017438,3.7167515946924237,774
2014-10-13,242.85,245.15,246.2,242.5,173238.0,20141013.0,243.0,0.0,0.885,3.5527059365221625,3.7145180487334324,775
2014-10-14,244.4,244.9,245.8,243.95,100376.0,20141014.0,245.15,1.0,-0.102,3.484278124111063,3.5925823089023172,776
2014-10-15,245.15,243.2,245.45,243.1,143484.0,20141015.0,244.9,2.0,-0.694,3.3811619310100567,3.4269046677153407,777
2014-10-16,245.7,245.6,247.6,244.8,298144.0,20141016.0,243.2,3.0,0.987,3.328329028190959,3.3433173786866264,778
2014-10-17,245.3,245.8,246.45,245.05,163722.0,20141017.0,245.6,4.0,0.081,3.321208207446329,3.3308750615284133,779
2014-10-20,245.6,245.8,246.1,244.4,132482.0,20141020.0,245.8,0.0,0.0,3.173825643133025,3.1134250533246233,780
2014-10-21,246.6,247.0,247.3,246.1,117982.0,20141021.0,245.8,1.0,0.488,3.02165967557548,2.8983017128813438,781
2014-10-22,247.5,246.95,248.1,246.7,118338.0,20141022.0,247.0,2.0,-0.02,2.956054250523165,2.8185281511638327,782
2014-10-23,245.45,245.95,246.7,245.4,110200.0,20141023.0,246.95,3.0,-0.405,2.8327765913846923,2.6560577310086506,783
2014-10-24,244.8,243.8,244.8,243.05,145710.0,20141024.0,245.95,4.0,-0.874,2.9297969012588068,2.8219167002074905,784
2014-10-27,243.6,243.2,244.0,243.15,86954.0,20141027.0,243.8,0.0,-0.246,2.917997182962547,2.8189944735131522,785
2014-10-28,243.35,242.55,243.45,242.3,104240.0,20141028.0,243.2,1.0,-0.267,2.789088348147767,2.643128543711395,786
2014-10-29,243.25,242.95,244.15,242.7,103664.0,20141029.0,242.55,2.0,0.165,2.667353043770699,2.4840447378832113,787
2014-10-30,241.5,238.1,242.45,237.55,237888.0,20141030.0,242.95,3.0,-1.996,2.87941185797336,2.8195054394987795,788
2014-10-31,237.9,233.45,238.5,232.45,327624.0,20141031.0,238.1,4.0,-1.953,3.5721925981576006,3.8435713808989425,789
2014-11-03,229.1,229.9,230.9,227.85,238672.0,20141103.0,233.45,0.0,-1.521,4.17926599832509,4.697761863445746,790
2014-11-04,231.1,230.85,231.4,230.1,53094.0,20141104.0,229.9,1.0,0.413,4.10387818029553,4.518060281652971,791
2014-11-05,230.55,225.5,231.2,225.15,139648.0,20141105.0,230.85,2.0,-2.318,4.280798345723208,4.722318910765907,792
2014-11-06,224.0,225.9,227.0,223.6,146924.0,20141106.0,225.5,3.0,0.177,4.5507257688392775,5.059343055997115,793
2014-11-07,225.65,226.5,227.2,223.65,206300.0,20141107.0,225.9,4.0,0.266,4.459750698944796,4.858097315197497,794
2014-11-10,226.8,232.05,235.0,226.6,354332.0,20141110.0,226.5,0.0,2.45,4.881591544495269,5.42368433983783,795
2014-11-11,230.6,228.1,231.45,227.75,179758.0,20141111.0,232.05,1.0,-1.702,4.8878104949957,5.360526427859455,796
2014-11-12,228.8,231.75,234.55,228.5,237752.0,20141112.0,228.1,2.0,1.6,4.993464086359729,5.452456237478195,797
2014-11-13,230.85,230.25,232.15,229.55,177500.0,20141113.0,231.75,3.0,-0.647,4.9076946239633985,5.265462072481116,798
2014-11-14,230.75,228.65,231.7,227.35,276634.0,20141114.0,230.25,4.0,-0.695,4.861540567239449,5.150067129483626,799
2014-11-17,228.3,236.0,237.9,227.0,623698.0,20141117.0,228.65,0.0,3.215,5.410491424763137,5.916724845552477,800
2014-11-18,235.95,236.05,237.0,235.0,240332.0,20141118.0,236.0,1.0,0.021,5.6777194770573995,6.24116153281215,801
2014-11-19,237.8,236.8,237.9,235.95,228922.0,20141119.0,236.05,2.0,0.318,5.3388358882340015,5.669006661770532,802
2014-11-20,236.9,234.3,238.2,232.65,444058.0,20141120.0,236.8,3.0,-1.056,5.358032625667272,5.653139106867792,803
2014-11-21,236.25,236.6,236.9,235.1,232652.0,20141121.0,234.3,4.0,0.982,5.034575114242975,5.139387225952087,804
2014-11-24,237.35,238.4,239.85,236.3,342456.0,20141124.0,236.6,0.0,0.761,5.081431922039067,5.19413559582514,805
2014-11-25,237.65,238.6,239.0,237.3,190204.0,20141125.0,238.4,1.0,0.084,4.837665383671881,4.821584183048459,806
2014-11-26,238.45,238.3,239.35,235.4,293758.0,20141126.0,238.6,2.0,-0.126,4.7569685306108,4.705372958641996,807
2014-11-27,237.7,237.85,238.4,236.5,221970.0,20141127.0,238.3,3.0,-0.189,4.515425936918906,4.357989897489724,808
2014-11-28,237.35,236.05,237.8,235.2,169358.0,20141128.0,237.85,4.0,-0.757,4.386750851744464,4.190257911157768,809
2014-12-01,235.7,229.35,236.5,227.35,383938.0,20141201.0,236.05,0.0,-2.838,4.942500774313145,5.031556856336725,810
2014-12-02,233.5,240.35,242.95,233.5,540948.0,20141202.0,229.35,1.0,4.796,5.352273431193767,5.62068260882516,811
2014-12-03,237.9,239.5,240.4,237.65,324594.0,20141203.0,240.35,2.0,-0.354,5.870248573812522,6.344591594315148,812
2014-12-04,239.9,240.65,242.35,239.6,260480.0,20141204.0,239.5,3.0,0.48,5.586589612556838,5.865312715073128,813
2014-12-05,240.45,240.3,242.3,239.7,289044.0,20141205.0,240.65,4.0,-0.145,5.333263284142586,5.456604353063387,814
2014-12-08,240.0,238.15,241.25,237.0,328006.0,20141208.0,240.3,0.0,-0.895,5.234784803765987,5.295723772654936,815
2014-12-09,238.55,242.0,242.1,238.2,204642.0,20141209.0,238.15,1.0,1.617,5.113440730696353,5.109627269634279,816
2014-12-10,243.0,248.05,249.8,242.95,567346.0,20141210.0,242.0,2.0,2.5,5.707673391542141,5.981676967016376,817
2014-12-11,247.2,245.4,248.0,244.8,316142.0,20141211.0,248.05,3.0,-1.068,5.734248537765585,5.984120038080863,818
2014-12-12,245.2,244.8,247.2,243.85,246862.0,20141212.0,245.4,4.0,-0.244,5.594771397968715,5.74623736633675,819
2014-12-15,245.6,244.95,246.35,243.35,296532.0,20141215.0,244.8,0.0,0.061,5.358883089062467,5.380072384158517,820
2014-12-16,242.95,240.6,244.35,239.55,286078.0,20141216.0,244.95,1.0,-1.776,5.348984626420425,5.362729399604048,821
2014-12-17,244.4,240.7,245.0,237.95,458098.0,20141217.0,240.6,2.0,0.042,5.503622387654933,5.587698812990177,822
2014-12-18,240.65,241.7,242.4,238.95,284400.0,20141218.0,240.7,3.0,0.415,5.316929443322668,5.302672304591489,823
2014-12-19,242.6,242.2,243.4,240.65,208832.0,20141219.0,241.7,4.0,0.207,5.0835722212024255,4.962315997312624,824
2014-12-22,242.1,242.15,242.7,241.8,126462.0,20141222.0,242.2,0.0,-0.021,4.712338382911298,4.434007197670945,825
2014-12-23,241.15,238.55,242.05,237.35,213230.0,20141223.0,242.15,1.0,-1.487,4.724853075373905,4.489472904648148,826
2014-12-24,238.45,238.5,239.0,237.4,182810.0,20141224.0,238.55,2.0,-0.021,4.72713915943082,4.5242098506950565,827
2014-12-25,238.1,238.05,238.4,237.4,85694.0,20141225.0,238.5,3.0,-0.189,4.401944690391654,4.074315203935717,828
2014-12-26,238.3,239.5,240.0,237.7,79378.0,20141226.0,238.05,4.0,0.609,4.210858809446959,3.837739843410956,829
2014-12-29,241.6,241.6,242.1,240.4,144430.0,20141229.0,239.5,0.0,0.877,4.196235281315416,3.8660411976228266,830
2014-12-30,241.1,240.0,241.65,238.8,161936.0,20141230.0,241.6,1.0,-0.662,4.073850255741286,3.730569037939782,831
2014-12-31,239.25,241.65,244.8,239.25,232960.0,20141231.0,240.0,2.0,0.688,4.208045687037534,3.9731598328811457,832
2015-01-05,240.0,242.15,242.5,240.0,61846.0,20150105.0,241.65,0.0,0.207,4.052768806397763,3.7767385218303335,833
2015-01-06,240.95,244.45,245.0,240.35,237512.0,20150106.0,242.15,1.0,0.95,4.107062551270694,3.8931733855862896,834
2015-01-07,244.7,245.25,247.3,243.8,237538.0,20150107.0,244.45,2.0,0.327,4.201875046609725,4.060750267508122,835
2015-01-08,245.2,244.5,246.2,244.3,176986.0,20150108.0,245.25,3.0,-0.306,3.9926136787361117,3.772650231840369,836
2015-01-09,245.0,245.15,246.15,244.55,148366.0,20150109.0,244.5,4.0,0.266,3.7751033443055553,3.4829635342616525,837
2015-01-12,244.7,247.75,248.7,243.95,271728.0,20150112.0,245.15,0.0,1.061,3.86373031300505,3.6519017296934324,838
2015-01-13,246.35,249.0,250.0,246.0,197054.0,20150113.0,247.75,1.0,0.505,3.953391193640957,3.811648165734311,839
2015-01-14,249.5,247.9,250.5,246.3,249476.0,20150114.0,249.0,2.0,-0.442,3.9758101760372324,3.863428410303068,840
2015-01-15,248.0,246.75,250.1,246.35,288116.0,20150115.0,247.9,3.0,-0.464,3.955281978215666,3.848304622262659,841
2015-01-16,251.85,253.65,253.75,251.0,403772.0,20150116.0,246.75,4.0,2.796,4.127529071105153,4.1151973392943075,842
2015-01-19,253.8,257.85,259.0,253.5,381174.0,20150119.0,253.65,0.0,1.656,4.865935519186506,5.19983769405507,843
2015-01-20,258.0,257.65,258.3,256.85,139018.0,20150120.0,257.85,1.0,-0.078,4.846305017442283,5.126526001514402,844
2015-01-21,260.55,262.2,263.0,259.15,294908.0,20150121.0,257.65,2.0,1.766,4.873913652220261,5.129655867979153,845
2015-01-22,262.15,259.05,263.2,258.05,349310.0,20150122.0,262.2,3.0,-1.201,4.935376047472966,5.1857017522486,846
2015-01-23,259.55,261.4,262.85,258.95,380550.0,20150123.0,259.05,4.0,0.907,4.841250952248154,5.014274851948791,847
2015-01-26,261.6,261.6,262.55,259.25,237780.0,20150126.0,261.4,0.0,0.077,4.719319047498327,4.8123715383556265,848
2015-01-27,259.85,259.9,260.6,258.3,225122.0,20150127.0,261.6,1.0,-0.65,4.57210822499847,4.584055333241531,849
2015-01-28,259.75,260.8,261.95,259.05,219708.0,20150128.0,259.9,2.0,0.346,4.420098386362243,4.359514622142657,850
2015-01-29,261.2,259.3,261.75,258.6,204518.0,20150129.0,260.8,3.0,-0.575,4.304634896692946,4.198246005856967,851
2015-01-30,256.55,255.05,257.7,252.75,332588.0,20150130.0,259.3,4.0,-1.639,4.64512263335722,4.711813205076032,852
2015-02-02,255.8,259.1,260.0,254.6,291006.0,20150202.0,255.05,0.0,1.588,4.713747848506563,4.803571444399228,853
2015-02-03,258.0,259.4,259.6,256.75,212940.0,20150203.0,259.1,1.0,0.116,4.698861680460516,4.769761918479337,854
2015-02-04,258.0,256.35,258.2,254.9,288614.0,20150204.0,259.4,2.0,-1.176,4.653510618600466,4.693793662682087,855
2015-02-05,257.0,257.5,258.3,255.3,232176.0,20150205.0,256.35,3.0,0.449,4.60319147145496,4.614621174324464,856
2015-02-06,256.05,256.7,256.85,255.0,178268.0,20150206.0,257.5,4.0,-0.311,4.352901337686329,4.246005017747872,857
2015-02-09,256.25,251.4,260.25,249.7,419660.0,20150209.0,256.7,0.0,-2.065,4.91627394335121,5.086537682048157,858
2015-02-10,251.45,252.05,252.4,250.6,140404.0,20150210.0,251.4,1.0,0.259,5.023885403046549,5.221665991108395,859
2015-02-11,251.15,250.8,251.45,250.0,163350.0,20150211.0,252.05,2.0,-0.496,4.698986730042316,4.71877719229394,860
2015-02-12,250.7,247.85,250.85,247.35,204948.0,20150212.0,250.8,3.0,-1.176,4.6990788454930135,4.716273566654746,861
2015-02-13,248.25,249.45,249.65,247.55,179138.0,20150213.0,247.85,4.0,0.646,4.567344404993649,4.520770424434113,862
2015-02-16,248.55,250.3,250.75,248.45,142798.0,20150216.0,249.45,0.0,0.341,4.4157676409033195,4.3046677011762355,863
2015-02-17,250.15,249.0,250.75,248.8,70090.0,20150217.0,250.3,1.0,-0.519,4.191606946275744,3.9907120076860694,864
2015-02-25,244.6,245.1,247.85,244.15,10.0,20150225.0,249.0,2.0,-1.566,4.36964267843249,4.27861707332792,865
2015-02-26,245.85,246.45,246.75,244.1,127444.0,20150226.0,245.1,3.0,0.551,4.417856980393171,4.361468130217528,866
2015-02-27,247.5,246.65,248.15,245.7,137716.0,20150227.0,246.45,4.0,0.081,4.293506345811977,4.1866057128551954,867
2015-03-02,246.3,249.3,249.75,246.3,206588.0,20150302.0,246.65,0.0,1.074,4.21682395073816,4.088391617807835,868
2015-03-03,248.4,247.05,249.05,243.85,234398.0,20150303.0,249.3,1.0,-0.903,4.3062035915801475,4.236606068766792,869
2015-03-04,247.4,246.7,248.35,245.75,198668.0,20150304.0,247.05,2.0,-0.142,4.237457810527408,4.145058592931222,870
2015-03-05,246.35,245.65,246.9,245.0,162428.0,20150305.0,246.7,3.0,-0.426,4.0385980095703715,3.865717447207061,871
2015-03-06,245.4,245.0,246.9,244.4,147354.0,20150306.0,245.65,4.0,-0.265,3.898725463245792,3.683621787579453,872
2015-03-09,244.65,239.9,244.85,238.25,327884.0,20150309.0,245.0,0.0,-2.082,4.217023148405267,4.17913888256886,873
2015-03-10,239.65,237.5,240.3,237.1,153080.0,20150310.0,239.9,1.0,-1.0,4.55183922582297,4.675253698226346,874
2015-03-11,238.7,238.25,239.4,237.2,175340.0,20150311.0,237.5,2.0,0.316,4.383490205293608,4.411886538462832,875
2015-03-12,237.45,238.4,238.8,235.05,251356.0,20150312.0,238.25,3.0,0.063,4.325900186630553,4.323635000001121,876
2015-03-13,236.85,237.2,237.9,235.75,145612.0,20150313.0,238.4,4.0,-0.503,4.1599092605732295,4.0804836666676385,877
2015-03-16,237.5,238.0,238.3,236.05,152944.0,20150316.0,237.2,0.0,0.337,3.9953720550665692,3.849752511111949,878
2015-03-17,236.4,236.25,237.25,235.65,155364.0,20150317.0,238.0,1.0,-0.735,3.777610959151426,3.5497855096303548,879
2015-03-18,235.1,233.65,241.35,224.5,334944.0,20150318.0,236.25,2.0,-1.101,4.966009962864933,5.323147441679641,880
2015-03-19,233.3,237.75,239.55,233.3,228062.0,20150319.0,233.65,3.0,1.755,5.082736329877212,5.446727782789022,881
2015-03-20,235.75,237.4,238.15,235.75,176958.0,20150320.0,237.75,4.0,-0.147,5.02976029988838,5.320497411750494,882
2015-03-23,236.95,239.75,241.1,236.95,219436.0,20150323.0,237.4,0.0,0.99,4.949782090807619,5.164431090183762,883
2015-03-24,240.2,241.1,241.9,239.8,167166.0,20150324.0,239.75,1.0,0.563,4.908892809825111,5.075840278159265,884
2015-03-25,241.85,241.15,242.55,240.5,262864.0,20150325.0,241.1,2.0,0.021,4.717175281659195,4.772394907738035,885
2015-03-26,243.0,243.9,243.95,242.1,169740.0,20150326.0,241.15,3.0,1.14,4.547432074235639,4.516075586706308,886
2015-03-27,243.85,243.25,244.25,242.75,156580.0,20150327.0,243.9,4.0,-0.267,4.4158473402142215,4.327265508478807,887
2015-03-30,242.8,240.4,243.15,240.3,199746.0,20150330.0,243.25,0.0,-1.172,4.341679400194744,4.2302967740149615,888
2015-03-31,239.3,237.85,239.9,237.85,175542.0,20150331.0,240.4,1.0,-1.061,4.437890363813402,4.386257204146297,889
2015-04-01,239.3,238.35,239.65,237.75,165432.0,20150401.0,237.85,2.0,0.21,4.275354876193999,4.154756243593455,890
2015-04-02,239.95,242.95,243.05,239.5,244050.0,20150402.0,238.35,3.0,1.93,4.359413523812731,4.294122077781,891
2015-04-03,242.4,241.75,242.65,240.2,173668.0,20150403.0,242.95,4.0,-0.494,4.354012294375219,4.294905800743546,892
2015-04-07,243.15,243.9,244.1,243.15,48968.0,20150407.0,241.75,1.0,0.889,4.06273844943202,3.8755850273110775,893
2015-04-08,243.5,243.75,244.2,242.65,123654.0,20150408.0,243.9,2.0,-0.062,3.916125863120017,3.685507023669599,894
2015-04-09,243.0,240.5,243.65,239.7,185616.0,20150409.0,243.75,3.0,-1.333,3.941932602836378,3.754106087180318,895
2015-04-10,240.9,240.25,241.2,239.5,134150.0,20150410.0,240.5,4.0,-0.104,3.969938729851248,3.820225275556268,896
2015-04-13,242.4,242.6,243.6,242.0,163286.0,20150413.0,240.25,0.0,0.978,3.890853390773866,3.724195238815439,897
2015-04-14,242.65,240.15,243.05,239.15,172328.0,20150414.0,242.6,1.0,-1.01,3.8916849007035155,3.747635873640048,898
2015-04-15,239.2,240.1,242.7,239.05,159376.0,20150415.0,240.15,2.0,-0.021,3.869713546094103,3.7346177571547052,899
2015-04-16,240.1,241.75,242.6,239.8,162448.0,20150416.0,240.1,3.0,0.687,3.772466860085546,3.6100020562007424,900
2015-04-17,242.05,240.85,242.15,239.85,162154.0,20150417.0,241.75,4.0,-0.372,3.6386062364414067,3.4353351153739786,901
2015-04-20,241.3,242.75,242.9,240.95,141530.0,20150420.0,240.85,0.0,0.789,3.4850965785830987,3.237290433324117,902
2015-04-21,240.45,239.9,241.2,239.45,167564.0,20150421.0,242.75,1.0,-1.174,3.327360525984635,3.0389850422142346,903
2015-04-22,241.05,241.2,241.65,240.0,139054.0,20150422.0,239.9,2.0,0.542,3.274873205440577,3.0004537032523366,904
2015-04-23,240.4,237.4,240.45,236.95,275116.0,20150423.0,241.2,3.0,-1.575,3.2953392776732517,3.067059876152025,905
2015-04-24,237.65,238.9,239.4,237.2,156290.0,20150424.0,237.4,4.0,0.632,3.3593993433393172,3.1914518926650848,906
2015-04-27,237.6,236.55,238.1,235.5,211312.0,20150427.0,238.9,0.0,-0.984,3.2903630393993786,3.1125916403097396,907
2015-04-28,237.65,240.75,242.5,237.35,264478.0,20150428.0,236.55,1.0,1.776,3.4594209449085267,3.3842460882684415,908
2015-04-29,241.5,242.45,243.65,240.85,191776.0,20150429.0,240.75,2.0,0.706,3.79038267718957,3.879679943165982,909
2015-04-30,242.3,241.2,243.15,240.5,179948.0,20150430.0,242.45,3.0,-0.516,3.6867115247177913,3.7157226174105187,910
2015-05-04,236.55,237.55,237.95,236.0,60848.0,20150504.0,241.2,0.0,-1.513,3.937919567925261,4.080292935089111,911
2015-05-05,237.65,238.5,240.0,237.65,107084.0,20150505.0,237.55,1.0,0.4,3.9026541526593266,4.009587210410561,912
2015-05-06,240.5,239.75,240.65,239.0,103940.0,20150506.0,238.5,2.0,0.524,3.8296855933266603,3.888308915689152,913
2015-05-07,243.4,240.05,243.6,240.05,45224.0,20150507.0,239.75,3.0,0.125,3.9451687212060595,4.049867726930605,914
2015-05-08,240.0,241.05,241.5,239.25,42984.0,20150508.0,240.05,4.0,0.417,3.7910624738236907,3.809885363339858,915
2015-05-11,241.8,241.15,242.4,240.5,49412.0,20150511.0,241.05,0.0,0.041,3.6600567943851727,3.6152339815612096,916
2015-05-12,241.65,240.6,242.2,239.5,48302.0,20150512.0,241.15,1.0,-0.228,3.5727789039865194,3.4932027840197137,917
2015-05-13,243.2,242.7,243.3,241.35,59310.0,20150513.0,240.6,2.0,0.873,3.4434353672604727,3.3141090794837527,918
2015-05-14,244.6,247.15,247.45,244.15,155688.0,20150514.0,242.7,3.0,1.834,3.753123061145887,3.7855612022192555,919
2015-05-15,247.5,247.45,248.8,246.55,146534.0,20150515.0,247.15,4.0,0.121,3.966475510132632,4.094153041923366,920
2015-05-18,246.55,249.2,250.15,246.3,148128.0,20150518.0,247.45,0.0,0.707,3.9558868273933014,4.061599303000249,921
2015-05-19,249.0,247.75,249.55,247.25,117590.0,20150519.0,249.2,1.0,-0.582,3.8053516612666387,3.8267193959335506,922
2015-05-20,246.0,244.25,246.65,243.6,157826.0,20150520.0,247.75,2.0,-1.413,3.968501510242399,4.063156809809076,923
2015-05-21,245.0,245.1,246.05,244.6,95594.0,20150521.0,244.25,3.0,0.348,3.8940922820385397,3.941402568501192,924
2015-05-22,243.75,244.6,244.95,243.3,93404.0,20150522.0,245.1,4.0,-0.204,3.6900838927623063,3.6358822260343633,925
2015-05-25,244.0,244.2,244.6,243.05,96058.0,20150525.0,244.6,0.0,-0.164,3.540985357056638,3.424431262563109,926
2015-05-26,244.0,242.5,245.3,242.15,104142.0,20150526.0,244.2,1.0,-0.696,3.505441233687853,3.387840427554695,927
2015-05-27,240.2,241.1,241.6,240.2,143194.0,20150527.0,242.5,2.0,-0.577,3.5504011215344065,3.469461703880728,928
2015-05-28,240.5,241.05,241.5,240.4,98436.0,20150528.0,241.1,3.0,-0.021,3.4185464741221847,3.2868668100299594,929
2015-05-29,240.8,240.8,241.5,239.0,121018.0,20150529.0,241.05,4.0,-0.104,3.335042249201986,3.1819512353592985,930
2015-06-01,241.45,240.55,242.0,240.5,103334.0,20150601.0,240.8,0.0,-0.104,3.1682202265472603,2.9576910706447253,931
2015-06-02,240.65,240.85,243.95,240.3,181356.0,20150602.0,240.55,1.0,0.125,3.212018387770235,3.049998927892092,932
2015-06-03,241.15,241.15,242.15,240.95,115948.0,20150603.0,240.85,2.0,0.125,3.065471261609304,2.856665737506479,933
2015-06-04,240.85,239.2,241.45,238.4,140880.0,20150604.0,241.15,3.0,-0.809,3.0640647832811845,2.88244363917228,934
2015-06-05,238.7,238.35,238.85,237.3,153790.0,20150605.0,239.2,4.0,-0.355,3.1355134393465285,3.0114511539493045,935
2015-06-08,236.25,237.7,238.65,235.5,171370.0,20150608.0,238.35,0.0,-0.273,3.186830399405934,3.103257666756062,936
2015-06-09,237.35,238.6,238.65,237.15,88838.0,20150609.0,237.7,1.0,0.379,3.033482181278122,2.8894899778552534,937
2015-06-10,239.0,239.65,239.8,238.2,95576.0,20150610.0,238.6,2.0,0.44,2.9486201647982977,2.7842246474745598,938
2015-06-11,241.1,240.1,241.8,239.85,90162.0,20150611.0,239.65,3.0,0.188,2.971472877089371,2.839661361144632,939
2015-06-12,239.7,239.5,240.0,238.7,91472.0,20150612.0,240.1,4.0,-0.25,2.819520797353974,2.6343731796586827,940
2015-06-15,238.75,239.75,239.85,238.45,81150.0,20150615.0,239.5,0.0,0.104,2.7132007248672445,2.5031234223708516,941
2015-06-16,238.85,240.55,241.1,238.65,116438.0,20150616.0,239.75,1.0,0.334,2.6892733862429488,2.49604029938807,942
2015-06-17,239.9,238.65,240.0,238.3,112048.0,20150617.0,240.55,2.0,-0.79,2.599339442039043,2.389901592802993,943
2015-06-18,238.65,240.3,240.8,237.85,130180.0,20150618.0,238.65,3.0,0.691,2.6312176745809497,2.4645813804292627,944
2015-06-19,242.95,242.55,243.5,242.1,134734.0,20150619.0,240.3,4.0,0.936,2.8329251587099566,2.782637196372031,945
2015-06-23,239.35,237.85,239.35,234.45,70.0,20150623.0,242.55,1.0,-1.938,3.1072046897363244,3.1916189035224263,946
2015-06-24,238.2,238.6,238.85,238.0,86736.0,20150624.0,237.85,2.0,0.315,3.238367899760299,3.372736383052775,947
2015-06-25,238.0,238.25,238.5,237.35,94536.0,20150625.0,238.6,3.0,-0.147,3.048516272509363,3.0763715319790723,948
2015-06-26,237.7,237.35,238.05,237.1,70318.0,20150626.0,238.25,4.0,-0.378,2.9077420659176,2.8661886610485254,949
2015-06-29,237.15,239.25,240.45,236.5,102474.0,20150629.0,237.35,0.0,0.801,3.0024927871978173,3.0106968395753873,950
2015-06-30,239.5,238.05,239.55,237.7,108750.0,20150630.0,239.25,1.0,-0.502,2.929538897452565,2.9026039276320086,951
2015-07-01,237.1,237.7,238.75,236.25,130804.0,20150701.0,238.05,2.0,-0.147,2.935944452229602,2.9155900706144036,952
2015-07-02,235.9,235.9,235.9,235.65,129988.0,20150702.0,237.7,3.0,-0.757,2.887222229299641,2.8468447278658213,953
2015-07-03,236.2,236.7,237.0,235.6,112654.0,20150703.0,235.9,4.0,0.339,2.815656572090582,2.7472654308170443,954
2015-07-06,236.9,236.35,237.5,236.2,80562.0,20150706.0,236.7,0.0,-0.148,2.7051423382641673,2.5942967067081084,955
2015-07-07,236.2,236.9,238.15,235.65,89786.0,20150707.0,236.35,1.0,0.233,2.686493034785607,2.5817238124803605,956
2015-07-08,235.45,231.7,235.5,226.05,490996.0,20150708.0,236.9,2.0,-2.195,3.3786300316232754,3.6108273041496397,957
2015-07-09,232.7,235.4,244.25,232.3,241776.0,20150709.0,231.7,3.0,1.597,4.157845483293887,4.7227169969296865,958
2015-07-10,235.85,235.2,236.5,234.2,112944.0,20150710.0,235.4,4.0,-0.085,4.2162231666308045,4.733021397339059,959
2015-07-13,235.2,235.15,236.15,234.65,90552.0,20150713.0,235.2,0.0,-0.021,3.969293787846186,4.301951877693851,960
2015-07-14,233.75,233.3,234.65,233.0,133862.0,20150714.0,235.15,1.0,-0.787,3.8084488980419837,4.021691627334666,961
2015-07-15,233.8,233.5,234.7,233.3,81074.0,20150715.0,233.3,2.0,0.086,3.630408089129073,3.732132743690039,962
2015-07-16,232.8,231.5,232.9,230.65,173142.0,20150716.0,233.5,3.0,-0.857,3.541280081026428,3.5878483778646975,963
2015-07-17,230.25,231.3,231.75,230.25,98002.0,20150717.0,231.5,4.0,-0.086,3.5148000736603864,3.542801927482734,964
2015-07-20,230.0,225.65,230.1,220.15,384974.0,20150720.0,231.3,0.0,-2.443,4.227090976054892,4.5837616704850275,965
2015-07-21,224.6,223.05,225.0,222.3,264440.0,20150721.0,225.65,1.0,-1.152,4.660991796413538,5.17259344775369,966
2015-07-22,222.7,220.65,224.2,219.55,283762.0,20150722.0,223.05,2.0,-1.076,4.791810724012304,5.29624765471986,967
2015-07-23,219.9,221.1,222.25,219.25,278334.0,20150723.0,220.65,3.0,0.204,4.701646112738454,5.096747967423872,968
2015-07-24,221.0,219.3,221.8,216.8,303596.0,20150724.0,221.1,4.0,-0.814,4.728769193398596,5.0838482384340224,969
2015-07-27,219.0,223.7,223.7,218.1,318958.0,20150727.0,219.3,0.0,2.006,4.807971993998723,5.152668473309485,970
2015-07-28,221.5,221.75,223.35,220.7,208244.0,20150728.0,223.7,1.0,-0.872,4.739065449089751,5.005646010201559,971
2015-07-29,221.3,221.85,222.4,221.2,143350.0,20150729.0,221.75,2.0,0.045,4.535514044627041,4.67155987550801,972
2015-07-30,221.4,219.05,223.1,218.15,320076.0,20150730.0,221.85,3.0,-1.262,4.573194586024582,4.708685225440274,973
2015-07-31,219.45,218.15,221.35,218.05,289880.0,20150731.0,219.05,4.0,-0.411,4.502904169113254,4.587527195381568,974
2015-08-03,219.9,221.6,222.95,219.65,272524.0,20150803.0,218.15,0.0,1.581,4.448094699193865,4.495856902664023,975
2015-08-04,220.1,219.3,220.85,217.7,209816.0,20150804.0,221.6,1.0,-1.038,4.330086090176241,4.316409315642154,976
2015-08-05,220.05,219.15,220.45,218.55,143808.0,20150805.0,219.3,2.0,-0.068,4.213714627432944,4.147554740223198,977
2015-08-06,219.55,218.7,219.8,218.15,175434.0,20150806.0,219.15,3.0,-0.205,3.9806496613026767,3.814547441526772,978
2015-08-07,218.7,221.2,221.5,218.45,218824.0,20150807.0,218.7,4.0,1.143,3.896045146638798,3.712607782656537,979
2015-08-10,218.8,221.55,222.0,218.6,251200.0,20150810.0,221.2,0.0,0.158,3.8509501333079985,3.670926744969,980
2015-08-11,220.95,226.3,227.3,220.95,464794.0,20150811.0,221.55,1.0,2.144,4.078136484825456,4.02813651230647,981
2015-08-12,227.9,235.45,235.55,227.5,503090.0,20150812.0,226.3,2.0,4.043,4.980124077114055,5.357718310665612,982
2015-08-13,235.35,234.25,236.65,232.95,416448.0,20150813.0,235.45,3.0,-0.51,5.468294615558237,6.023355869243537,983
2015-08-14,233.15,232.85,233.85,231.15,228462.0,20150814.0,234.25,4.0,-0.598,5.36208601414385,5.79357508667773,984
2015-08-17,233.0,232.85,233.65,230.0,230864.0,20150817.0,232.85,0.0,0.0,5.260987285585313,5.587765075120691,985
2015-08-18,233.1,232.45,233.45,232.05,165702.0,20150818.0,232.85,1.0,-0.172,4.909988441441191,5.029396398437929,986
2015-08-19,232.1,233.55,233.75,230.35,235948.0,20150819.0,232.45,2.0,0.473,4.772716764946538,4.812143545312872,987
2015-08-20,233.4,236.95,237.9,233.05,323534.0,20150820.0,233.55,3.0,1.456,4.834287968133218,4.897191072604491,988
2015-08-21,237.15,240.8,243.55,237.15,450916.0,20150821.0,236.95,4.0,1.625,5.303898152848383,5.57756559625723,989
2015-08-24,240.3,240.0,242.5,238.85,590824.0,20150824.0,240.8,0.0,-0.332,5.326271048043986,5.573890183422934,990
2015-08-25,240.4,239.5,244.2,238.1,664454.0,20150825.0,240.0,1.0,-0.208,5.39661004367635,5.644038158966542,991
2015-08-26,240.05,236.8,240.45,235.8,518780.0,20150826.0,239.5,2.0,-1.127,5.328736403342135,5.5114997377709996,992
2015-08-27,234.8,234.75,235.3,232.5,367310.0,20150827.0,236.8,3.0,-0.866,5.4806694575837565,5.709966439401529,993
2015-08-28,233.6,235.25,235.85,233.0,391728.0,20150828.0,234.75,4.0,0.213,5.327881325076143,5.455304247481327,994
2015-08-31,234.7,235.55,237.2,233.7,344230.0,20150831.0,235.25,0.0,0.128,5.161710295523767,5.194597014483816,995
2015-09-01,234.05,236.75,237.1,233.4,242728.0,20150901.0,235.55,1.0,0.509,5.028827541385241,4.995317412552639,996
2015-09-02,236.65,236.6,238.75,235.0,248968.0,20150902.0,236.75,2.0,-0.063,4.912570492168401,4.829275090878954,997
2015-09-03,236.65,236.2,238.75,235.0,0.0,20150903.0,236.6,3.0,-0.169,4.806882265607637,4.685371745428427,998
2015-09-07,232.85,233.25,234.4,232.85,26.0,20150907.0,236.2,0.0,-1.249,4.710802059643301,4.5606555127046295,999
2015-09-08,232.5,232.25,232.65,231.4,131530.0,20150908.0,233.25,1.0,-0.429,4.718910963312088,4.592568111010673,1000
2015-09-09,232.7,232.9,233.85,232.5,207002.0,20150909.0,232.25,2.0,0.28,4.412646330283716,4.160225696209249,1001
2015-09-10,232.1,229.8,232.1,228.55,281406.0,20150910.0,232.9,3.0,-1.331,4.347860300257917,4.098862270048007,1002
2015-09-11,230.45,229.6,230.7,229.0,238658.0,20150911.0,229.8,4.0,-0.087,4.307145727507195,4.07234730070827,1003
2015-09-14,229.1,229.25,229.65,227.55,232764.0,20150914.0,229.6,0.0,-0.152,4.120132479551995,3.8293676606138334,1004
2015-09-15,228.8,229.3,230.15,228.3,148064.0,20150915.0,229.25,1.0,0.022,3.9137567995927225,3.565451972531988,1005
2015-09-16,229.05,229.3,229.55,228.65,116810.0,20150916.0,229.3,2.0,0.0,3.639778908720657,3.2100583761943904,1006
2015-09-17,231.05,231.95,233.15,230.5,247974.0,20150917.0,229.3,3.0,1.156,3.658889917018781,3.2953839260351416,1007
2015-09-18,231.2,233.3,234.6,231.05,234892.0,20150918.0,231.95,4.0,0.582,3.808081742744348,3.562666069230458,1008
2015-09-21,235.6,235.7,235.95,234.55,178226.0,20150921.0,233.3,0.0,1.029,3.8255288570403185,3.620977259999734,1009
2015-09-22,234.7,234.45,234.95,234.15,86282.0,20150922.0,235.7,1.0,-0.53,3.62775350640029,3.35818029199977,1010
2015-09-23,232.95,233.6,233.6,232.25,115666.0,20150923.0,234.45,2.0,-0.363,3.61159409672753,3.370422919733125,1011
2015-09-24,234.0,235.5,235.7,233.95,126276.0,20150924.0,233.6,3.0,0.813,3.4423582697523,3.1543665304353747,1012
2015-09-25,235.95,237.2,239.35,235.8,290832.0,20150925.0,235.5,4.0,0.722,3.652143881593006,3.500450993043999,1013
2015-09-28,237.0,234.75,237.2,234.65,68928.0,20150928.0,237.2,0.0,-1.033,3.5519489832663673,3.3737241939714635,1014
2015-09-29,233.05,232.25,234.5,231.7,143358.0,20150929.0,234.75,1.0,-1.065,3.7290445302421498,3.657227634775265,1015
2015-09-30,232.7,231.0,233.15,230.7,113082.0,20150930.0,232.25,2.0,-0.538,3.758222300220135,3.709597283471894,1016
2015-10-01,232.7,231.9,233.15,230.7,0.0,20151001.0,231.0,3.0,0.39,3.6392930002001243,3.541650979008977,1017
2015-10-08,235.35,234.9,235.8,234.6,63344.0,20151008.0,231.9,3.0,1.294,3.7448118183637535,3.7094308484744523,1018
2015-10-09,234.0,235.05,236.5,233.9,137844.0,20151009.0,234.9,4.0,0.064,3.8225561985125003,3.8281734020111875,1019
2015-10-12,237.1,238.25,238.55,235.65,198656.0,20151012.0,235.05,0.0,1.361,3.806869271375003,3.8044169484097003,1020
2015-10-13,238.3,236.45,238.4,235.4,180082.0,20151013.0,238.25,1.0,-0.756,3.765335701250002,3.743828021955073,1021
2015-10-14,237.35,240.35,240.6,236.9,229870.0,20151014.0,236.45,2.0,1.649,3.7593960920454554,3.7379842856943952,1022
2015-10-15,240.2,241.65,242.85,239.95,232528.0,20151015.0,240.35,3.0,0.541,3.9994509927685966,4.092919714268477,1023
2015-10-16,241.0,240.95,243.1,240.2,277960.0,20151016.0,241.65,4.0,-0.29,3.8995009025169067,3.933863752366014,1024
2015-10-19,242.0,240.2,242.4,239.6,219320.0,20151019.0,240.95,0.0,-0.311,3.799546275015371,3.782681918717214,1025
2015-10-20,240.8,239.95,241.2,238.75,183632.0,20151020.0,240.2,1.0,-0.104,3.6768602500139727,3.604990996221584,1026
2015-10-21,240.15,240.2,241.55,239.55,215012.0,20151021.0,239.95,2.0,0.104,3.5244184091036113,3.3909921967253727,1027
2015-10-22,240.65,239.4,240.8,238.3,193706.0,20151022.0,240.2,3.0,-0.333,3.4312894628214647,3.2721932371619893,1028
2015-10-23,238.75,240.9,241.0,238.4,197752.0,20151023.0,239.4,4.0,0.627,3.3557176934740585,3.1825674722070567,1029
2015-10-26,241.5,238.7,241.5,237.8,210274.0,20151026.0,240.9,0.0,-0.913,3.387016084976416,3.251558475912781,1030
2015-10-27,239.0,238.95,239.9,238.5,127366.0,20151027.0,238.7,1.0,0.105,3.297287349978558,3.1380173457910736,1031
2015-10-28,238.45,240.45,240.9,238.3,164766.0,20151028.0,238.95,2.0,0.628,3.2338975908895975,3.0662816996855966,1032
2015-10-29,241.15,237.75,242.9,237.15,301848.0,20151029.0,240.45,3.0,-1.123,3.4626341735359976,3.4241108063941836,1033
2015-10-30,236.6,234.85,237.1,234.45,195092.0,20151030.0,237.75,4.0,-1.22,3.6933037941236315,3.7675626988749555,1034
2015-11-02,233.3,233.5,233.95,232.25,139320.0,20151102.0,234.85,0.0,-0.575,3.8575489037487536,3.9985543390249574,1035
2015-11-03,233.05,232.55,233.25,232.1,93756.0,20151103.0,233.5,1.0,-0.407,3.756862639771591,3.832080427154959,1036
2015-11-04,231.7,229.25,231.85,228.2,144696.0,20151104.0,232.55,2.0,-1.419,3.897147854337806,4.027803036867625,1037
2015-11-05,228.55,227.4,229.65,227.2,157222.0,20151105.0,229.25,3.0,-0.807,4.0292253221252805,4.204095965285278,1038
2015-11-06,227.2,227.8,228.2,226.85,111246.0,20151106.0,227.4,4.0,0.176,3.881113929204801,3.963549836580575,1039
2015-11-09,227.7,224.65,228.2,223.3,196986.0,20151109.0,227.8,0.0,-1.383,3.9737399356407264,4.088409858369828,1040
2015-11-10,224.7,224.8,225.15,223.65,103676.0,20151110.0,224.65,1.0,0.067,3.989763577855204,4.096621877253848,1041
2015-11-11,226.95,227.2,227.7,225.65,67062.0,20151111.0,224.8,2.0,1.068,3.904330525322914,3.957072293620003,1042
2015-11-12,227.05,226.35,227.05,226.0,46310.0,20151112.0,227.2,3.0,-0.374,3.7539368412026493,3.729462654470669,1043
2015-11-13,225.35,225.3,226.4,223.6,121770.0,20151113.0,226.35,4.0,-0.464,3.739942582911494,3.712200967207905,1044
2015-11-16,225.3,228.75,228.85,224.85,121480.0,20151116.0,225.3,0.0,1.531,3.763584166283176,3.750574171580184,1045
2015-11-17,227.95,224.5,228.0,223.9,145864.0,20151117.0,228.75,1.0,-1.858,3.794167423893796,3.797164282036159,1046
2015-11-18,224.5,223.1,225.55,221.35,187126.0,20151118.0,224.5,2.0,-0.624,4.121970385357992,4.277542377764664,1047
2015-11-19,222.85,224.4,224.6,222.0,133616.0,20151119.0,223.1,3.0,0.583,3.9836094412345373,4.053870060729375,1048
2015-11-20,223.35,225.9,226.3,222.5,174986.0,20151120.0,224.4,4.0,0.668,3.9669176738495806,4.020020719298794,1049
2015-11-23,225.65,222.95,226.65,222.3,192624.0,20151123.0,225.9,0.0,-1.306,4.001743339863254,4.06401795672562,1050
2015-11-24,222.9,223.1,223.85,221.75,180118.0,20151124.0,222.95,1.0,0.067,4.015221218057501,4.075482229162201,1051
2015-11-25,224.0,224.95,225.75,223.7,257482.0,20151125.0,223.1,2.0,0.829,3.9047465618704593,3.9054179319405793,1052
2015-11-26,224.0,223.55,224.3,222.6,218074.0,20151126.0,224.95,3.0,-0.622,3.704315056245873,3.6113622076818377,1053
2015-11-27,223.4,222.95,223.9,222.2,139772.0,20151127.0,223.55,4.0,-0.268,3.617559142041703,3.496513913324259,1054
2015-11-30,222.5,219.15,222.55,218.8,342424.0,20151130.0,222.95,0.0,-1.704,3.720508310947003,3.663645391547691,1055
2015-12-01,219.6,224.15,224.5,219.4,293192.0,20151201.0,219.15,1.0,2.282,3.8459166463154566,3.8551593393413315,1056
2015-12-02,223.45,222.9,224.35,222.3,163072.0,20151202.0,224.15,2.0,-0.558,3.969015133014053,4.034471427429156,1057
2015-12-03,222.7,220.0,222.7,218.55,254426.0,20151203.0,222.9,3.0,-1.301,4.117286484558227,4.243208570438598,1058
2015-12-04,220.55,221.95,227.35,220.05,287942.0,20151204.0,220.0,4.0,0.886,4.406624076871115,4.650780761046783,1059
2015-12-07,221.85,227.55,228.05,221.5,532342.0,20151207.0,221.95,0.0,2.523,4.737840069882835,5.1040099929072165,1060
2015-12-08,227.05,225.3,227.35,224.05,239974.0,20151208.0,227.55,1.0,-0.989,4.798036427166219,5.1434753271862625,1061
2015-12-09,224.6,226.3,226.75,223.8,220362.0,20151209.0,225.3,2.0,0.444,4.702760388332925,4.957678616894761,1062
2015-12-10,226.85,225.7,228.7,225.15,324392.0,20151210.0,226.3,3.0,-0.265,4.597963989393567,4.769988134642124,1063
2015-12-11,225.65,225.95,226.0,224.1,209364.0,20151211.0,225.7,4.0,0.111,4.379967263085062,4.427323050023177,1064
2015-12-14,224.45,226.95,228.5,224.05,353682.0,20151214.0,225.95,0.0,0.443,4.386333875531873,4.430346643353419,1065
2015-12-15,225.9,224.85,227.8,224.8,253672.0,20151215.0,226.95,1.0,-0.925,4.260303523210794,4.239633757572963,1066
2015-12-16,225.2,225.25,226.0,224.2,186970.0,20151216.0,224.85,2.0,0.178,4.123003202918899,4.041015923229894,1067
2015-12-17,225.55,225.85,227.4,225.05,261370.0,20151217.0,225.25,3.0,0.266,3.980002911744457,3.84221380013258,1068
2015-12-18,225.65,224.2,226.25,223.0,337284.0,20151218.0,225.85,4.0,-0.731,3.9136390106767793,3.7632519601149026,1069
2015-12-21,224.6,227.25,227.5,223.9,275556.0,20151221.0,224.2,0.0,1.36,3.885126373342526,3.7414850320995816,1070
2015-12-22,226.95,228.75,229.4,226.55,275796.0,20151222.0,227.25,1.0,0.66,4.004660339402303,3.935953694486314,1071
2015-12-23,228.4,227.7,229.3,227.4,179424.0,20151223.0,228.75,2.0,-0.459,3.8269639449111907,3.6844932018881478,1072
2015-12-24,227.55,227.95,228.1,227.05,125158.0,20151224.0,227.7,3.0,0.11,3.633603586282894,3.4198941083030525,1073
2015-12-25,227.95,228.35,228.65,227.6,86556.0,20151225.0,227.95,4.0,0.175,3.39873053298445,3.1039082271959804,1074
2015-12-28,228.35,227.65,228.85,227.05,64944.0,20151228.0,228.35,0.0,-0.307,3.2533913936222256,2.930053796903181,1075
2015-12-29,227.5,228.3,228.4,226.9,105574.0,20151229.0,227.65,1.0,0.286,3.0939921760202047,2.73937995731609,1076
2015-12-30,227.8,228.15,228.9,227.35,128336.0,20151230.0,228.3,2.0,-0.066,2.95362925092746,2.5807959630072794,1077
2015-12-31,227.35,226.05,227.8,225.65,167370.0,20151231.0,228.15,3.0,-0.92,2.9260265917522363,2.590023167939643,1078
2016-01-04,226.7,228.2,228.5,226.2,115918.0,20160104.0,226.05,0.0,0.951,2.869115083411125,2.551353412214359,1079
2016-01-05,229.05,230.3,230.85,228.45,262396.0,20160105.0,228.2,1.0,0.92,3.0446500758282964,2.851172957252446,1080
2016-01-06,230.5,231.4,231.75,229.05,269668.0,20160106.0,230.3,2.0,0.478,3.090590978025725,2.9443498962854546,1081
2016-01-07,233.05,236.6,237.4,231.65,475962.0,20160107.0,231.4,3.0,2.247,3.455082707296116,3.49843657678073,1082
2016-01-08,236.7,236.8,238.15,235.95,378540.0,20160108.0,236.6,4.0,0.085,3.7546206429964717,3.9319783665433032,1083
2016-01-11,236.8,237.45,238.3,235.0,353852.0,20160111.0,236.8,0.0,0.274,3.713291493633157,3.847714584337531,1084
2016-01-12,236.6,234.6,236.95,233.95,295580.0,20160112.0,237.45,1.0,-1.2,3.648446812393779,3.734685973092527,1085
2016-01-13,232.85,232.25,233.25,232.05,237332.0,20160113.0,234.6,2.0,-1.002,3.8076789203579793,3.9567278433468536,1086
2016-01-14,232.0,234.05,234.8,231.35,316336.0,20160114.0,232.25,3.0,0.775,3.7751626548708916,3.8891641309006086,1087
2016-01-15,233.05,232.6,233.8,231.2,263662.0,20160115.0,234.05,4.0,-0.62,3.6683296862462673,3.717275580113864,1088
2016-01-18,232.8,233.5,234.75,232.75,334226.0,20160118.0,232.6,0.0,0.387,3.51666335113297,3.488305502765349,1089
2016-01-19,233.55,233.2,234.0,232.5,148870.0,20160119.0,233.5,1.0,-0.128,3.333330319211791,3.223198102396636,1090
2016-01-20,232.5,233.8,234.1,232.35,178390.0,20160120.0,233.2,2.0,0.257,3.1893911992834463,3.0267716887437515,1091
2016-01-21,235.8,236.25,237.25,235.0,299478.0,20160121.0,233.8,3.0,1.048,3.2676283629849516,3.1632021302445863,1092
2016-01-22,235.5,235.2,235.85,234.35,239830.0,20160122.0,236.25,4.0,-0.444,3.156934875440866,3.01477517954531,1093
2016-01-25,235.1,235.8,236.15,234.55,199426.0,20160125.0,235.2,0.0,0.255,3.024486250400781,2.8394718222725928,1094
2016-01-26,236.25,238.9,239.05,236.0,248890.0,20160126.0,235.8,1.0,1.315,3.0995329549098027,2.97420891263625,1095
2016-01-27,238.3,239.35,240.1,237.8,238910.0,20160127.0,238.9,2.0,0.188,3.2086663226452736,3.1509810576180812,1096
2016-01-28,239.4,238.8,240.1,238.65,201368.0,20160128.0,239.35,3.0,-0.23,3.048787566041157,2.924183583269002,1097
2016-01-29,239.1,238.3,239.75,237.8,232398.0,20160129.0,238.8,4.0,-0.209,2.9488977873101416,2.794292438833134,1098
2016-02-01,238.4,239.9,240.1,237.5,199550.0,20160201.0,238.3,0.0,0.671,2.9171798066455823,2.7683867803220488,1099
2016-02-02,240.25,240.55,241.35,239.4,184274.0,20160202.0,239.9,1.0,0.271,2.929254369677803,2.8059352096124437,1100
2016-02-03,240.55,241.45,241.85,240.2,197552.0,20160203.0,240.55,2.0,0.374,2.84023124516164,2.6918105149974534,1101
2016-02-04,242.0,243.95,244.2,240.8,268622.0,20160204.0,241.45,3.0,1.035,2.91384658651058,2.8195691129977902,1102
2016-02-05,244.6,245.9,246.25,244.4,225544.0,20160205.0,243.95,4.0,0.799,3.0853150786459858,3.0836265645980903,1103
2016-02-15,258.5,256.15,259.9,255.6,190718.0,20160215.0,245.9,0.0,4.168,4.254831889678167,4.7991430226516725,1104
2016-02-16,254.8,253.1,255.3,251.5,309996.0,20160216.0,256.15,1.0,-1.191,4.722574445161974,5.4125906196314535,1105
2016-02-17,255.4,255.05,255.85,252.15,397254.0,20160217.0,253.1,2.0,0.77,4.656885859238155,5.224245203680589,1106
2016-02-18,255.0,254.85,255.75,253.8,310824.0,20160218.0,255.05,3.0,-0.078,4.47444169021651,4.881012509856519,1107
2016-02-19,254.5,258.0,259.5,254.3,369542.0,20160219.0,254.85,4.0,1.236,4.540401536560463,4.923544175208981,1108
2016-02-22,258.95,256.2,259.6,255.9,468326.0,20160222.0,258.0,0.0,-0.698,4.559455942327698,4.900404951847792,1109
2016-02-23,254.35,256.3,257.0,254.35,374288.0,20160223.0,256.2,1.0,0.039,4.476778129388817,4.733684291601421,1110
2016-02-24,256.95,258.45,259.25,256.6,449322.0,20160224.0,256.3,2.0,0.839,4.347071026717113,4.50919305272124,1111
2016-02-25,260.25,261.5,264.6,259.4,797662.0,20160225.0,258.45,3.0,1.18,4.706428206106472,5.014633979025083,1112
2016-02-26,261.3,261.85,262.5,259.15,608646.0,20160226.0,261.5,4.0,0.134,4.646752914642254,4.886016115155081,1113
2016-02-29,261.65,259.4,261.7,256.25,756284.0,20160229.0,261.85,0.0,-0.936,4.719775376947502,4.961213966467735,1114
2016-03-01,260.1,263.05,263.65,259.0,552970.0,20160301.0,259.4,1.0,1.407,4.713432160861363,4.919718770938701,1115
2016-03-02,263.0,259.85,263.9,259.1,637386.0,20160302.0,263.05,2.0,-1.216,4.721301964419417,4.903756268146868,1116
2016-03-03,260.5,262.05,262.55,259.7,520756.0,20160303.0,259.85,3.0,0.847,4.596638149472193,4.696588765727281,1117
2016-03-04,262.7,265.6,265.95,261.6,627072.0,20160304.0,262.05,4.0,1.355,4.733307408611087,4.883710263630313,1118
2016-03-07,265.95,265.65,268.7,263.25,896440.0,20160307.0,265.6,0.0,0.019,4.907552189646446,5.1192155618129425,1119
2016-03-08,267.25,266.7,267.8,265.2,535820.0,20160308.0,265.65,1.0,0.395,4.6977747178604075,4.7833201535712195,1120
2016-03-09,267.65,264.05,267.95,263.0,513264.0,20160309.0,266.7,2.0,-0.994,4.720704288964006,4.805544133095055,1121
2016-03-10,263.95,261.9,264.35,261.1,530230.0,20160310.0,264.05,3.0,-0.814,4.8006402626945475,4.91147158201571,1122
2016-03-11,261.0,265.75,268.85,260.15,868980.0,20160311.0,261.9,4.0,1.47,5.155127511540503,5.416608704413622,1123
2016-03-14,265.3,262.5,265.9,262.1,544586.0,20160314.0,265.75,0.0,-1.223,5.0501159195822805,5.2277275438251465,1124
2016-03-15,263.0,257.85,263.75,257.05,586332.0,20160315.0,262.5,1.0,-1.771,5.381923563256613,5.690697204648451,1125
2016-03-16,259.15,259.45,259.55,257.35,402560.0,20160316.0,257.85,2.0,0.621,5.36083960296055,5.618604244028647,1126
2016-03-17,258.75,263.3,264.35,257.65,500638.0,20160317.0,259.45,3.0,1.484,5.4825814572368685,5.762790344824834,1127
2016-03-18,263.8,263.35,264.85,262.6,403442.0,20160318.0,263.3,4.0,0.019,5.475074052033525,5.714418298848202,1128
2016-03-21,261.1,259.7,262.5,259.2,340072.0,20160321.0,263.35,0.0,-1.386,5.350067320030474,5.499162525668438,1129
2016-03-22,259.6,261.4,261.45,259.25,263124.0,20160322.0,259.7,1.0,0.655,5.236424836391342,5.312607522245983,1130
2016-03-23,262.4,258.35,262.95,258.15,331106.0,20160323.0,261.4,2.0,-1.167,5.196749851264858,5.244259852613187,1131
2016-03-24,256.35,255.1,256.85,255.0,380646.0,20160324.0,258.35,3.0,-1.258,5.3061362284225915,5.398358538931419,1132
2016-03-25,256.3,256.1,256.75,255.65,164146.0,20160325.0,255.1,4.0,0.392,5.069214753111448,5.038577400407231,1133
2016-03-28,255.95,255.05,256.65,254.0,147416.0,20160328.0,256.1,0.0,-0.41,4.849286139192223,4.720100413686263,1134
2016-03-29,255.75,255.75,256.6,255.25,185942.0,20160329.0,255.05,1.0,0.274,4.531169217447478,4.270753691861431,1135
2016-03-30,256.15,258.6,259.8,255.85,378770.0,20160330.0,255.75,2.0,1.114,4.5510629249522525,4.33465319961324,1136
2016-03-31,258.0,256.15,258.1,255.35,269920.0,20160331.0,258.6,3.0,-0.947,4.387329931774778,4.123366106331479,1137
2016-04-01,257.5,257.2,257.8,256.1,232786.0,20160401.0,256.15,4.0,0.41,4.215754483431616,3.906917292153948,1138
2016-04-05,258.9,258.9,258.9,245.65,16.0,20160405.0,257.2,1.0,0.661,5.037049530392377,5.152661653200085,1139
2016-04-06,257.5,256.75,257.7,256.1,194794.0,20160406.0,258.9,2.0,-0.83,4.724590482174884,4.678973432773402,1140
2016-04-07,255.2,256.45,257.05,255.0,227246.0,20160407.0,256.75,3.0,-0.117,4.649627711068074,4.575110308403612,1141
2016-04-08,258.4,258.0,259.35,257.65,257602.0,20160408.0,256.45,4.0,0.604,4.463297919152796,4.311762267283134,1142
2016-04-11,257.7,260.55,261.1,257.4,245542.0,20160411.0,258.0,0.0,0.988,4.480270835593459,4.356860631645396,1143
2016-04-12,260.95,261.8,262.0,260.4,189268.0,20160412.0,260.55,1.0,0.48,4.436609850539513,4.309279214092684,1144
2016-04-13,262.05,260.4,262.65,260.05,268234.0,20160413.0,261.8,2.0,-0.535,4.269645318672282,4.081375318880322,1145
2016-04-14,260.5,257.8,261.05,257.0,273610.0,20160414.0,260.4,3.0,-0.998,4.317859380611162,4.177191943029606,1146
2016-04-15,257.6,257.2,258.25,256.05,236076.0,20160415.0,257.8,4.0,-0.233,4.320781255101048,4.200233017292313,1147
2016-04-18,257.15,257.35,258.7,256.2,217164.0,20160418.0,257.2,0.0,0.058,4.155255686455498,3.9735352816533385,1148
2016-04-19,258.55,259.85,260.0,256.55,239320.0,20160419.0,257.35,1.0,0.971,4.091141533141361,3.9037305774328916,1149
2016-04-20,261.0,260.65,262.45,259.65,325448.0,20160420.0,259.85,2.0,0.308,4.182855939219421,4.06323316710851,1150
2016-04-21,261.0,264.0,264.1,260.0,350660.0,20160421.0,260.65,3.0,1.285,4.188959944744928,4.088135411494042,1151
2016-04-22,265.7,260.6,266.5,260.0,401306.0,20160422.0,264.0,4.0,-1.288,4.3990544952226625,4.40971735662817,1152
2016-04-25,260.7,258.65,261.3,256.95,372910.0,20160425.0,260.6,0.0,-0.748,4.640049541111512,4.761755042411083,1153
2016-04-26,258.75,258.1,260.0,258.0,172382.0,20160426.0,258.65,1.0,-0.213,4.454590491919554,4.473521036756267,1154
2016-04-27,258.55,261.3,261.45,258.25,253034.0,20160427.0,258.1,2.0,1.24,4.340536810835957,4.303718231855431,1155
2016-04-28,261.9,262.25,262.75,259.3,342874.0,20160428.0,261.3,3.0,0.364,4.368669828032691,4.3498891342747115,1156
2016-04-29,262.15,266.45,267.85,261.75,347256.0,20160429.0,262.25,4.0,1.602,4.566972570938817,4.643237249704759,1157
2016-05-03,273.0,274.45,274.45,272.4,64.0,20160503.0,266.45,1.0,3.002,5.260884155398924,5.650805616410789,1158
2016-05-04,273.65,270.65,273.65,270.3,166064.0,20160504.0,274.45,2.0,-1.385,5.437167413999026,5.857364867556023,1159
2016-05-05,271.55,270.25,272.7,269.3,168280.0,20160505.0,270.65,3.0,-0.148,5.411061285453653,5.763049551881877,1160
2016-05-06,271.75,270.75,272.0,267.65,257778.0,20160506.0,270.25,4.0,0.185,5.314601168594232,5.574642944964296,1161
2016-05-09,272.8,270.05,273.45,269.7,364526.0,20160509.0,270.75,0.0,-0.259,5.172364698722029,5.331357218969056,1162
2016-05-10,268.75,267.6,268.95,266.2,269504.0,20160510.0,270.05,1.0,-0.907,5.115786089747299,5.22717625643985,1163
2016-05-11,267.25,268.9,269.45,265.35,252092.0,20160511.0,267.6,2.0,0.486,5.07798735431572,5.156886088914527,1164
2016-05-12,269.45,268.1,270.0,267.65,195620.0,20160512.0,268.9,3.0,-0.298,4.8345339584688345,4.789301277059254,1165
2016-05-13,268.25,270.1,270.7,267.3,309730.0,20160513.0,268.1,4.0,0.746,4.7041217804262105,4.604061106784684,1166
2016-05-16,267.9,272.05,272.4,267.8,297706.0,20160516.0,270.1,0.0,0.722,4.694656164023825,4.603519625880056,1167
2016-05-17,272.7,270.1,273.15,269.2,278192.0,20160517.0,272.05,1.0,-0.717,4.626960149112567,4.516383675762714,1168
2016-05-18,269.65,270.2,271.55,269.5,236438.0,20160518.0,270.1,2.0,0.037,4.438145590102329,4.254199185661013,1169
2016-05-19,269.95,265.95,271.2,265.9,362390.0,20160519.0,270.2,3.0,-1.573,4.5164959910021185,4.393639294239546,1170
2016-05-20,264.1,266.1,266.85,264.1,229012.0,20160520.0,265.95,4.0,0.056,4.660450900911009,4.621154055007595,1171
2016-05-23,266.8,265.45,267.45,264.75,237010.0,20160523.0,266.1,0.0,-0.244,4.48222809173728,4.365000181006581,1172
2016-05-24,264.55,263.6,265.75,263.5,244742.0,20160524.0,265.45,1.0,-0.697,4.311116447033893,4.129666823539039,1173
2016-05-25,262.8,259.7,263.6,259.55,318086.0,20160525.0,263.6,2.0,-1.48,4.455560406394441,4.365711247067157,1174
2016-05-26,259.2,260.7,261.75,258.35,236722.0,20160526.0,259.7,3.0,0.385,4.52778218763131,4.48361641412487,1175
2016-05-27,260.9,259.5,261.55,257.15,282392.0,20160527.0,260.7,4.0,-0.46,4.516165625119376,4.4724675589082254,1176
2016-05-30,258.8,256.45,258.95,255.15,298804.0,20160530.0,259.5,0.0,-1.175,4.610150568290336,4.616138551053786,1177
2016-05-31,256.75,258.95,259.0,256.5,207452.0,20160531.0,256.45,1.0,0.975,4.4637732439003,4.400653410913273,1178
2016-06-01,258.2,259.35,260.45,258.15,224472.0,20160601.0,258.95,2.0,0.154,4.421612039909368,4.347232956124845,1179
2016-06-02,259.8,259.65,259.8,257.3,206500.0,20160602.0,259.35,3.0,0.116,4.246920036281243,4.100935228641532,1180
2016-06-03,259.5,258.65,259.5,257.9,148472.0,20160603.0,259.65,4.0,-0.385,4.00629094207386,3.7674771981559974,1181
2016-06-06,263.25,264.4,264.75,262.95,298338.0,20160606.0,258.65,0.0,2.223,4.105719038248971,3.9451469050685417,1182
2016-06-07,264.9,264.85,265.5,263.9,183862.0,20160607.0,264.4,1.0,0.17,4.35519912568089,4.332460651059414,1183
2016-06-08,264.0,266.55,266.7,263.8,161948.0,20160608.0,264.85,2.0,0.642,4.222908296073534,4.141465897584822,1184
2016-06-13,272.0,274.15,274.4,271.45,181804.0,20160613.0,266.55,0.0,2.851,4.707189360066846,4.8626037779068385,1185
2016-06-14,275.0,273.35,275.25,272.75,210538.0,20160614.0,274.15,1.0,-0.292,5.070172145515314,5.374256607519259,1186
2016-06-15,274.5,275.0,275.8,273.8,246178.0,20160615.0,273.35,2.0,0.604,4.7910655868321035,4.924355726516691,1187
2016-06-16,274.4,279.95,280.4,273.65,363092.0,20160616.0,275.0,3.0,1.8,4.996423260756454,5.207774962981126,1188
2016-06-17,279.95,273.2,281.15,272.1,546056.0,20160617.0,279.95,4.0,-2.411,5.364930237051318,5.720071634583636,1189
2016-06-20,274.6,273.75,276.35,272.8,327082.0,20160620.0,273.2,0.0,0.201,5.527209306410283,5.910728749972475,1190
2016-06-21,273.65,273.2,275.05,272.55,252118.0,20160621.0,273.75,1.0,-0.201,5.252008460372984,5.455964916642812,1191
2016-06-22,271.0,269.6,271.6,268.8,275022.0,20160622.0,273.2,2.0,-1.318,5.224553145793621,5.388502927757103,1192
2016-06-23,269.1,269.75,271.15,269.0,240326.0,20160623.0,269.6,3.0,0.056,5.131411950721472,5.230035870722821,1193
2016-06-24,268.4,282.25,283.35,268.2,997696.0,20160624.0,269.75,4.0,4.634,6.042192682474069,6.5526977546264495,1194
2016-06-27,283.5,284.65,285.15,280.35,580666.0,20160627.0,282.25,0.0,0.85,6.8929024386127935,7.732338054009594,1195
2016-06-28,285.1,283.35,285.65,282.85,325764.0,20160628.0,284.65,1.0,-0.457,6.57536585328436,7.154692980141652,1196
2016-06-29,282.85,284.3,284.7,282.2,300974.0,20160629.0,283.35,2.0,0.335,6.204878048440326,6.534067249456099,1197
2016-06-30,284.5,283.0,285.5,282.7,287436.0,20160630.0,284.3,3.0,-0.457,5.8953436804002965,6.036191616195287,1198
2016-07-01,283.55,287.15,288.6,283.1,445956.0,20160701.0,283.0,4.0,1.466,5.859403345818452,5.964699400702583,1199
2016-07-04,288.05,292.15,293.7,287.5,558068.0,20160704.0,287.15,0.0,1.741,6.299457587107688,6.596072813942245,1200
2016-07-05,292.6,290.8,292.85,288.6,344286.0,20160705.0,292.15,1.0,-0.462,6.244961442825176,6.476596438749952,1201
2016-07-06,291.75,296.7,297.7,289.75,542390.0,20160706.0,290.8,2.0,2.029,6.399964948022886,6.673050246916623,1202
2016-07-07,296.95,295.7,297.4,295.1,341338.0,20160707.0,296.7,3.0,-0.337,6.41814995274808,6.66331021399441,1203
2016-07-08,294.6,292.8,294.6,291.75,337310.0,20160708.0,295.7,4.0,-0.981,6.284681775225516,6.4348688521284725,1204
2016-07-11,291.05,295.0,297.0,290.9,434348.0,20160711.0,292.8,0.0,0.751,6.267892522932289,6.3902196718446795,1205
2016-07-12,293.0,293.6,294.75,292.55,252080.0,20160712.0,295.0,1.0,-0.475,5.898084111756625,5.8315237155987205,1206
2016-07-13,291.8,290.8,292.35,287.65,450672.0,20160713.0,293.6,2.0,-0.954,6.030076465233292,6.033987220185553,1207
2016-07-14,290.55,288.85,291.85,288.55,304580.0,20160714.0,290.8,3.0,-0.671,5.9409786047575395,5.902788924160815,1208
2016-07-15,286.3,288.95,289.2,285.75,277810.0,20160715.0,288.85,4.0,0.035,5.859980549779578,5.7890837342727,1209
2016-07-18,288.25,288.15,289.2,286.75,303768.0,20160718.0,288.95,0.0,-0.277,5.549982317981432,5.343872569703005,1210
2016-07-19,288.4,288.7,290.25,287.65,239612.0,20160719.0,288.15,1.0,0.191,5.281802107255849,4.978022893742607,1211
2016-07-20,288.8,287.55,289.7,287.55,219452.0,20160720.0,288.7,2.0,-0.398,4.997092824778043,4.600953174576923,1212
2016-07-21,284.85,284.6,285.6,283.5,263726.0,20160721.0,287.55,3.0,-1.026,5.015538931616396,4.680826084633324,1213
2016-07-22,284.9,286.3,288.0,284.15,284348.0,20160722.0,284.6,4.0,0.597,4.9095808469239985,4.570049273348883,1214
2016-07-25,286.2,284.8,286.5,284.05,194602.0,20160725.0,286.3,0.0,-0.524,4.685982588112725,4.287376036902364,1215
2016-07-26,284.7,285.2,286.25,283.65,197578.0,20160726.0,284.8,1.0,0.14,4.5008932619206625,4.069059231982053,1216
2016-07-27,285.5,285.0,285.95,284.3,170012.0,20160727.0,285.2,2.0,-0.07,4.2417211472006,3.74651800105111,1217
2016-07-28,285.6,289.25,289.8,285.6,282092.0,20160728.0,285.0,3.0,1.491,4.274291952000553,3.8603156009109725,1218
2016-07-29,289.8,287.45,289.8,287.15,218240.0,20160729.0,289.25,4.0,-0.622,4.322083592727777,3.985606854122844,1219
2016-08-01,290.0,289.65,290.7,287.9,263120.0,20160801.0,287.45,0.0,0.765,4.183712357025253,3.8275259402398,1220
2016-08-02,289.95,291.15,291.4,289.65,186350.0,20160802.0,289.65,1.0,0.518,4.16246577911387,3.8438558148744995,1221
2016-08-03,292.7,292.6,293.35,292.1,182442.0,20160803.0,291.15,2.0,0.498,4.1204234355580684,3.8246750395579054,1222
2016-08-04,292.55,289.75,292.55,289.65,229126.0,20160804.0,292.6,3.0,-0.974,4.009475850507338,3.701385034283523,1223
2016-08-05,292.65,293.3,293.5,291.8,189834.0,20160805.0,289.75,4.0,1.225,3.7995235004612145,3.4345336963790514,1224
2016-08-08,290.0,287.05,290.1,286.9,260816.0,20160808.0,293.3,0.0,-2.131,3.7450213640556536,3.4032625368618508,1225
2016-08-09,287.65,286.8,288.2,286.7,133298.0,20160809.0,287.05,1.0,-0.087,4.004564876414228,3.8294941986135997,1226
2016-08-10,287.15,290.9,291.4,287.0,208638.0,20160810.0,286.8,2.0,1.43,4.040513524012932,3.90556163879845,1227
2016-08-11,291.15,288.5,291.25,287.95,218884.0,20160811.0,290.9,3.0,-0.825,4.077739567284488,3.978153420291996,1228
2016-08-12,289.25,288.25,290.6,287.0,207452.0,20160812.0,288.5,4.0,-0.087,4.0615814248040785,3.9677329642530603,1229
2016-08-15,290.7,287.7,291.05,283.8,276634.0,20160815.0,288.25,0.0,-0.191,4.351437658912799,4.405368569019319,1230
2016-08-16,287.2,289.0,289.6,287.05,168358.0,20160816.0,287.7,1.0,0.452,4.1876705990116365,4.157986093150078,1231
2016-08-17,288.85,287.6,289.35,287.3,220036.0,20160817.0,289.0,2.0,-0.484,3.9933369081923975,3.876921280730069,1232
2016-08-18,288.15,289.3,290.25,286.15,202202.0,20160818.0,287.6,3.0,0.591,4.003033552902182,3.9066651099660628,1233
2016-08-19,289.3,289.3,289.9,288.45,159760.0,20160819.0,289.3,4.0,0.0,3.8482123208201613,3.692443095303915,1234
2016-08-22,287.3,286.7,289.5,286.3,230778.0,20160822.0,289.3,0.0,-0.899,3.7892839280183273,3.626784015930058,1235
2016-08-23,287.35,287.25,287.65,286.8,105430.0,20160823.0,286.7,1.0,0.192,3.672076298198474,3.4765461471393757,1236
2016-08-24,288.15,287.4,288.45,287.0,134914.0,20160824.0,287.25,2.0,0.052,3.4973420892713447,3.2463399941874664,1237
2016-08-25,286.65,284.75,286.65,284.3,192890.0,20160825.0,287.4,3.0,-0.922,3.4475837175194033,3.2068279949624694,1238
2016-08-26,283.75,284.8,285.15,283.15,118746.0,20160826.0,284.75,4.0,0.018,3.5205306522903665,3.3459175956341403,1239
2016-08-29,286.3,283.9,288.8,283.2,418364.0,20160829.0,284.8,0.0,-0.316,3.7095733202639716,3.6464619162162584,1240
2016-08-30,284.5,284.65,285.65,284.35,143950.0,20160830.0,283.9,1.0,0.264,3.49052120023997,3.3336003273874177,1241
2016-08-31,284.25,283.4,284.75,282.8,197694.0,20160831.0,284.65,2.0,-0.439,3.350473818399972,3.1491202837357606,1242
2016-09-01,282.4,282.75,283.6,282.15,166752.0,20160901.0,283.4,3.0,-0.229,3.273158016727242,3.062570912570985,1243
2016-09-02,282.1,283.15,284.05,282.0,214742.0,20160902.0,282.75,4.0,0.141,3.1619618333884025,2.9275614575615214,1244
2016-09-05,285.85,286.65,287.0,284.85,227614.0,20160905.0,283.15,0.0,1.236,3.260874393989457,3.1038865965533184,1245
2016-09-06,286.75,286.95,287.0,286.4,77624.0,20160906.0,286.65,1.0,0.105,3.31443126726315,3.2033683836795532,1246
2016-09-07,288.25,290.85,291.7,288.05,237860.0,20160907.0,286.95,2.0,1.359,3.472210242966506,3.4495859325222886,1247
2016-09-08,290.95,290.45,291.0,289.15,131246.0,20160908.0,290.85,3.0,-0.138,3.5247365845150114,3.5296411415193263,1248
2016-09-09,290.0,288.65,290.15,288.45,179550.0,20160909.0,290.45,4.0,-0.62,3.4224878041045588,3.3790223226500875,1249
2016-09-12,288.6,287.5,289.2,286.6,183842.0,20160912.0,288.65,0.0,-0.398,3.4613525491859543,3.4418193462967306,1250
2016-09-13,286.65,287.45,288.1,285.85,190612.0,20160913.0,287.5,1.0,-0.017,3.401229590169045,3.3562434334571605,1251
2016-09-14,286.5,286.0,287.1,284.85,173902.0,20160914.0,287.45,2.0,-0.504,3.332935991062766,3.2620776423295363,1252
2016-09-19,283.55,284.55,284.85,283.05,84438.0,20160919.0,286.0,0.0,-0.507,3.4299418100570525,3.413800623352254,1253
2016-09-20,284.1,284.85,284.9,284.1,103348.0,20160920.0,284.55,1.0,0.105,3.290856190960955,3.211960540238617,1254
2016-09-21,284.55,285.35,285.75,283.75,152780.0,20160921.0,284.85,2.0,0.176,3.1735056281463225,3.0503658015401345,1255
2016-09-22,287.0,287.7,288.25,284.85,208376.0,20160922.0,285.35,3.0,0.824,3.194096025587569,3.096983694668121,1256
2016-09-23,288.3,288.15,289.7,287.85,169772.0,20160923.0,287.7,4.0,0.156,3.2991782050796052,3.2640525353790335,1257
2016-09-26,288.7,288.1,288.9,287.5,126784.0,20160926.0,288.15,0.0,-0.017,3.1265256409814572,3.0155121973284924,1258
2016-09-27,288.65,287.7,289.3,287.6,135572.0,20160927.0,288.1,1.0,-0.139,2.9968414918013235,2.840110571018025,1259
2016-09-28,287.45,285.45,287.5,285.3,173412.0,20160928.0,287.7,2.0,-0.782,2.978946810728477,2.8347624948822903,1260
2016-09-29,285.6,284.75,285.95,284.4,133208.0,20160929.0,285.45,3.0,-0.245,3.0081334642986115,2.8967941622313123,1261
2016-09-30,283.9,285.3,285.55,283.9,125074.0,20160930.0,284.75,4.0,0.193,2.8846667857260133,2.730554940600475,1262
2016-10-10,273.6,274.0,274.2,272.35,151026.0,20161010.0,285.3,0.0,-3.961,3.7496970779327388,4.019814281853742,1263
2016-10-11,273.3,273.9,274.1,273.05,180290.0,20161011.0,274.0,1.0,-0.036,4.5224518890297585,5.117172377606569,1264
2016-10-12,273.05,273.3,274.05,272.95,142370.0,20161012.0,273.9,2.0,-0.219,4.211319899117965,4.5815493939256955,1265
2016-10-13,273.05,274.2,274.7,272.5,211380.0,20161013.0,273.3,3.0,0.329,4.028472635561784,4.264009474735602,1266
2016-10-14,273.75,273.45,274.9,273.25,156426.0,20161014.0,274.2,4.0,-0.274,3.8122478505107105,3.915474878104185,1267
2016-10-17,272.8,273.7,274.25,272.6,194610.0,20161017.0,273.45,0.0,0.091,3.615679864100643,3.613411561023624,1268
2016-10-18,273.65,275.2,275.4,273.45,150702.0,20161018.0,273.7,1.0,0.548,3.46425442190968,3.3916233528871467,1269
2016-10-19,275.05,275.2,275.75,274.15,136832.0,20161019.0,275.2,2.0,0.0,3.335685838099715,3.2127402391688693,1270
2016-10-20,276.8,277.25,277.7,276.5,156082.0,20161020.0,275.2,3.0,0.745,3.2597143982724734,3.117708207279694,1271
2016-10-21,277.25,276.3,277.95,275.7,165012.0,20161021.0,277.25,4.0,-0.343,3.2133767257022536,3.068680446309076,1272
2016-10-24,277.1,277.05,277.4,276.5,130816.0,20161024.0,276.3,0.0,0.271,3.00306975063841,2.7795230534678628,1273
2016-10-25,278.25,277.9,278.8,276.6,170374.0,20161025.0,277.05,1.0,0.307,2.9573361369440136,2.7422533130054885,1274
2016-10-26,278.15,279.2,279.9,277.9,186498.0,20161026.0,277.9,2.0,0.468,2.947578306312742,2.7566195379380933,1275
2016-10-27,278.6,278.25,279.1,277.4,154518.0,20161027.0,279.2,3.0,-0.34,2.834162096647951,2.615736932879687,1276
2016-10-28,279.1,278.5,279.45,277.95,146162.0,20161028.0,278.25,4.0,0.09,2.712874633316319,2.4669720084957283,1277
2016-10-31,277.45,279.65,281.35,277.45,231556.0,20161031.0,278.5,0.0,0.413,2.820795121196657,2.658042407362969,1278
2016-11-01,279.2,280.25,280.75,278.75,122000.0,20161101.0,279.65,1.0,0.215,2.7689046556333246,2.6036367530479065,1279
2016-11-02,281.55,282.95,283.1,281.35,142370.0,20161102.0,280.25,2.0,0.963,2.8308224142121174,2.716485185974858,1280
2016-11-03,283.4,283.75,285.0,283.1,153342.0,20161103.0,282.95,3.0,0.283,3.005293103829198,2.9876204945115434,1281
2016-11-04,282.4,282.4,284.55,282.1,135836.0,20161104.0,283.75,4.0,-0.476,2.9548119125719974,2.9159377619100026,1282
2016-11-07,284.05,281.85,284.75,281.6,134896.0,20161107.0,282.4,0.0,-0.195,2.972556284156359,2.9471460603219994,1283
2016-11-08,281.75,281.2,281.8,279.65,98046.0,20161108.0,281.85,1.0,-0.231,2.9523238946875936,2.9208599189457254,1284
2016-11-09,283.3,291.65,293.0,281.75,270780.0,20161109.0,281.2,2.0,3.716,3.7066580860796314,4.031411929752962,1285
2016-11-10,288.0,286.15,289.6,283.3,217030.0,20161110.0,291.65,3.0,-1.886,4.133325532799674,4.613890339119246,1286
2016-11-11,285.05,281.75,286.0,279.25,248716.0,20161111.0,286.15,4.0,-1.538,4.884841393454242,5.652038293903336,1287
2016-11-14,280.9,272.95,282.0,269.8,360232.0,20161114.0,281.75,0.0,-3.123,5.927128539503855,7.078433188049552,1288
2016-11-15,273.95,275.95,276.45,272.8,245686.0,20161115.0,272.95,1.0,1.099,6.201935035912594,7.327975429642944,1289
2016-11-16,275.85,277.05,277.65,275.0,180050.0,20161116.0,275.95,2.0,0.399,6.065395487193271,6.977578705690558,1290
2016-11-17,276.55,276.5,277.5,276.25,136938.0,20161117.0,277.05,3.0,-0.199,5.654904988357525,6.253901544931826,1291
2016-11-18,277.0,273.45,277.15,273.05,216120.0,20161118.0,276.5,4.0,-1.103,5.513549989415928,5.966714672274244,1292
2016-11-21,273.85,275.55,275.6,273.0,189682.0,20161121.0,273.45,0.0,0.768,5.330499990378111,5.637819382637671,1293
2016-11-22,275.6,276.25,276.95,274.5,179428.0,20161122.0,275.55,1.0,0.254,5.164090900343742,5.35277679828599,1294
2016-11-23,276.2,276.6,276.95,275.05,177860.0,20161123.0,276.25,2.0,0.127,4.867355363948853,4.892406558514522,1295
2016-11-24,276.0,273.7,276.0,272.7,340644.0,20161124.0,276.6,3.0,-1.048,4.747595785408049,4.713419017379254,1296
2016-11-25,273.4,271.4,273.65,268.45,253516.0,20161125.0,273.7,4.0,-0.84,5.056905259461861,5.171629815062016,1297
2016-11-28,272.5,273.8,275.3,271.25,256832.0,20161128.0,271.4,0.0,0.884,4.965368417692602,5.022079173053749,1298
2016-11-29,273.6,272.75,274.55,272.4,204490.0,20161129.0,273.8,1.0,-0.383,4.800334925175095,4.772468616646586,1299
2016-11-30,271.5,271.05,272.3,270.55,200036.0,20161130.0,272.75,2.0,-0.623,4.659395386522814,4.569472801093707,1300
2016-12-01,270.15,269.25,270.9,266.6,318392.0,20161201.0,271.05,3.0,-0.664,4.794904896838915,4.780209760947869,1301
2016-12-02,267.95,268.85,269.4,266.6,206838.0,20161202.0,269.25,4.0,-0.149,4.763549906217195,4.736181792821485,1302
2016-12-05,268.1,268.75,270.9,267.05,289230.0,20161205.0,268.85,0.0,-0.037,4.680499914742901,4.618024220445283,1303
2016-12-06,268.3,268.15,269.5,267.1,234960.0,20161206.0,268.75,1.0,-0.223,4.473181740675362,4.322287657719242,1304
2016-12-07,268.6,267.7,268.65,267.45,170588.0,20161207.0,268.15,2.0,-0.168,4.184710673341233,3.919315970023337,1305
2016-12-08,268.6,269.75,270.95,268.35,244680.0,20161208.0,267.7,3.0,0.766,4.058827884855673,3.770073840686901,1306
2016-12-09,269.35,269.5,270.2,268.3,177508.0,20161209.0,269.75,4.0,-0.093,3.917116258959708,3.600730661928655,1307
2016-12-12,268.35,267.95,269.35,267.2,203912.0,20161212.0,269.5,0.0,-0.575,3.7928329626906394,3.4606332403381614,1308
2016-12-13,267.7,268.2,269.35,267.25,173102.0,20161213.0,267.95,1.0,0.093,3.6525754206278487,3.299215474959732,1309
2016-12-14,268.15,269.65,269.9,267.65,247566.0,20161214.0,268.2,2.0,0.541,3.5250685642071353,3.1593200782984345,1310
2016-12-15,269.6,266.95,270.6,264.8,312470.0,20161215.0,269.65,3.0,-1.001,3.7318805129155788,3.511410734525312,1311
2016-12-16,265.0,265.35,265.85,264.3,235872.0,20161216.0,266.95,4.0,-0.599,3.878982284468705,3.7565559699219326,1312
2016-12-19,265.45,266.6,266.95,265.1,172448.0,20161219.0,265.35,0.0,0.471,3.6945293495170013,3.5023485072656704,1313
2016-12-20,266.45,265.25,266.9,264.55,157024.0,20161220.0,266.6,1.0,-0.506,3.5722994086518165,3.348702039630243,1314
2016-12-21,263.8,264.85,265.45,262.1,208540.0,20161221.0,265.25,2.0,-0.151,3.656635826047106,3.5022084343462105,1315
2016-12-22,264.45,263.3,264.85,262.8,119052.0,20161222.0,264.85,3.0,-0.585,3.5469416600428225,3.3619139764333807,1316
2016-12-23,262.8,263.55,264.3,262.45,155500.0,20161223.0,263.3,4.0,0.095,3.442674236402569,3.233658779575601,1317
2016-12-26,263.75,264.75,265.1,263.3,127840.0,20161226.0,263.55,0.0,0.455,3.293340214911432,3.0425042756321967,1318
2016-12-27,264.85,266.1,266.1,264.4,132016.0,20161227.0,264.75,1.0,0.51,3.225763831737672,2.976837038881246,1319
2016-12-28,266.15,267.3,267.85,265.35,172420.0,20161228.0,266.1,2.0,0.451,3.214330756125158,2.993258767030416,1320
2016-12-29,266.5,268.75,269.15,266.0,217154.0,20161229.0,267.3,3.0,0.542,3.2084825055683233,3.014157598093024,1321
2016-12-30,268.05,271.35,272.15,268.0,257682.0,20161230.0,268.75,4.0,0.967,3.3577113686984776,3.258936585013957,1322
2017-01-02,268.05,268.0,272.15,268.0,0.0,20170102.0,271.35,0.0,-100.0,3.4297376079077044,3.3777450403454266,1323
2017-01-03,269.7,269.75,271.15,269.45,134748.0,20170103.0,0.0,1.0,inf,3.290670552643371,3.1807123682993743,1324
2017-01-04,268.5,270.4,271.25,268.35,237240.0,20170104.0,269.75,2.0,0.241,27.650609593312183,38.92328405252613,1325
2017-01-05,270.3,269.5,270.6,268.15,281262.0,20170105.0,270.4,3.0,-0.333,25.359645084829257,34.060179512189315,1326
2017-01-06,269.0,268.85,269.85,268.7,231806.0,20170106.0,269.5,4.0,-0.241,23.208768258935685,29.74548891056407,1327
2017-01-09,268.65,269.75,270.4,268.65,175304.0,20170109.0,268.85,0.0,0.335,21.257971144486984,26.012757055822195,1328
2017-01-10,270.35,271.5,272.1,270.2,201672.0,20170110.0,269.75,1.0,0.649,19.620882858624526,22.97772278171257,1329
2017-01-11,271.25,271.85,272.4,270.9,183268.0,20170111.0,271.5,2.0,0.129,18.07807532602229,20.26735974415089,1330
2017-01-12,271.7,272.25,272.55,268.65,342304.0,20170112.0,271.85,3.0,0.147,16.78915938729299,18.085045111597445,1331
2017-01-13,272.3,271.25,272.5,270.5,185390.0,20170113.0,272.25,4.0,-0.367,15.444690352084535,15.94037243005112,1332
2017-01-16,271.6,272.95,273.45,270.45,215196.0,20170116.0,271.25,0.0,0.627,14.313354865531394,14.214989439377637,1333
2017-01-17,272.5,274.6,274.9,272.25,158070.0,20170117.0,272.95,1.0,0.605,13.343958968664907,12.806324180793958,1334
2017-01-18,274.1,273.5,274.95,272.45,194254.0,20170118.0,274.6,2.0,-0.401,12.358144516968096,11.432147623354762,1335
2017-01-19,273.15,270.7,273.6,270.2,176830.0,20170119.0,273.5,3.0,-1.024,11.634676833607356,10.49452794024079,1336
2017-01-20,271.2,271.4,271.75,270.1,159596.0,20170120.0,270.7,4.0,0.259,10.886069848733953,9.548590881542006,1337
2017-01-23,270.85,272.75,273.7,270.55,175522.0,20170123.0,271.4,0.0,0.497,10.182790771576318,8.695445430669738,1338
2017-01-24,272.7,272.35,273.3,272.1,119818.0,20170124.0,272.75,1.0,-0.147,9.429809792342116,7.789386039913785,1339
2017-01-25,272.15,269.6,272.8,267.85,149430.0,20170125.0,272.35,2.0,-1.01,9.022554356674648,7.410801234591945,1340
2017-01-26,269.6,267.6,270.05,266.65,142822.0,20170126.0,269.6,3.0,-0.742,8.720503960613314,7.182694403313018,1341
2017-02-03,270.1,271.6,271.95,270.1,82082.0,20170203.0,267.6,4.0,1.495,8.141367236921196,6.538335149537952,1342
2017-02-06,271.3,274.3,274.4,270.25,190770.0,20170206.0,271.6,0.0,0.994,8.019424760837452,6.573223796266226,1343
2017-02-07,275.15,276.5,276.7,274.6,160366.0,20170207.0,274.3,1.0,0.802,7.7540225098522315,6.3767939567640655,1344
2017-02-08,276.35,276.75,277.25,275.85,142374.0,20170208.0,276.5,2.0,0.09,7.317293190774759,5.919888095862196,1345
2017-02-09,278.7,278.2,279.2,278.05,148408.0,20170209.0,276.75,3.0,0.524,6.897539264340688,5.490569683080568,1346
2017-02-10,278.1,275.25,278.85,274.6,220922.0,20170210.0,278.2,4.0,-1.06,6.6568538766733525,5.325160392003159,1347
2017-02-13,275.6,276.4,277.3,275.3,197398.0,20170213.0,275.25,0.0,0.418,6.3153217060666815,5.001805673069402,1348
2017-02-14,276.0,276.0,276.2,274.05,163040.0,20170214.0,276.4,1.0,-0.145,5.936656096424253,4.621564916660145,1349
2017-02-15,276.6,274.95,276.7,274.0,188556.0,20170215.0,276.0,2.0,-0.38,5.642414633112955,4.3653562611054575,1350
2017-02-16,275.0,276.35,277.15,273.5,224336.0,20170216.0,274.95,3.0,0.509,5.461286030102684,4.269975426291393,1351
2017-02-17,277.25,277.45,277.9,276.8,155914.0,20170217.0,276.35,4.0,0.398,5.2329873000933524,4.09397870278588,1352
2017-02-20,278.2,276.85,278.6,276.2,148746.0,20170220.0,277.45,0.0,-0.216,4.975443000084868,3.868114875747767,1353
2017-02-21,277.15,277.5,277.65,276.6,99214.0,20170221.0,276.85,1.0,0.235,4.618584545531694,3.4923662256480585,1354
2017-02-22,276.5,277.2,278.15,275.75,159914.0,20170222.0,277.5,2.0,-0.108,4.416895041392446,3.346717395561648,1355
2017-02-23,277.65,277.75,278.15,276.5,153238.0,20170223.0,277.2,3.0,0.198,4.165359128538585,3.120488409486758,1356
2017-02-24,278.8,281.15,281.7,278.4,273622.0,20170224.0,277.75,4.0,1.224,4.195781025944173,3.3044232882218645,1357
2017-02-27,282.2,282.15,282.45,280.55,180334.0,20170227.0,281.15,0.0,0.356,4.241619114494707,3.4905001831256217,1358
2017-02-28,281.85,281.2,283.35,280.95,160636.0,20170228.0,282.15,1.0,-0.337,4.074199194995192,3.3451001587088767,1359
2017-03-01,281.15,279.15,281.95,278.65,209236.0,20170301.0,281.2,2.0,-0.729,4.021999268177442,3.365753470881019,1360
2017-03-02,279.1,279.45,280.4,278.15,170848.0,20170302.0,279.15,3.0,0.107,3.933635698343125,3.323653008096877,1361
2017-03-03,278.9,277.4,279.25,276.9,238202.0,20170303.0,279.45,4.0,-0.734,3.78966881667557,3.1938326070172964,1362
2017-03-06,276.9,277.45,278.55,276.5,182046.0,20170306.0,277.4,0.0,0.018,3.7133352878868755,3.1613215927483145,1363
2017-03-07,277.45,276.4,277.9,276.1,137414.0,20170307.0,277.45,1.0,-0.378,3.5393957162607914,2.9798120470485334,1364
2017-03-08,276.0,274.55,276.0,274.5,174404.0,20170308.0,276.4,2.0,-0.669,3.485814287509804,2.9758371074420533,1365
2017-03-09,273.95,273.25,274.7,272.6,213736.0,20170309.0,274.55,3.0,-0.474,3.5143766250089086,3.0857254931164397,1366
2017-03-10,273.4,271.05,273.85,271.0,200774.0,20170310.0,273.25,4.0,-0.805,3.5176151136444584,3.147628760700908,1367
2017-03-13,271.15,273.65,273.65,270.75,247398.0,20170313.0,271.05,0.0,0.959,3.4614682851313234,3.1146115926074507,1368
2017-03-14,272.5,272.35,273.1,272.2,129460.0,20170314.0,273.65,1.0,-0.475,3.3331529864830274,2.9726633802597995,1369
2017-03-15,272.55,272.5,273.25,271.6,150980.0,20170315.0,272.35,2.0,0.055,3.2165027149845606,2.849641596225146,1370
2017-03-16,271.8,277.15,277.3,271.6,261416.0,20170316.0,272.5,3.0,1.706,3.4422751954405086,3.229689383395125,1371
2017-03-17,278.15,277.05,278.25,276.5,137970.0,20170317.0,277.15,4.0,-0.036,3.652068359491377,3.5657307989424494,1372
2017-03-20,277.4,278.45,278.55,276.95,138722.0,20170320.0,277.05,0.0,0.505,3.4655166904467083,3.303633359083459,1373
2017-03-21,278.25,277.35,278.75,276.65,167944.0,20170321.0,278.45,1.0,-0.395,3.341378809497009,3.1431489112056674,1374
2017-03-22,277.65,279.8,280.35,277.5,244648.0,20170322.0,277.35,2.0,0.883,3.296708008633647,3.1040623897115815,1375
2017-03-23,279.75,279.75,280.2,278.9,164432.0,20170323.0,279.8,3.0,-0.018,3.256098189666954,3.070187404416707,1376
2017-03-24,280.45,278.95,280.7,278.45,184200.0,20170324.0,279.75,4.0,-0.286,3.1646347178790486,2.9608290838278126,1377
2017-03-27,279.2,282.0,282.25,278.75,162888.0,20170327.0,278.95,0.0,1.093,3.1951224707991353,3.032718539317438,1378
2017-03-28,282.05,281.2,282.35,280.95,148832.0,20170328.0,282.0,1.0,-0.284,3.213747700726495,3.081689400741791,1379
2017-03-29,282.05,280.6,282.15,280.05,159592.0,20170329.0,281.2,2.0,-0.213,3.1124979097513563,2.950797480642881,1380
2017-03-30,280.95,280.6,281.2,280.1,126756.0,20170330.0,280.6,3.0,0.0,2.9295435543194115,2.704024483223826,1381
2017-03-31,280.35,278.6,280.35,278.2,178510.0,20170331.0,280.6,4.0,-0.713,2.881403231199468,2.6634878854606536,1382
2017-04-05,281.2,281.25,281.75,280.75,74992.0,20170405.0,278.6,2.0,0.951,2.7240029374540646,2.461689500732571,1383
2017-04-06,280.2,281.25,281.7,279.2,198064.0,20170406.0,281.25,3.0,0.0,2.758184488594606,2.5467975673015646,1384
2017-04-07,281.05,283.5,285.45,280.4,294194.0,20170407.0,281.25,4.0,0.8,2.966531353267825,2.8805578916613572,1385
2017-04-10,284.45,282.2,285.05,281.15,254310.0,20170410.0,283.5,0.0,-0.459,3.0513921393343892,3.016483506106514,1386
2017-04-11,281.25,282.75,282.95,280.9,169940.0,20170411.0,282.2,1.0,0.195,3.010356490303992,2.960952371958982,1387
2017-04-12,283.4,285.85,287.1,283.25,316430.0,20170412.0,282.75,2.0,1.096,3.1821422639127284,3.2194920556977964,1388
2017-04-13,286.1,287.15,288.0,285.1,242774.0,20170413.0,285.85,3.0,0.455,3.3701293308297537,3.4902264482714234,1389
2017-04-14,287.55,287.7,288.05,286.75,152170.0,20170414.0,287.15,4.0,0.192,3.2637539371179565,3.3181962551685653,1390
2017-04-17,288.05,287.2,290.05,286.95,196830.0,20170417.0,287.7,0.0,-0.174,3.2488672155617806,3.289103421146093,1391
2017-04-18,286.9,286.45,287.9,285.8,194112.0,20170418.0,287.2,1.0,-0.261,3.144424741419797,3.1305562983266095,1392
2017-04-19,286.6,286.3,287.7,285.2,250222.0,20170419.0,286.45,2.0,-0.052,3.085840674017997,3.0464821252163947,1393
2017-04-20,286.55,286.1,286.75,284.75,216358.0,20170420.0,286.3,3.0,-0.07,2.987127885470906,2.9069511751875416,1394
2017-04-21,285.95,285.9,286.35,285.25,170642.0,20170421.0,286.1,4.0,-0.07,2.815570804973553,2.6660243518292055,1395
2017-04-24,286.35,283.9,287.95,283.5,310052.0,20170424.0,285.9,0.0,-0.7,2.9641552772486834,2.90388777158531,1396
2017-04-25,283.35,283.9,284.4,282.95,166292.0,20170425.0,283.9,1.0,0.0,2.9628684338624334,2.9100360687072593,1397
2017-04-26,282.75,282.45,283.55,282.15,183112.0,20170426.0,283.9,2.0,-0.511,2.8526076671476663,2.7553645928796247,1398
2017-04-27,282.55,282.85,283.55,282.05,154594.0,20170427.0,282.45,3.0,0.142,2.7614615155887843,2.6346493138290037,1399
2017-04-28,283.1,283.2,283.25,282.3,129946.0,20170428.0,282.85,4.0,0.124,2.5967831959898025,2.4100294053184683,1400
2017-05-02,283.8,283.9,284.4,283.55,39920.0,20170502.0,283.2,1.0,0.247,2.501621087263458,2.2953588179426743,1401
2017-05-03,283.05,283.3,283.7,282.85,30714.0,20170503.0,283.9,2.0,-0.211,2.3514737156940493,2.1026443088836464,1402
2017-05-04,283.0,279.65,283.25,278.7,92606.0,20170504.0,283.3,3.0,-1.288,2.610430650630953,2.5156250676991587,1403
2017-05-05,278.05,278.8,280.0,277.4,102698.0,20170505.0,279.65,4.0,-0.304,2.909482409664501,2.9668750586726014,1404
2017-05-08,278.3,278.5,279.35,278.05,86346.0,20170508.0,278.8,0.0,-0.108,2.790438554240452,2.7846250508495833,1405
2017-05-09,278.65,278.45,279.4,277.5,128798.0,20170509.0,278.5,1.0,-0.018,2.709489594764045,2.666675044069636,1406
2017-05-10,277.35,277.05,277.4,275.65,118918.0,20170510.0,278.45,2.0,-0.503,2.7222632679673158,2.691118371527021,1407
2017-05-11,277.25,277.35,277.55,276.3,92586.0,20170511.0,277.05,3.0,0.108,2.6702393345157343,2.6189692553234076,1408
2017-05-12,277.0,278.1,278.5,276.95,119980.0,20170512.0,277.35,4.0,0.27,2.5683993950143047,2.476440021280288,1409
2017-05-15,278.75,279.4,279.55,277.75,124840.0,20170515.0,278.1,0.0,0.467,2.5349085409220944,2.439581351776248,1410
2017-05-16,280.15,280.0,280.65,279.0,118992.0,20170516.0,279.4,1.0,0.215,2.5362804917473545,2.4543038382060756,1411
2017-05-17,280.05,280.95,281.3,279.5,133590.0,20170517.0,280.0,2.0,0.339,2.4784368106794217,2.380396659778611,1412
2017-05-18,282.5,283.25,284.75,282.35,230310.0,20170518.0,280.95,3.0,0.819,2.684942555163116,2.696343771808137,1413
2017-05-19,283.55,282.65,284.2,281.6,186950.0,20170519.0,283.25,4.0,-0.212,2.7363114137846614,2.7701646022337343,1414
2017-05-22,283.3,283.3,283.6,282.15,114482.0,20170522.0,282.65,0.0,0.23,2.619374012531514,2.594142655269242,1415
2017-05-23,284.05,285.2,285.2,283.45,123256.0,20170523.0,283.3,1.0,0.671,2.6130672841195643,2.5882569679000187,1416
2017-05-24,285.0,281.85,285.1,281.5,170178.0,20170524.0,285.2,2.0,-1.175,2.702788440108697,2.723156038846686,1417
2017-05-25,282.5,283.3,283.8,281.75,136700.0,20170525.0,281.85,3.0,0.514,2.770716763735173,2.820068567000452,1418
2017-05-26,282.75,283.35,283.5,282.0,104532.0,20170526.0,283.3,4.0,0.018,2.6688334215774328,2.6640594247337295,1419
2017-05-31,283.05,281.65,283.3,281.65,74258.0,20170531.0,283.35,2.0,-0.6,2.5762122014340325,2.5288515014359034,1420
2017-06-01,282.35,281.85,283.15,281.4,157458.0,20170601.0,281.65,3.0,0.071,2.5192838194854827,2.451671301244448,1421
2017-06-02,281.25,280.85,282.2,280.6,129192.0,20170602.0,281.85,4.0,-0.355,2.4357125631686176,2.338115127745184,1422
2017-06-05,283.0,284.55,285.2,282.75,215452.0,20170605.0,280.85,0.0,1.317,2.5188296028805586,2.473033110712488,1423
2017-06-06,284.8,286.3,286.5,284.05,135910.0,20170606.0,284.55,1.0,0.615,2.803481457164142,2.89662869595082,1424
2017-06-07,286.6,286.6,287.2,286.25,138618.0,20170607.0,286.3,2.0,0.105,2.7895285974219504,2.8637448698240484,1425
2017-06-08,286.55,285.75,286.9,285.05,141700.0,20170608.0,286.6,3.0,-0.297,2.7041169067472244,2.7285788871808374,1426
2017-06-09,285.15,282.5,285.4,282.15,223770.0,20170609.0,285.75,4.0,-1.137,2.862833551588385,2.958101702223391,1427
2017-06-12,281.8,281.05,281.9,281.0,151544.0,20170612.0,282.5,0.0,-0.513,3.0343941378076176,3.197021475260265,1428
2017-06-13,280.85,281.15,281.6,280.35,105884.0,20170613.0,281.05,1.0,0.036,2.9539946707341955,3.0574186118922264,1429
2017-06-14,280.35,281.7,282.4,280.05,131122.0,20170614.0,281.15,2.0,0.196,2.8990860643038108,2.9630961303065915,1430
2017-06-15,283.0,279.85,284.65,279.7,238286.0,20170615.0,281.7,3.0,-0.657,3.0855327857307366,3.228016646265711,1431
2017-06-16,278.5,279.35,279.8,278.3,147956.0,20170616.0,279.85,4.0,-0.179,3.114120714300663,3.2509477600969388,1432
2017-06-19,279.65,278.85,279.8,278.5,99854.0,20170619.0,279.35,0.0,-0.179,2.9537461039096953,2.997488058750683,1433
2017-06-20,278.55,278.25,278.9,277.6,111782.0,20170620.0,278.85,1.0,-0.215,2.8443146399178993,2.831156317583918,1434
2017-06-21,278.05,278.15,278.5,277.3,104238.0,20170621.0,278.25,2.0,-0.036,2.7266496726526364,2.6603354752393966,1435
2017-06-22,277.85,279.9,280.3,277.3,135198.0,20170622.0,278.15,3.0,0.629,2.7514997024114876,2.7056240785408106,1436
2017-06-23,280.15,280.45,280.55,279.1,119404.0,20170623.0,279.9,4.0,0.196,2.719545184010446,2.66487420140204,1437
2017-06-26,281.55,280.6,281.55,280.35,78260.0,20170626.0,280.45,0.0,0.053,2.622313803645863,2.529557641215106,1438
2017-06-27,278.35,279.4,279.45,277.9,170412.0,20170627.0,280.6,1.0,-0.428,2.615739821496235,2.532283289053086,1439
2017-06-28,278.6,278.75,279.3,278.05,168850.0,20170628.0,279.4,2.0,-0.233,2.609763474087482,2.534645517179335,1440
2017-06-29,278.95,278.15,279.15,277.7,158992.0,20170629.0,278.75,3.0,-0.215,2.527057703715892,2.423359448222089,1441
2017-06-30,276.4,275.5,277.35,275.4,221690.0,20170630.0,278.15,4.0,-0.953,2.601870639741722,2.5469115217924805,1442
2017-07-03,275.3,274.6,276.3,274.35,142246.0,20170703.0,275.5,0.0,-0.327,2.710791490674289,2.7139899855534773,1443
2017-07-04,273.25,272.6,273.35,271.6,190506.0,20170704.0,274.6,1.0,-0.728,2.818901355158443,2.8721246541463437,1444
2017-07-05,272.7,272.4,273.3,272.05,102604.0,20170705.0,272.6,2.0,-0.073,2.794455777416762,2.8291747002601584,1445
2017-07-06,271.1,272.85,273.2,271.05,129270.0,20170706.0,272.4,3.0,0.165,2.7358688885606908,2.7386180735588006,1446
2017-07-07,272.9,272.2,273.25,271.6,115020.0,20170707.0,272.85,4.0,-0.238,2.6371535350551714,2.593468997084291,1447
2017-07-10,272.25,268.8,272.35,268.0,241862.0,20170710.0,272.2,0.0,-1.249,2.8383213955046984,2.8943397974730476,1448
2017-07-11,269.35,270.0,270.7,268.95,139294.0,20170711.0,268.8,1.0,0.446,2.8757467231860843,2.941761157809967,1449
2017-07-12,270.1,271.0,271.65,269.25,156136.0,20170712.0,270.0,2.0,0.37,2.8734061119873515,2.929526336768641,1450
2017-07-13,272.35,271.75,272.45,271.05,154644.0,20170713.0,271.0,3.0,0.277,2.8349146472612277,2.865589491866154,1451
2017-07-14,271.5,270.65,271.5,269.85,113550.0,20170714.0,271.75,4.0,-0.405,2.727195133873841,2.7035108929506637,1452
2017-07-17,273.15,273.0,273.45,272.3,163458.0,20170717.0,270.65,0.0,0.868,2.633813758067132,2.569709440557248,1453
2017-07-18,273.7,273.7,274.4,273.5,125924.0,20170718.0,273.0,1.0,0.256,2.735285234606489,2.7270815151496226,1454
2017-07-19,274.3,274.05,274.75,273.85,113988.0,20170719.0,273.7,2.0,0.128,2.6457138496422625,2.5968039797963396,1455
2017-07-20,274.55,274.2,274.75,273.9,100138.0,20170720.0,274.05,3.0,0.055,2.5006489542202446,2.390563449156837,1456
2017-07-21,274.3,275.8,275.85,273.5,173552.0,20170721.0,274.2,4.0,0.584,2.4869535947456787,2.3851549892692616,1457
2017-07-24,276.7,276.45,277.45,276.05,124830.0,20170724.0,275.8,0.0,0.236,2.556321449768804,2.500467657366701,1458
2017-07-25,277.35,276.8,277.4,276.15,99046.0,20170725.0,276.45,1.0,0.127,2.4693831361534655,2.3804053030511514,1459
