,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2011-07-28,4950.0,4950.0,4950.0,4945.0,38.0,20110728.0,4954.0,3.0,-0.081,88.13521511279126,135.30900477973722,0
2011-07-29,4945.0,4948.0,4985.0,4942.0,42.0,20110729.0,4950.0,4.0,-0.04,88.13521511279126,135.30900477973722,1
2011-08-01,4965.0,4983.0,4983.0,4865.0,134.0,20110801.0,4948.0,0.0,0.707,88.13521511279126,135.30900477973722,2
2011-08-02,4998.0,4992.0,5030.0,4991.0,54.0,20110802.0,4983.0,1.0,0.181,88.13521511279126,135.30900477973722,3
2011-08-03,5058.0,4980.0,5058.0,4980.0,18.0,20110803.0,4992.0,2.0,-0.24,88.13521511279126,135.30900477973722,4
2011-08-04,5000.0,4946.0,5000.0,4936.0,46.0,20110804.0,4980.0,3.0,-0.683,88.13521511279126,135.30900477973722,5
2011-08-05,4837.0,4860.0,4860.0,4826.0,74.0,20110805.0,4946.0,4.0,-1.739,88.13521511279126,135.30900477973722,6
2011-08-08,4850.0,4812.0,4855.0,4772.0,46.0,20110808.0,4860.0,0.0,-0.988,88.13521511279126,135.30900477973722,7
2011-08-09,5089.0,4755.0,5090.0,4650.0,304.0,20110809.0,4812.0,1.0,-1.185,88.13521511279126,135.30900477973722,8
2011-08-10,4850.0,4800.0,4850.0,4750.0,36.0,20110810.0,4755.0,2.0,0.946,88.13521511279126,135.30900477973722,9
2011-08-11,4800.0,4805.0,4820.0,4790.0,16.0,20110811.0,4800.0,3.0,0.104,88.13521511279126,135.30900477973722,10
2011-08-12,4802.0,4847.0,4877.0,4701.0,110.0,20110812.0,4805.0,4.0,0.874,88.13521511279126,135.30900477973722,11
2011-08-15,4874.0,4936.0,4936.0,4866.0,106.0,20110815.0,4847.0,0.0,1.836,88.13521511279126,135.30900477973722,12
2011-08-16,4940.0,4920.0,4940.0,4912.0,62.0,20110816.0,4936.0,1.0,-0.324,88.13521511279126,135.30900477973722,13
2011-08-17,4940.0,4951.0,4980.0,4938.0,70.0,20110817.0,4920.0,2.0,0.63,88.13521511279126,121.52301100594543,14
2011-08-18,4964.0,4939.0,4975.0,4939.0,44.0,20110818.0,4951.0,3.0,-0.242,88.13521511279126,111.65343254808398,15
2011-08-19,4960.0,4924.0,4960.0,4902.0,36.0,20110819.0,4939.0,4.0,-0.304,88.13521511279126,103.81109879739093,16
2011-08-22,4960.0,4875.0,4960.0,4875.0,138.0,20110822.0,4924.0,0.0,-0.995,88.13521511279126,101.09638491014795,17
2011-08-23,4920.0,4885.0,4927.0,4885.0,100.0,20110823.0,4875.0,1.0,0.205,88.13521511279126,92.66055607094133,18
2011-08-24,4912.0,4871.0,4912.0,4851.0,30.0,20110824.0,4885.0,2.0,-0.287,88.13521511279126,88.18325578199645,19
2011-08-25,4879.0,4852.0,4879.0,4852.0,24.0,20110825.0,4871.0,3.0,-0.39,88.13521511279126,80.44204346989103,20
2011-08-26,4870.0,4837.0,4870.0,4830.0,16.0,20110826.0,4852.0,4.0,-0.309,83.25007587086556,74.94721961106264,21
2011-08-29,4920.0,5011.0,5020.0,4811.0,290.0,20110829.0,4837.0,0.0,3.597,96.11907305332923,93.51160665066942,22
2011-08-30,4975.0,5020.0,5040.0,4975.0,52.0,20110830.0,5011.0,1.0,0.18,106.93345783998267,108.59645647970677,23
2011-08-31,5023.0,5114.0,5123.0,5023.0,174.0,20110831.0,5020.0,2.0,1.873,107.4408861876541,109.06330840593985,24
2011-09-01,5123.0,5125.0,5135.0,5120.0,24.0,20110901.0,5114.0,3.0,0.215,108.19101854781856,109.87451378764308,25
2011-09-02,5110.0,5120.0,5128.0,5107.0,36.0,20110902.0,5125.0,4.0,-0.098,99.6100239154137,97.77051923392777,26
2011-09-05,5138.0,5105.0,5214.0,5105.0,112.0,20110905.0,5120.0,0.0,-0.293,100.52726250071164,99.29552484323824,27
2011-09-06,5051.0,5064.0,5095.0,5051.0,28.0,20110906.0,5105.0,1.0,-0.803,97.46831338460726,95.19141779075782,28
2011-09-07,5056.0,5150.0,5150.0,5056.0,30.0,20110907.0,5064.0,2.0,1.698,97.13384422411299,95.03036148829666,29
2011-09-08,5105.0,5176.0,5176.0,5105.0,104.0,20110908.0,5150.0,3.0,0.505,98.55959254332605,97.32009433823215,30
2011-09-09,5151.0,5220.0,5220.0,5151.0,114.0,20110909.0,5176.0,4.0,0.85,95.8341839452464,93.63964326255436,31
2011-09-13,5200.0,5173.0,5200.0,5111.0,34.0,20110913.0,5220.0,1.0,-0.9,95.18494015899182,93.01547250555666,32
2011-09-14,5173.0,5129.0,5173.0,5129.0,36.0,20110914.0,5173.0,2.0,-0.851,94.78899267404725,92.74465523701531,33
2011-09-15,5149.0,5138.0,5149.0,5121.0,18.0,20110915.0,5129.0,3.0,0.175,90.75555809882043,87.27549662193748,34
2011-09-16,5106.0,5110.0,5125.0,5097.0,38.0,20110916.0,5138.0,4.0,-0.545,85.23557683491985,79.86250952731581,35
2011-09-19,5090.0,5061.0,5095.0,5061.0,22.0,20110919.0,5110.0,0.0,-0.959,84.46420320658802,79.4789167359256,36
2011-09-20,5051.0,5085.0,5085.0,5051.0,10.0,20110920.0,5061.0,1.0,0.474,82.0856863190692,76.73646786522274,37
2011-09-21,5051.0,4900.0,5060.0,4865.0,382.0,20110921.0,5085.0,2.0,-3.638,92.6994955038297,92.69843356036642,38
2011-09-22,4805.0,4830.0,4845.0,4772.0,236.0,20110922.0,4900.0,3.0,-1.429,113.17931421743745,122.16823910876188,39
2011-09-23,4780.0,4689.0,4804.0,4650.0,188.0,20110923.0,4830.0,4.0,-2.919,125.87251785437869,139.26086266072383,40
2011-09-26,4685.0,4562.0,4755.0,4553.0,138.0,20110926.0,4689.0,0.0,-2.708,139.8669214729769,157.67125105340318,41
2011-09-27,4734.0,4738.0,4855.0,4734.0,452.0,20110927.0,4562.0,1.0,3.858,142.28275938955383,158.78411728471139,42
2011-09-28,4667.0,4640.0,4675.0,4622.0,64.0,20110928.0,4738.0,2.0,-2.068,139.57990116052193,152.66829772041714,43
2011-09-29,4570.0,4580.0,4615.0,4552.0,28.0,20110929.0,4640.0,3.0,-1.293,143.85861066885062,157.11963411824502,44
2011-09-30,4605.0,4545.0,4635.0,4545.0,72.0,20110930.0,4580.0,4.0,-0.764,139.36082232447987,148.8255356122114,45
2011-10-10,4547.0,4603.0,4629.0,4547.0,118.0,20111010.0,4545.0,0.0,1.276,134.08639969803846,139.90476254401415,46
2011-10-11,4650.0,4565.0,4650.0,4565.0,26.0,20111011.0,4603.0,1.0,-0.826,131.4146425483251,135.24595052235912,47
2011-10-12,4689.0,4727.0,4727.0,4572.0,738.0,20111012.0,4565.0,2.0,3.549,133.5790473052252,137.8821991980325,48
2011-10-13,4774.0,4745.0,4830.0,4649.0,928.0,20111013.0,4727.0,3.0,0.381,145.62905525172454,154.84448543609685,49
2011-10-14,4745.0,4758.0,4769.0,4739.0,144.0,20111014.0,4745.0,4.0,0.274,136.13470650459698,139.78836414606016,50
2011-10-17,4755.0,4731.0,4755.0,4715.0,38.0,20111017.0,4758.0,0.0,-0.567,127.33322419559656,126.4754401625193,51
2011-10-18,4660.0,4575.0,4660.0,4550.0,158.0,20111018.0,4731.0,1.0,-3.297,134.71380400015735,137.35090999526957,52
2011-10-19,4600.0,4602.0,4615.0,4568.0,142.0,20111019.0,4575.0,2.0,0.59,137.30032548329962,140.7722960160615,53
2011-10-20,4555.0,4537.0,4555.0,4490.0,102.0,20111020.0,4602.0,3.0,-1.412,132.52046810008716,133.33314942341335,54
2011-10-21,4559.0,4580.0,4580.0,4540.0,220.0,20111021.0,4537.0,4.0,0.948,126.07854044472661,123.81891442498001,55
2011-10-24,4561.0,4733.0,4791.0,4520.0,450.0,20111024.0,4580.0,0.0,3.341,139.31106275438972,143.44868886017605,56
2011-10-25,4755.0,4730.0,4755.0,4730.0,42.0,20111025.0,4733.0,1.0,-0.063,142.56845636976553,147.65657623429433,57
2011-10-26,4711.0,4701.0,4719.0,4662.0,274.0,20111026.0,4730.0,2.0,-0.613,136.03864282359254,137.43349721085693,58
2011-10-27,4720.0,4751.0,4789.0,4720.0,40.0,20111027.0,4701.0,3.0,1.064,129.92413906574262,128.30732713357597,59
2011-10-28,4765.0,4775.0,4797.0,4765.0,32.0,20111028.0,4751.0,4.0,0.505,126.83089091159702,123.99898642757016,60
2011-10-31,4735.0,4773.0,4780.0,4735.0,20.0,20111031.0,4775.0,0.0,-0.042,119.37147211179793,113.4643109976272,61
2011-11-01,4750.0,4778.0,4848.0,4750.0,266.0,20111101.0,4773.0,1.0,0.105,117.4238051017251,111.40215225139441,62
2011-11-02,4730.0,4748.0,4748.0,4730.0,16.0,20111102.0,4778.0,2.0,-0.628,110.64279346725407,102.28090458360039,63
2011-11-03,4809.0,4780.0,4809.0,4752.0,12.0,20111103.0,4748.0,3.0,0.674,105.75621080103699,96.24289947677775,64
2011-11-04,4840.0,4788.0,4840.0,4760.0,32.0,20111104.0,4780.0,4.0,0.167,104.50332347379702,95.67713478819861,65
2011-11-07,4735.0,4710.0,4735.0,4710.0,16.0,20111107.0,4788.0,0.0,-1.629,101.3613623994891,92.2532820665891,66
2011-11-08,4740.0,4700.0,4740.0,4700.0,22.0,20111108.0,4710.0,1.0,-0.212,100.14482919573261,91.68614409095305,67
2011-11-09,4699.0,4689.0,4699.0,4667.0,18.0,20111109.0,4700.0,2.0,-0.234,94.94259879050738,85.1943238932685,68
2011-11-10,4667.0,4610.0,4667.0,4593.0,288.0,20111110.0,4689.0,3.0,-1.685,96.04011588046176,88.10187714413615,69
2011-11-11,4575.0,4638.0,4649.0,4575.0,18.0,20111111.0,4610.0,4.0,0.607,97.67471423205848,91.55509376574214,70
2011-11-14,4611.0,4675.0,4675.0,4611.0,18.0,20111114.0,4638.0,0.0,0.798,94.70117394562078,88.01429589666758,71
2011-11-15,4680.0,4710.0,4710.0,4680.0,10.0,20111115.0,4675.0,1.0,0.749,92.63546567677818,85.87899440517542,72
2011-11-16,4705.0,4687.0,4705.0,4555.0,182.0,20111116.0,4710.0,2.0,-0.488,97.85493740793808,94.42867709841987,73
2011-11-17,4680.0,4730.0,4730.0,4680.0,16.0,20111117.0,4687.0,3.0,0.917,93.50106541576045,88.50472420909361,74
2011-11-18,4675.0,4700.0,4700.0,4675.0,10.0,20111118.0,4730.0,4.0,-0.634,87.26924161835896,80.0372675033649,75
2011-11-21,4687.0,4708.0,4720.0,4686.0,28.0,20111121.0,4700.0,0.0,0.17,83.333116601433,75.23221974233924,76
2011-11-22,4650.0,4696.0,4707.0,4650.0,32.0,20111122.0,4708.0,1.0,-0.255,80.93778197454375,72.80122257596042,77
2011-11-23,4678.0,4682.0,4693.0,4670.0,44.0,20111123.0,4696.0,2.0,-0.298,77.03224996157293,68.16100243718357,78
2011-11-24,4652.0,4663.0,4685.0,4650.0,30.0,20111124.0,4682.0,3.0,-0.406,74.20975842827413,65.20617058394902,79
2011-11-25,4656.0,4630.0,4656.0,4630.0,20.0,20111125.0,4663.0,4.0,-0.708,72.18979300885343,63.44533155624304,80
2011-11-28,4630.0,4627.0,4648.0,4614.0,10.0,20111128.0,4630.0,0.0,-0.065,70.08077910660664,61.51927191250897,81
2011-11-29,4629.0,4660.0,4660.0,4629.0,12.0,20111129.0,4627.0,1.0,0.713,66.52667742813296,57.450007393114866,82
2011-11-30,4652.0,4637.0,4652.0,4605.0,6.0,20111130.0,4660.0,2.0,-0.494,64.75093283482084,56.056664686508775,83
2011-12-01,4884.0,4696.0,4884.0,4696.0,36.0,20111201.0,4637.0,3.0,1.272,79.23251048721058,78.44922621887486,84
2011-12-05,4670.0,4693.0,4700.0,4670.0,12.0,20111205.0,4696.0,0.0,-0.064,77.7564209523314,76.38932007587987,85
2011-12-06,4680.0,4680.0,4680.0,4665.0,2.0,20111206.0,4693.0,1.0,-0.277,73.50477212107101,70.33738701725997,86
2011-12-07,4681.0,4681.0,4681.0,4681.0,2.0,20111207.0,4680.0,2.0,0.021,67.9121555255962,62.559042332028326,87
2011-12-08,4684.0,4653.0,4684.0,4645.0,42.0,20111208.0,4681.0,3.0,-0.598,65.28323346257626,59.41782744218244,88
2011-12-09,4670.0,4662.0,4698.0,4662.0,16.0,20111209.0,4653.0,4.0,0.193,62.62062018112061,56.29544248509212,89
2011-12-12,4650.0,4651.0,4658.0,4632.0,34.0,20111212.0,4662.0,0.0,-0.236,59.290903156826396,52.256041223622645,90
2011-12-13,4670.0,4651.0,4670.0,4616.0,30.0,20111213.0,4651.0,1.0,0.0,58.80983713042257,52.48856950599414,91
2011-12-14,4659.0,4631.0,4669.0,4631.0,12.0,20111214.0,4651.0,2.0,-0.43,56.91776619708158,50.556757030710855,92
2011-12-15,4675.0,4684.0,4684.0,4640.0,14.0,20111215.0,4631.0,3.0,1.144,55.7432728290127,49.682521501820275,93
2011-12-16,4705.0,4670.0,4705.0,4670.0,16.0,20111216.0,4684.0,4.0,-0.299,57.40316928756825,52.924856012202625,94
2011-12-19,4685.0,4685.0,4685.0,4685.0,0.0,20111219.0,4670.0,0.0,0.321,52.275063615530165,46.00153439355797,95
2011-12-20,4684.0,4667.0,4684.0,4667.0,10.0,20111220.0,4685.0,1.0,-0.384,49.06792988957411,42.134659518543785,96
2011-12-21,4680.0,4661.0,4680.0,4661.0,28.0,20111221.0,4667.0,2.0,-0.129,46.78882705681841,39.716702952920606,97
2011-12-22,4679.0,4666.0,4679.0,4666.0,50.0,20111222.0,4661.0,3.0,0.107,43.716870295582794,36.15447338596525,98
2011-12-23,4685.0,4687.0,4687.0,4685.0,10.0,20111223.0,4666.0,4.0,0.45,42.106128838650214,34.80054277550147,99
2011-12-26,4655.0,4685.0,4688.0,4655.0,40.0,20111226.0,4687.0,0.0,-0.043,41.27824432965285,34.56047027855149,100
2011-12-27,4655.0,4685.0,4688.0,4655.0,40.0,20111227.0,4685.0,1.0,0.0,40.525631527877174,34.352407479441325,101
2011-12-28,4720.0,4740.0,4740.0,4720.0,24.0,20111228.0,4685.0,2.0,1.174,41.84155495090657,37.10542090839948,102
2011-12-29,4740.0,4735.0,4774.0,4722.0,228.0,20111229.0,4740.0,3.0,-0.105,46.12889881417485,44.02470050116984,103
2011-12-30,4744.0,4735.0,4752.0,4735.0,12.0,20111230.0,4735.0,4.0,0.0,43.480697782211635,40.421406026605084,104
2012-01-04,4755.0,4758.0,4759.0,4752.0,8.0,20120104.0,4735.0,2.0,0.486,41.70965271197345,38.23188465724727,105
2012-01-05,4758.0,4760.0,4779.0,4758.0,50.0,20120105.0,4758.0,3.0,0.042,41.91787385546773,39.0009668751928,106
2012-01-06,4739.0,4743.0,4750.0,4739.0,8.0,20120106.0,4760.0,4.0,-0.357,39.83436024567418,36.33417077420788,107
2012-01-09,4720.0,4710.0,4735.0,4710.0,8.0,20120109.0,4743.0,0.0,-0.696,40.75853775576342,38.156281644162696,108
2012-01-10,4849.0,4767.0,4849.0,4767.0,24.0,20120110.0,4710.0,1.0,1.21,46.689745716705346,47.202112077073735,109
2012-01-11,4773.0,4775.0,4790.0,4773.0,42.0,20120111.0,4767.0,2.0,0.168,49.718027672391365,51.57516435267489,110
2012-01-12,4659.0,4745.0,4745.0,4659.0,4.0,20120112.0,4775.0,3.0,-0.628,55.016511302890976,59.09847659615936,111
2012-01-13,4745.0,4738.0,4745.0,4738.0,14.0,20120113.0,4745.0,4.0,-0.148,53.378612210839194,56.152012770372274,112
2012-01-16,4714.0,4688.0,4714.0,4661.0,14.0,20120116.0,4738.0,0.0,-1.055,56.162427932562835,59.86507803972417,113
2012-01-17,4675.0,4703.0,4703.0,4675.0,10.0,20120117.0,4688.0,1.0,0.32,56.78403619160344,60.28306766422349,114
2012-01-18,4686.0,4692.0,4713.0,4686.0,14.0,20120118.0,4703.0,2.0,-0.234,54.07635377697952,55.84532503483316,115
2012-01-19,4725.0,4716.0,4725.0,4700.0,40.0,20120119.0,4692.0,3.0,0.512,51.43301093837724,51.73261480998585,116
2012-01-20,4726.0,4725.0,4726.0,4713.0,12.0,20120120.0,4716.0,4.0,0.191,49.84817107749396,49.36826605894129,117
2012-01-30,4714.0,4680.0,4714.0,4671.0,14.0,20120130.0,4725.0,0.0,-0.952,49.40742302275877,48.785830560992544,118
2012-01-31,4733.0,4729.0,4733.0,4729.0,4.0,20120131.0,4680.0,1.0,1.047,45.64307123494973,43.34771962998758,119
2012-02-01,4790.0,4810.0,4820.0,4784.0,34.0,20120201.0,4729.0,2.0,1.713,54.22105796437647,56.234690735262106,120
2012-02-02,4781.0,4829.0,4829.0,4780.0,14.0,20120202.0,4810.0,3.0,0.395,58.38281706722537,62.07006545665892,121
2012-02-03,4845.0,4834.0,4845.0,4820.0,16.0,20120203.0,4829.0,4.0,0.104,56.25708919784005,58.46072331388019,122
2012-02-06,4865.0,4852.0,4880.0,4851.0,86.0,20120206.0,4834.0,0.0,0.372,55.77916847706174,57.465960185802366,123
2012-02-07,4900.0,4805.0,4900.0,4805.0,4.0,20120207.0,4852.0,1.0,-0.969,59.3447224958985,62.470498912980986,124
2012-02-08,4847.0,4880.0,4880.0,4840.0,38.0,20120208.0,4805.0,2.0,1.561,57.58610065225856,59.47443234699999,125
2012-02-09,4860.0,4846.0,4870.0,4845.0,28.0,20120209.0,4880.0,3.0,-0.697,58.2600952327109,60.211174710163874,126
2012-02-10,4822.0,4821.0,4823.0,4821.0,6.0,20120210.0,4846.0,4.0,-0.516,58.32735964093558,60.04968474701721,127
2012-02-13,4849.0,4837.0,4855.0,4820.0,56.0,20120213.0,4821.0,0.0,0.332,56.206680881624116,56.70972674863672,128
2012-02-14,4856.0,4850.0,4856.0,4850.0,8.0,20120214.0,4837.0,1.0,0.269,54.27879278409132,53.81509649136595,129
2012-02-16,4821.0,4800.0,4823.0,4715.0,26.0,20120216.0,4850.0,3.0,-1.031,60.4352894424738,62.90641702483631,130
2012-02-17,4847.0,4816.0,4847.0,4816.0,42.0,20120217.0,4800.0,4.0,0.333,58.032073051750835,59.052228064069695,131
2012-02-20,4820.0,4816.0,4820.0,4816.0,8.0,20120220.0,4816.0,0.0,0.0,54.5746010625473,53.84526429395072,132
2012-02-21,4821.0,4833.0,4833.0,4821.0,4.0,20120221.0,4816.0,1.0,0.353,51.15871853619134,48.93256236499653,133
2012-02-22,4814.0,4822.0,4855.0,4814.0,42.0,20120222.0,4833.0,2.0,-0.228,50.235196284558725,47.87488737868791,134
2012-02-23,4813.0,4813.0,4813.0,4813.0,2.0,20120223.0,4822.0,3.0,-0.187,47.48653562455087,44.15823571507308,135
2012-02-24,4830.0,4814.0,4835.0,4814.0,32.0,20120224.0,4813.0,4.0,0.021,45.0786636111015,41.070470943614446,136
2012-02-27,4850.0,4848.0,4850.0,4805.0,6.0,20120227.0,4814.0,0.0,0.706,45.07151235985496,41.59440815252205,137
2012-02-28,4870.0,4855.0,4879.0,4845.0,52.0,20120228.0,4848.0,1.0,0.144,46.88319624962197,44.71515373935875,138
2012-02-29,4870.0,4833.0,4870.0,4831.0,54.0,20120229.0,4855.0,2.0,-0.453,46.16654089607279,43.95313323925962,139
2012-03-01,4858.0,4834.0,4858.0,4817.0,120.0,20120301.0,4833.0,3.0,0.021,45.69685467546252,43.55938214001189,140
2012-03-02,4805.0,4820.0,4833.0,4781.0,142.0,20120302.0,4834.0,4.0,-0.29,46.26986864606753,44.68479785636085,141
2012-03-05,4847.0,4850.0,4852.0,4843.0,52.0,20120305.0,4820.0,0.0,0.622,43.69987749150022,41.12682480423234,142
2012-03-06,4844.0,4847.0,4847.0,4844.0,6.0,20120306.0,4850.0,1.0,-0.062,42.1817051479059,39.2432481615512,143
2012-03-07,4859.0,4825.0,4874.0,4825.0,38.0,20120307.0,4847.0,2.0,-0.454,42.80155075154376,40.54414840794477,144
2012-03-08,4842.0,4850.0,4850.0,4840.0,46.0,20120308.0,4825.0,3.0,0.518,39.81958889351655,36.47159528344773,145
2012-03-09,4868.0,4910.0,4923.0,4868.0,108.0,20120309.0,4850.0,4.0,1.237,45.10872152763207,44.675382584989705,146
2012-03-12,4910.0,4895.0,4910.0,4895.0,10.0,20120312.0,4910.0,0.0,-0.305,46.462475128592544,46.71866490828658,147
2012-03-13,4909.0,4909.0,4909.0,4909.0,8.0,20120313.0,4895.0,1.0,0.286,42.329520033888535,40.62284291716543,148
2012-03-14,4901.0,4901.0,4901.0,4901.0,2.0,20120314.0,4909.0,2.0,-0.163,39.02683435287329,36.00646385934505,149
2012-03-15,4950.0,4919.0,4950.0,4918.0,66.0,20120315.0,4901.0,3.0,0.367,39.206213148870134,36.67226867837383,150
2012-03-16,4979.0,4805.0,4979.0,4805.0,14.0,20120316.0,4919.0,4.0,-2.318,51.460200031915384,54.98263286114025,151
2012-03-19,4948.0,4950.0,4950.0,4935.0,18.0,20120319.0,4805.0,0.0,3.018,49.60018098334933,51.78494847866359,152
2012-03-20,4926.0,4893.0,4926.0,4893.0,18.0,20120320.0,4950.0,1.0,-1.152,56.091076361734885,61.01362201732138,153
2012-03-21,4895.0,4886.0,4900.0,4875.0,26.0,20120321.0,4893.0,2.0,-0.143,57.810070079552574,62.8784724154461,154
2012-03-22,4909.0,4908.0,4923.0,4908.0,14.0,20120322.0,4886.0,3.0,0.45,55.28188100833563,58.49467609250196,155
2012-03-23,4925.0,4928.0,4928.0,4915.0,6.0,20120323.0,4908.0,4.0,0.407,54.074436897290404,56.29538594645039,156
2012-03-26,4953.0,4981.0,4989.0,4943.0,16.0,20120326.0,4928.0,0.0,1.075,56.522216067048475,59.58933448742307,157
2012-03-27,4988.0,4983.0,4988.0,4970.0,74.0,20120327.0,4981.0,1.0,0.04,56.838378325655874,59.644089889107306,158
2012-03-28,4975.0,4987.0,4987.0,4962.0,60.0,20120328.0,4983.0,2.0,0.08,53.943979606241996,55.0248779033671,159
2012-03-29,5060.0,4966.0,5060.0,4966.0,28.0,20120329.0,4987.0,3.0,-0.421,57.58543679463075,60.22156085009758,160
2012-03-30,4952.0,4930.0,4952.0,4916.0,18.0,20120330.0,4966.0,4.0,-0.725,58.80494278077117,61.658686070207466,161
2012-04-05,5016.0,5020.0,5020.0,5001.0,24.0,20120405.0,4930.0,3.0,1.826,58.368129722486444,60.63752792743746,162
2012-04-06,4910.0,5160.0,5185.0,4910.0,52.0,20120406.0,5020.0,4.0,2.789,78.06193931709923,89.21919087228162,163
2012-04-09,5090.0,5061.0,5095.0,5061.0,40.0,20120409.0,5160.0,0.0,-1.919,77.78358115617112,87.32329875587186,164
2012-04-10,5197.0,5208.0,5218.0,5185.0,20.0,20120410.0,5061.0,1.0,2.905,75.98507353638695,83.41352558823377,165
2012-04-11,5160.0,5160.0,5174.0,5160.0,24.0,20120411.0,5208.0,2.0,-0.922,79.35006726279505,87.358388843301,166
2012-04-12,5180.0,5170.0,5185.0,5161.0,28.0,20120412.0,5160.0,3.0,0.194,76.40915173011366,81.97727033066576,167
2012-04-13,5115.0,5035.0,5115.0,5035.0,58.0,20120413.0,5170.0,4.0,-2.611,80.82650201930645,87.71363428675703,168
2012-04-16,4995.0,5006.0,5006.0,4993.0,16.0,20120416.0,5035.0,0.0,-0.576,89.56954809363118,99.61848304884654,169
2012-04-17,5006.0,5015.0,5015.0,4995.0,16.0,20120417.0,5006.0,1.0,0.18,85.06322516324423,91.66935197547937,170
2012-04-18,5012.0,4982.0,5020.0,4977.0,30.0,20120418.0,5015.0,2.0,-0.658,81.23929531256839,85.18010504528279,171
2012-04-19,4990.0,4984.0,4990.0,4984.0,4.0,20120419.0,4982.0,3.0,0.04,76.67208633249489,77.95609103911697,172
2012-04-23,5030.0,5000.0,5050.0,5000.0,20.0,20120423.0,4984.0,0.0,0.321,75.88371479824559,76.628612233881,173
2012-04-24,5000.0,4982.0,5009.0,4982.0,28.0,20120424.0,5000.0,1.0,-0.36,71.4397404721348,70.01146393594213,174
2012-04-25,5111.0,5095.0,5124.0,5086.0,94.0,20120425.0,4982.0,2.0,2.268,76.21794613158798,77.20993541123286,175
2012-04-26,5114.0,5094.0,5150.0,5070.0,298.0,20120426.0,5095.0,3.0,-0.02,84.56176960395761,89.31527735652281,176
2012-04-27,5075.0,5095.0,5100.0,5075.0,16.0,20120427.0,5094.0,4.0,0.02,79.14706304422413,80.73990704224548,177
2012-05-02,5085.0,5079.0,5085.0,5075.0,12.0,20120502.0,5095.0,2.0,-0.314,73.6791480089476,72.50791943655094,178
2012-05-03,5075.0,5035.0,5075.0,4981.0,68.0,20120503.0,5079.0,3.0,-0.866,77.34468013798771,78.04019684504681,179
2012-05-04,5035.0,5046.0,5049.0,5035.0,18.0,20120504.0,5035.0,4.0,0.218,74.31334548236454,73.50150393234831,180
2012-05-07,5025.0,5025.0,5025.0,5025.0,2.0,20120507.0,5046.0,0.0,-0.416,68.46667754006573,65.03463674132716,181
2012-05-08,5070.0,5070.0,5070.0,5070.0,10.0,20120508.0,5025.0,1.0,0.896,64.42425220155859,59.563351842460484,182
2012-05-09,4891.0,4863.0,4891.0,4861.0,12.0,20120509.0,5070.0,2.0,-4.083,73.47659312953944,73.48823826351688,183
2012-05-10,4968.0,4979.0,4993.0,4968.0,74.0,20120510.0,4863.0,3.0,2.385,76.06963017480082,77.28980649506005,184
2012-05-11,4971.0,4925.0,5018.0,4921.0,76.0,20120511.0,4979.0,4.0,-1.085,83.24511848421484,87.65116562908062,185
2012-05-14,4830.0,4751.0,4830.0,4751.0,20.0,20120514.0,4925.0,0.0,-3.533,96.40465340669408,106.36434354524792,186
2012-05-15,4850.0,4850.0,4850.0,4850.0,2.0,20120515.0,4751.0,1.0,2.084,94.45877579210921,102.18243107253954,187
2012-05-16,4855.0,4810.0,4855.0,4771.0,10.0,20120516.0,4850.0,2.0,-0.825,95.32615982403985,102.42477359620138,188
2012-05-17,4783.0,4758.0,4783.0,4750.0,60.0,20120517.0,4810.0,3.0,-1.081,95.75105439129403,102.10147045004068,189
2012-05-18,4710.0,4720.0,4720.0,4710.0,22.0,20120518.0,4758.0,4.0,-0.799,96.13732217869965,101.82127439003476,190
2012-05-21,4666.0,4707.0,4720.0,4666.0,184.0,20120521.0,4720.0,0.0,-0.275,95.76120197639052,100.51177113802859,191
2012-05-22,4710.0,4680.0,4710.0,4680.0,216.0,20120522.0,4707.0,1.0,-0.574,90.69200174470095,92.44353498628328,192
2012-05-23,4630.0,4581.0,4630.0,4581.0,32.0,20120523.0,4680.0,2.0,-2.115,93.90181979785316,96.91773032144931,193
2012-05-24,4623.0,4626.0,4626.0,4610.0,24.0,20120524.0,4581.0,3.0,0.982,91.7289270705299,93.32869961191989,194
2012-05-25,4606.0,4601.0,4610.0,4600.0,146.0,20120525.0,4626.0,4.0,-0.54,86.02629729288027,84.75153966365838,195
2012-05-28,4603.0,4670.0,4670.0,4600.0,114.0,20120528.0,4601.0,0.0,1.5,84.56936116513438,82.78466770850281,196
2012-05-29,4665.0,4710.0,4725.0,4641.0,40.0,20120529.0,4670.0,1.0,0.857,88.15396471841645,88.28004534737194,197
2012-05-30,4728.0,4700.0,4730.0,4700.0,56.0,20120530.0,4710.0,2.0,-0.212,85.5945133655534,84.50937263438752,198
2012-05-31,4728.0,4700.0,4730.0,4700.0,56.0,20120531.0,4700.0,3.0,0.0,80.54046666934411,77.24145628313315,199
2012-06-01,4651.0,4620.0,4651.0,4605.0,74.0,20120601.0,4700.0,4.0,-1.702,81.85496970569628,79.60926211204936,200
2012-06-04,4670.0,4651.0,4670.0,4651.0,8.0,20120604.0,4620.0,0.0,0.671,78.86815426490743,75.52802716377496,201
2012-06-05,4651.0,4664.0,4700.0,4651.0,14.0,20120605.0,4651.0,1.0,0.28,78.9710493321411,76.12429020860512,202
2012-06-06,4602.0,4595.0,4620.0,4586.0,46.0,20120606.0,4664.0,2.0,-1.479,77.70095393374207,74.64105151412413,203
2012-06-07,4624.0,4629.0,4639.0,4616.0,70.0,20120607.0,4595.0,3.0,0.74,75.00086720366441,71.08891131224014,204
2012-06-08,4610.0,4590.0,4610.0,4581.0,50.0,20120608.0,4629.0,4.0,-0.843,70.8189701727192,65.47705647060724,205
2012-06-11,4729.0,4746.0,4895.0,4710.0,156.0,20120611.0,4590.0,0.0,3.399,88.56270020496429,92.2134489411967,206
2012-06-12,4620.0,4630.0,4668.0,4620.0,78.0,20120612.0,4746.0,1.0,-2.444,87.60245472942692,90.3183224157037,207
2012-06-13,4788.0,4733.0,4788.0,4730.0,26.0,20120613.0,4630.0,2.0,2.225,84.91132247528735,86.00921276027611,208
2012-06-14,4788.0,4733.0,4788.0,4730.0,26.0,20120614.0,4733.0,3.0,0.0,91.5557477182961,95.60798439224016,209
2012-06-15,4526.0,4496.0,4531.0,4400.0,96.0,20120615.0,4733.0,4.0,-5.007,113.50522523896151,127.2602531399439,210
2012-06-18,4574.0,4600.0,4614.0,4574.0,36.0,20120618.0,4496.0,0.0,2.313,117.64111386054067,131.49221938795154,211
2012-06-19,4538.0,4500.0,4549.0,4470.0,108.0,20120619.0,4600.0,1.0,-2.174,114.12828532240609,124.49325680289093,212
2012-06-20,4568.0,4518.0,4568.0,4503.0,28.0,20120620.0,4500.0,2.0,0.4,112.57116847275545,120.82748922917195,213
2012-06-21,4466.0,4470.0,4480.0,4421.0,70.0,20120621.0,4518.0,3.0,-1.062,109.51924406229409,115.25049066528211,214
2012-06-25,4546.0,4475.0,4546.0,4470.0,100.0,20120625.0,4470.0,0.0,0.112,106.47204005313893,110.01709190991097,215
2012-06-26,4502.0,4488.0,4511.0,4450.0,100.0,20120626.0,4475.0,1.0,0.291,102.33821822581966,103.48147965525597,216
2012-06-27,4490.0,4489.0,4491.0,4481.0,12.0,20120627.0,4488.0,2.0,0.022,94.48928928876599,91.81728236788817,217
2012-06-28,4460.0,4461.0,4461.0,4460.0,6.0,20120628.0,4489.0,3.0,-0.624,88.44480843912842,83.30831138550288,218
2012-06-29,4474.0,4478.0,4484.0,4450.0,22.0,20120629.0,4461.0,4.0,0.381,83.94982585023469,77.40053653410224,219
2012-07-02,4486.0,4514.0,4535.0,4486.0,30.0,20120702.0,4478.0,0.0,0.804,83.04529622684252,76.94713166288872,220
2012-07-03,4470.0,4490.0,4509.0,4470.0,32.0,20120703.0,4514.0,1.0,-0.532,79.04117838544848,71.88751410783681,221
2012-07-04,4500.0,4500.0,4506.0,4491.0,62.0,20120704.0,4490.0,2.0,0.223,73.94652580195714,65.36917889345848,222
2012-07-05,4505.0,4498.0,4519.0,4481.0,52.0,20120705.0,4500.0,3.0,-0.044,70.67865981821399,61.719955040997306,223
2012-07-06,4512.0,4470.0,4512.0,4470.0,20.0,20120706.0,4498.0,4.0,-0.622,68.07150892438197,59.09062770219764,224
2012-07-09,4480.0,4606.0,4630.0,4460.0,168.0,20120709.0,4470.0,0.0,3.043,77.33773538989588,73.87854400857142,225
2012-07-10,4610.0,4569.0,4610.0,4556.0,26.0,20120710.0,4606.0,1.0,-0.803,83.03430490219353,82.69473814076208,226
2012-07-11,4590.0,4593.0,4644.0,4590.0,82.0,20120711.0,4569.0,2.0,0.525,80.39482263739394,78.86877305532711,227
2012-07-12,4510.0,4530.0,4532.0,4510.0,28.0,20120712.0,4593.0,3.0,-1.372,78.44983876062159,76.2196033146168,228
2012-07-13,4530.0,4550.0,4560.0,4520.0,86.0,20120713.0,4530.0,4.0,0.442,77.95439887314276,75.79032287266777,229
2012-07-16,4600.0,4670.0,4700.0,4600.0,54.0,20120716.0,4550.0,0.0,2.637,86.32218079606184,88.35161315631224,230
2012-07-17,4680.0,4601.0,4680.0,4590.0,8.0,20120717.0,4670.0,1.0,-1.478,90.29289163377388,93.90473140213741,231
2012-07-18,4551.0,4638.0,4638.0,4551.0,30.0,20120718.0,4601.0,2.0,0.804,92.90262875856794,97.25076721518577,232
2012-07-19,4615.0,4688.0,4688.0,4591.0,70.0,20120719.0,4638.0,3.0,1.078,93.27511705332037,97.21733158649434,233
2012-07-20,4672.0,4750.0,4750.0,4672.0,176.0,20120720.0,4688.0,4.0,1.323,94.97737913970113,99.18835404162843,234
2012-07-23,4750.0,4751.0,4800.0,4680.0,106.0,20120723.0,4750.0,0.0,0.021,97.25216285466125,101.96324016941132,235
2012-07-24,4583.0,4604.0,4640.0,4583.0,8.0,20120724.0,4751.0,1.0,-3.094,103.59287532340115,110.63480814682305,236
2012-07-25,4595.0,4597.0,4634.0,4550.0,434.0,20120725.0,4604.0,2.0,-0.152,112.44806847706586,122.68350039391332,237
2012-07-26,4580.0,4585.0,4585.0,4580.0,6.0,20120726.0,4597.0,3.0,-0.261,104.40733497812171,109.52570034139153,238
2012-07-27,4560.0,4604.0,4604.0,4560.0,14.0,20120727.0,4585.0,4.0,0.414,98.91575907038082,100.78894029587265,239
2012-07-30,4700.0,4721.0,4721.0,4644.0,30.0,20120730.0,4604.0,0.0,2.541,102.28705370070277,105.48374825642296,240
2012-07-31,4730.0,4740.0,4740.0,4701.0,6.0,20120731.0,4721.0,1.0,0.402,105.35186700093365,109.55258182223335,241
2012-08-01,4774.0,4822.0,4870.0,4774.0,30.0,20120801.0,4740.0,2.0,1.73,109.3198790921048,114.81223757926902,242
2012-08-02,4800.0,4850.0,4850.0,4800.0,6.0,20120802.0,4822.0,3.0,0.581,109.38170826555482,114.17060590203327,243
2012-08-03,4851.0,4884.0,4906.0,4845.0,14.0,20120803.0,4850.0,4.0,0.701,107.07428024124677,110.14785844842883,244
2012-08-06,4833.0,4880.0,4880.0,4830.0,12.0,20120806.0,4884.0,0.0,-0.082,101.88570930988358,102.12814398863831,245
2012-08-07,4820.0,4806.0,4845.0,4806.0,10.0,20120807.0,4880.0,1.0,-1.516,99.7142811906736,98.91105812348654,246
2012-08-08,4810.0,4800.0,4829.0,4800.0,16.0,20120808.0,4806.0,2.0,-0.125,97.92207380960599,96.38958370702166,247
2012-08-09,4805.0,4806.0,4816.0,4802.0,18.0,20120809.0,4800.0,3.0,0.125,90.29279437199263,85.40430587941877,248
2012-08-10,4821.0,4801.0,4821.0,4801.0,16.0,20120810.0,4806.0,4.0,-0.104,83.99344942880164,76.81706509549628,249
2012-08-13,4781.0,4781.0,4805.0,4781.0,4.0,20120813.0,4801.0,0.0,-0.417,78.63040857141915,69.90812308276342,250
2012-08-14,4795.0,4795.0,4795.0,4795.0,10.0,20120814.0,4781.0,1.0,0.293,72.0276441555908,61.387040005061635,251
2012-08-15,4800.0,4800.0,4980.0,4754.0,44.0,20120815.0,4795.0,2.0,0.104,86.02513105100884,83.3354346710534,252
2012-08-16,4751.0,4770.0,4770.0,4750.0,52.0,20120816.0,4800.0,3.0,-0.625,82.29557368262104,78.22404338157962,253
2012-08-17,4860.0,4750.0,4860.0,4750.0,62.0,20120817.0,4770.0,4.0,-0.419,84.81415789336201,82.46083759736901,254
2012-08-20,4741.0,4790.0,4790.0,4680.0,122.0,20120820.0,4750.0,0.0,0.842,87.10377990311434,86.1327259177198,255
2012-08-21,4800.0,4800.0,4800.0,4800.0,2.0,20120821.0,4790.0,1.0,0.209,83.73070900275357,81.31502912869048,256
2012-08-22,4608.0,4620.0,4660.0,4608.0,1226.0,20120822.0,4800.0,2.0,-3.75,92.66428091178109,94.73969191153175,257
2012-08-23,4650.0,4700.0,4700.0,4643.0,12.0,20120823.0,4620.0,3.0,1.732,98.51298264718497,103.04106632332751,258
2012-08-24,4688.0,4688.0,4688.0,4688.0,2.0,20120824.0,4700.0,4.0,-0.255,95.73907513375654,98.36892414688384,259
2012-08-27,4700.0,4750.0,4755.0,4700.0,36.0,20120827.0,4688.0,0.0,1.323,92.03552284881135,92.58640092729934,260
2012-08-28,4743.0,4799.0,4799.0,4739.0,118.0,20120828.0,4750.0,1.0,1.032,93.75956622621678,95.0415474703261,261
2012-08-29,4919.0,4790.0,4919.0,4750.0,176.0,20120829.0,4799.0,2.0,-0.188,100.59960566028595,104.90267447428262,262
2012-08-30,4860.0,4870.0,4870.0,4790.0,760.0,20120830.0,4790.0,3.0,1.67,98.72691423660146,101.5823178777116,263
2012-08-31,4920.0,4880.0,4920.0,4834.0,42.0,20120831.0,4870.0,4.0,0.205,101.56992203330458,105.37134216068338,264
2012-09-03,4899.0,4820.0,4899.0,4820.0,154.0,20120903.0,4880.0,0.0,-1.23,99.51811093934775,101.85516320592559,265
2012-09-04,4980.0,4980.0,4980.0,4980.0,2.0,20120904.0,4820.0,1.0,3.32,99.56191903577108,101.60780811180219,266
2012-09-05,4924.0,4900.0,4924.0,4891.0,8.0,20120905.0,4980.0,2.0,-1.606,99.96538094161332,101.92676703022856,267
2012-09-06,4900.0,4990.0,4990.0,4900.0,630.0,20120906.0,4900.0,3.0,1.837,99.05943721964182,100.33653142619808,268
2012-09-07,5100.0,4867.0,5100.0,4867.0,22.0,20120907.0,4990.0,4.0,-2.465,111.23585201793739,118.024993902705,269
2012-09-10,5100.0,5100.0,5100.0,4867.0,22.0,20120910.0,4867.0,0.0,4.787,122.30532001637381,133.35499471567766,270
2012-09-11,4833.0,4782.0,4833.0,4775.0,22.0,20120911.0,5100.0,1.0,-6.235,119.55029092396101,127.84099542025396,271
2012-09-12,4780.0,4795.0,4795.0,4780.0,18.0,20120912.0,4782.0,2.0,0.272,137.77299174914668,153.46219603088664,272
2012-09-13,4899.0,4859.0,4899.0,4846.0,150.0,20120913.0,4795.0,3.0,1.335,135.8845379537611,148.6005698934351,273
2012-09-14,4875.0,4855.0,4890.0,4840.0,48.0,20120914.0,4859.0,4.0,-0.082,132.16776177613107,141.4538272409771,274
2012-09-17,4836.0,4791.0,4844.0,4790.0,96.0,20120917.0,4855.0,0.0,-1.318,126.42523797827937,131.79331694218016,275
2012-09-18,4750.0,4738.0,4750.0,4735.0,50.0,20120918.0,4791.0,1.0,-1.106,125.84112543479743,130.2208746832228,276
2012-09-19,4763.0,4766.0,4766.0,4763.0,14.0,20120919.0,4738.0,2.0,0.591,116.94647766796992,116.59142472545963,277
2012-09-20,4805.0,4725.0,4805.0,4725.0,10.0,20120920.0,4766.0,3.0,-0.86,113.58770697087225,111.71256809539835,278
2012-09-21,4794.0,4790.0,4794.0,4755.0,12.0,20120921.0,4725.0,4.0,1.376,106.80700633713914,102.0175590160119,279
2012-09-24,4741.0,4818.0,4820.0,4730.0,56.0,20120924.0,4790.0,0.0,0.585,105.73364212466953,101.08188448054378,280
2012-09-25,4811.0,4830.0,4864.0,4811.0,32.0,20120925.0,4818.0,1.0,0.249,102.84876556787526,97.47096654980461,281
2012-09-26,4860.0,4850.0,4875.0,4845.0,10.0,20120926.0,4830.0,2.0,0.414,98.68069597078764,92.07483767649734,282
2012-09-27,4850.0,4808.0,4850.0,4808.0,12.0,20120927.0,4850.0,3.0,-0.866,93.52790542797972,85.39819265296437,283
2012-09-28,4835.0,4806.0,4835.0,4792.0,34.0,20120928.0,4808.0,4.0,-0.042,90.29809584361277,81.74510029923579,284
2012-10-08,4719.0,4708.0,4719.0,4708.0,12.0,20121008.0,4806.0,0.0,-2.039,91.18008713055835,84.17908692600435,285
2012-10-09,4726.0,4719.0,4749.0,4710.0,20.0,20121009.0,4708.0,1.0,0.234,91.6182610277809,85.75520866920377,286
2012-10-10,4695.0,4676.0,4695.0,4676.0,12.0,20121010.0,4719.0,2.0,-0.911,86.19841911615795,78.58784751330994,287
2012-10-11,4687.0,4724.0,4724.0,4687.0,46.0,20121011.0,4676.0,3.0,1.027,81.7258355601387,73.04280117820194,288
2012-10-12,4815.0,4710.0,4815.0,4693.0,178.0,20121012.0,4724.0,4.0,-0.296,86.93257778194943,81.83709435444169,289
2012-10-15,4697.0,4695.0,4697.0,4680.0,16.0,20121015.0,4710.0,0.0,-0.318,83.02961616540497,76.79214844051602,290
2012-10-16,4691.0,4690.0,4695.0,4687.0,24.0,20121016.0,4695.0,1.0,-0.106,77.57237833218187,69.61986198178053,291
2012-10-17,4810.0,4791.0,4810.0,4791.0,10.0,20121017.0,4690.0,2.0,2.154,80.97488939289515,75.67054705087646,292
2012-10-18,4745.0,4735.0,4745.0,4676.0,90.0,20121018.0,4791.0,3.0,-1.169,79.8862630844494,74.78114077742627,293
2012-10-19,4740.0,4740.0,4740.0,4740.0,2.0,20121019.0,4735.0,4.0,0.106,77.26023916767966,71.61032200710277,294
2012-10-22,4805.0,4809.0,4809.0,4790.0,8.0,20121022.0,4740.0,0.0,1.456,76.9638537887996,71.9289457394892,295
2012-10-23,4817.0,4817.0,4817.0,4817.0,2.0,20121023.0,4809.0,1.0,0.166,76.96713980799963,72.60508630755731,296
2012-10-24,4764.0,4808.0,4808.0,4764.0,10.0,20121024.0,4817.0,2.0,-0.187,74.06103618908924,68.92440813321635,297
2012-10-25,4814.0,4790.0,4814.0,4790.0,22.0,20121025.0,4808.0,3.0,-0.374,69.78276017189751,63.3344870487875,298
2012-10-26,4810.0,4815.0,4815.0,4786.0,6.0,20121026.0,4790.0,4.0,0.522,66.0752365199054,58.756555442282504,299
2012-10-29,4825.0,4780.0,4825.0,4772.0,18.0,20121029.0,4815.0,0.0,-0.727,64.88657865445904,57.98901471664484,300
2012-10-30,4728.0,4750.0,4763.0,4726.0,10.0,20121030.0,4780.0,1.0,-0.628,67.07870786769072,62.12381275442553,301
2012-10-31,4735.0,4773.0,4773.0,4735.0,10.0,20121031.0,4750.0,2.0,0.484,65.0715526069909,59.840637720502,302
2012-11-01,4798.0,4873.0,4880.0,4796.0,68.0,20121101.0,4773.0,3.0,2.095,70.97413873362964,69.19521935776841,303
2012-11-02,4840.0,4845.0,4876.0,4840.0,28.0,20121102.0,4873.0,4.0,-0.575,73.8855806669368,73.7025234433994,304
2012-11-05,4812.0,4825.0,4858.0,4801.0,86.0,20121105.0,4845.0,0.0,-0.413,73.71416424266978,73.47552031761282,305
2012-11-06,4838.0,4827.0,4838.0,4820.0,16.0,20121106.0,4825.0,1.0,0.041,69.28560385697158,67.01211760859765,306
2012-11-07,4811.0,4799.0,4811.0,4784.0,14.0,20121107.0,4827.0,2.0,-0.58,66.71418532451906,63.543835260784505,307
2012-11-08,4799.0,4784.0,4799.0,4762.0,32.0,20121108.0,4799.0,3.0,-0.313,66.55835029501722,63.73799055934645,308
2012-11-09,4780.0,4728.0,4785.0,4727.0,110.0,20121109.0,4784.0,4.0,-1.171,67.05304572274301,64.83959181810026,309
2012-11-12,4603.0,4634.0,4670.0,4590.0,102.0,20121112.0,4728.0,0.0,-1.988,78.59367792976792,82.06097957568689,310
2012-11-13,4606.0,4674.0,4674.0,4605.0,250.0,20121113.0,4634.0,1.0,0.863,82.63061629978942,87.51951563226184,311
2012-11-14,4658.0,4656.0,4675.0,4646.0,78.0,20121114.0,4674.0,2.0,-0.385,78.84601481798995,81.31691354796027,312
2012-11-15,4674.0,4620.0,4674.0,4620.0,68.0,20121115.0,4656.0,3.0,-0.773,76.58728619817246,77.67465840823223,313
2012-11-16,4630.0,4633.0,4640.0,4615.0,98.0,20121116.0,4620.0,4.0,0.281,73.35207836197459,72.78470395380114,314
2012-11-19,4650.0,4630.0,4658.0,4622.0,38.0,20121119.0,4633.0,0.0,-0.065,70.13825305634036,68.14674342662778,315
2012-11-20,4650.0,4654.0,4654.0,4620.0,70.0,20121120.0,4630.0,1.0,0.518,66.85295732394553,63.593844303077404,316
2012-11-21,4720.0,4660.0,4720.0,4652.0,42.0,20121121.0,4654.0,2.0,0.129,68.95723393085972,67.11466506266709,317
2012-11-22,4647.0,4651.0,4662.0,4642.0,18.0,20121122.0,4660.0,3.0,-0.193,64.50657630078129,60.832709720978144,318
2012-11-23,4645.0,4677.0,4697.0,4645.0,52.0,20121123.0,4651.0,4.0,0.559,63.36961481889202,59.65501509151439,319
2012-11-26,4675.0,4679.0,4679.0,4651.0,6.0,20121126.0,4677.0,0.0,0.043,60.15419528990167,55.43434641264581,320
2012-11-27,4675.0,4661.0,4675.0,4661.0,80.0,20121127.0,4679.0,1.0,-0.385,56.14017753627406,50.17643355762637,321
2012-11-28,4850.0,4785.0,4850.0,4785.0,4.0,20121128.0,4661.0,2.0,2.66,66.58197957843142,66.28624241660951,322
2012-11-29,4815.0,4815.0,4815.0,4815.0,2.0,20121129.0,4785.0,3.0,0.627,74.52907234402886,77.9814100943949,323
2012-11-30,4819.0,4819.0,4819.0,4819.0,4.0,20121130.0,4815.0,4.0,0.083,70.84461122184429,72.11722208180892,324
2012-12-03,4841.0,4888.0,4888.0,4841.0,10.0,20121203.0,4819.0,0.0,1.432,71.04055565622208,72.2349258042344,325
2012-12-04,4676.0,4663.0,4686.0,4650.0,44.0,20121204.0,4888.0,1.0,-4.603,79.9459596874748,85.13693569700303,326
2012-12-05,4801.0,4801.0,4801.0,4801.0,2.0,20121205.0,4663.0,2.0,2.959,80.58723607952248,85.38534427073583,327
2012-12-06,4675.0,4680.0,4690.0,4675.0,102.0,20121206.0,4801.0,3.0,-2.52,75.71566916320222,77.6006317013045,328
2012-12-07,4671.0,4688.0,4748.0,4670.0,44.0,20121207.0,4680.0,4.0,0.171,80.74151742109296,84.72054747446377,329
2012-12-10,4691.0,4701.0,4704.0,4691.0,18.0,20121210.0,4688.0,0.0,0.277,75.58319765553904,76.62447447786873,330
2012-12-11,4723.0,4723.0,4723.0,4723.0,4.0,20121211.0,4701.0,1.0,0.468,71.89381605048996,71.07454454748623,331
2012-12-12,4695.0,4690.0,4695.0,4690.0,4.0,20121212.0,4723.0,2.0,-0.699,66.35801459135433,63.06460527448794,332
2012-12-13,4695.0,4708.0,4708.0,4695.0,8.0,20121213.0,4690.0,3.0,0.384,62.87092235577653,58.38932457122276,333
2012-12-14,4710.0,4709.0,4722.0,4709.0,8.0,20121214.0,4708.0,4.0,0.021,60.06447486888771,54.87074796172639,334
2012-12-17,4755.0,4769.0,4769.0,4755.0,10.0,20121217.0,4709.0,0.0,1.274,60.14952260807981,55.687981566829656,335
2012-12-18,4792.0,4761.0,4800.0,4761.0,6.0,20121218.0,4769.0,1.0,-0.168,62.954111461890854,60.39625069125249,336
2012-12-19,4741.0,4739.0,4741.0,4726.0,40.0,20121219.0,4761.0,2.0,-0.462,61.140101328991584,58.07675059908537,337
2012-12-20,4710.0,4704.0,4710.0,4685.0,28.0,20121220.0,4739.0,3.0,-0.739,62.49100120817418,60.46651718587399,338
2012-12-21,4695.0,4717.0,4720.0,4695.0,12.0,20121221.0,4704.0,4.0,0.276,60.81000109834016,58.27098156109079,339
2012-12-24,4735.0,4722.0,4735.0,4715.0,16.0,20121224.0,4717.0,0.0,0.106,58.10000099849111,54.63485068627881,340
2012-12-25,4690.0,4545.0,4718.0,4545.0,34.0,20121225.0,4722.0,1.0,-3.748,68.54545545317382,70.41687059477496,341
2012-12-26,4698.0,4713.0,4713.0,4698.0,16.0,20121226.0,4545.0,2.0,3.696,64.49586859379436,64.22795451547164,342
2012-12-27,4710.0,4710.0,4710.0,4710.0,2.0,20121227.0,4713.0,3.0,-0.064,73.63260781254039,77.66422724674209,343
2012-12-28,4725.0,4710.0,4729.0,4710.0,22.0,20121228.0,4710.0,4.0,0.0,68.66600710230941,69.8423302805098,344
2012-12-31,4724.0,4738.0,4740.0,4714.0,76.0,20121231.0,4710.0,0.0,0.594,65.15091554755399,64.53001957644183,345
2013-01-04,4691.0,4674.0,4725.0,4660.0,148.0,20130104.0,4738.0,4.0,-1.351,65.1371959523218,64.59268363291625,346
2013-01-07,4670.0,4667.0,4679.0,4667.0,12.0,20130107.0,4674.0,0.0,-0.15,65.67017813847437,65.44699248186075,347
2013-01-08,4668.0,4664.0,4674.0,4642.0,22.0,20130108.0,4667.0,1.0,-0.064,62.60925285315851,60.987393484279316,348
2013-01-09,4651.0,4655.0,4655.0,4649.0,32.0,20130109.0,4664.0,2.0,-0.193,58.55386623014408,55.255741019708736,349
2013-01-10,4627.0,4640.0,4653.0,4627.0,6.0,20130110.0,4655.0,3.0,-0.322,56.59442384558561,52.82164221708103,350
2013-01-11,4649.0,4668.0,4668.0,4648.0,14.0,20130111.0,4640.0,4.0,0.603,53.26765804144145,48.44542325480355,351
2013-01-14,4660.0,4657.0,4670.0,4657.0,28.0,20130114.0,4668.0,0.0,-0.236,51.15241640131049,45.98603348749653,352
2013-01-15,4670.0,4669.0,4670.0,4669.0,4.0,20130115.0,4657.0,1.0,0.258,46.684014910282336,40.12122902249711,353
2013-01-16,4656.0,4655.0,4656.0,4655.0,4.0,20130116.0,4669.0,2.0,-0.3,42.621831736620216,35.03839848616404,354
2013-01-17,4651.0,4645.0,4658.0,4636.0,46.0,20130117.0,4655.0,3.0,-0.215,41.74711976056375,34.76661202134205,355
2013-01-18,4621.0,4645.0,4645.0,4621.0,6.0,20130118.0,4645.0,4.0,0.0,41.042836145967044,34.66439708516311,356
2013-01-21,4626.0,4631.0,4631.0,4621.0,14.0,20130121.0,4645.0,0.0,-0.301,39.4934874054245,33.24247747380791,357
2013-01-23,4535.0,4690.0,4820.0,4535.0,14.0,20130123.0,4631.0,2.0,1.274,61.81226127765868,66.81014714396686,358
2013-01-24,4590.0,4619.0,4619.0,4590.0,4.0,20130124.0,4690.0,3.0,-1.514,59.92023752514425,63.36879419143794,359
2013-01-29,4699.0,4684.0,4699.0,4684.0,4.0,20130129.0,4619.0,1.0,1.407,55.836579568312956,56.91962163257955,360
2013-01-30,4625.0,4626.0,4651.0,4625.0,14.0,20130130.0,4684.0,2.0,-1.238,53.66961778937549,53.5970054149024,361
2013-01-31,4672.0,4635.0,4672.0,4632.0,14.0,20130131.0,4626.0,3.0,0.195,53.51783435397772,53.38407135958208,362
2013-02-01,4750.0,4750.0,4750.0,4750.0,8.0,20130201.0,4635.0,4.0,2.481,59.92530395816157,62.79952851163781,363
2013-02-04,4653.0,4631.0,4653.0,4631.0,8.0,20130204.0,4750.0,0.0,-2.505,56.47754905287415,57.35959137675277,364
2013-02-05,4602.0,4602.0,4602.0,4602.0,2.0,20130205.0,4631.0,1.0,-0.626,64.79777186624916,69.44497919318562,365
2013-02-06,4715.0,4720.0,4720.0,4715.0,6.0,20130206.0,4602.0,2.0,2.564,66.99797442386287,72.05231530076087,366
2013-02-07,4701.0,4701.0,4701.0,4701.0,2.0,20130207.0,4720.0,3.0,-0.403,69.90724947623897,75.64533992732608,367
2013-02-08,4576.0,4624.0,4624.0,4576.0,4.0,20130208.0,4701.0,4.0,-1.638,76.64295406930816,84.75929460368259,368
2013-02-18,4550.0,4456.0,4573.0,4456.0,26.0,20130218.0,4624.0,0.0,-3.633,91.94814006300743,106.12472198985824,369
2013-02-19,4544.0,4536.0,4544.0,4536.0,10.0,20130219.0,4456.0,1.0,1.795,91.58921823909758,103.70809239121036,370
2013-02-20,4556.0,4550.0,4556.0,4550.0,6.0,20130220.0,4536.0,2.0,0.309,92.35383476281606,103.21368007238243,371
2013-02-21,4550.0,4540.0,4550.0,4540.0,6.0,20130221.0,4550.0,3.0,-0.22,85.23075887528732,91.3185227293981,372
2013-02-22,4560.0,4595.0,4623.0,4560.0,64.0,20130222.0,4540.0,4.0,1.211,84.11887170480657,88.8760530321449,373
2013-02-25,4551.0,4546.0,4576.0,4412.0,72.0,20130225.0,4595.0,0.0,-1.066,91.38079245891507,98.89257929452558,374
2013-02-26,4545.0,4540.0,4547.0,4540.0,8.0,20130226.0,4546.0,1.0,-0.132,88.07344768992279,93.04023538858884,375
2013-02-27,4540.0,4530.0,4550.0,4500.0,16.0,20130227.0,4540.0,2.0,-0.22,84.61222517265708,87.30153733677699,376
2013-02-28,4536.0,4536.0,4536.0,4535.0,12.0,20130228.0,4530.0,3.0,0.132,77.37475015696089,76.3279990252066,377
2013-03-01,4580.0,4575.0,4599.0,4575.0,10.0,20130301.0,4536.0,4.0,0.86,76.61340923360089,75.35093248851251,378
2013-03-04,4530.0,4506.0,4530.0,4506.0,4.0,20130304.0,4575.0,0.0,-1.508,72.37582657600072,69.30414149004406,379
2013-03-05,4546.0,4546.0,4546.0,4546.0,2.0,20130305.0,4506.0,1.0,0.888,68.43256961454611,63.93025595803818,380
2013-03-08,4505.0,4505.0,4505.0,4505.0,2.0,20130308.0,4546.0,4.0,-0.902,62.302336013223645,55.53955516363297,381
2013-03-11,4510.0,4508.0,4510.0,4506.0,8.0,20130311.0,4505.0,0.0,0.067,60.2748509211124,53.46761447514857,382
2013-03-12,4496.0,4564.0,4564.0,4496.0,6.0,20130312.0,4508.0,1.0,1.242,60.977137201011274,55.405265878462096,383
2013-03-14,4501.0,4513.0,4513.0,4501.0,32.0,20130314.0,4564.0,3.0,-1.117,56.52467018273752,49.61789709466715,384
2013-03-15,4511.0,4512.0,4574.0,4471.0,50.0,20130315.0,4513.0,4.0,-0.022,60.749700166125024,56.7355108153782,385
2013-03-18,4401.0,4489.0,4489.0,4401.0,8.0,20130318.0,4512.0,0.0,-0.51,65.40881833284085,64.10410937332765,386
2013-03-19,4451.0,4484.0,4484.0,4451.0,8.0,20130319.0,4489.0,1.0,-0.111,65.00801666621888,63.690228123550504,387
2013-03-20,4499.0,4476.0,4499.0,4476.0,4.0,20130320.0,4484.0,2.0,-0.178,61.189106060198974,58.26486437374377,388
2013-03-22,4520.0,4540.0,4547.0,4486.0,14.0,20130322.0,4476.0,4.0,1.43,61.35373278199907,58.89621579057793,389
2013-03-25,4499.0,4480.0,4499.0,4480.0,28.0,20130325.0,4540.0,0.0,-1.322,57.86702980181734,54.11005368516754,390
2013-03-26,4451.0,4495.0,4495.0,4451.0,54.0,20130326.0,4480.0,1.0,0.335,60.69729981983386,58.76204652714509,391
2013-03-27,4495.0,4495.0,4495.0,4495.0,8.0,20130327.0,4495.0,2.0,0.0,56.54299983621259,52.927106990192414,392
2013-03-28,4509.0,4509.0,4519.0,4509.0,116.0,20130328.0,4495.0,3.0,0.311,53.5845453056478,49.07015939150009,393
2013-03-29,4361.0,4440.0,4475.0,4361.0,18.0,20130329.0,4509.0,4.0,-1.53,60.895041186952476,60.394138139299955,394
2013-04-01,4439.0,4430.0,4441.0,4391.0,32.0,20130401.0,4440.0,0.0,-0.225,66.08640107904772,68.07491972072663,395
2013-04-02,4405.0,4378.0,4405.0,4370.0,26.0,20130402.0,4430.0,1.0,-1.174,66.44218279913422,68.33159709129629,396
2013-04-03,4350.0,4350.0,4350.0,4350.0,2.0,20130403.0,4378.0,2.0,-0.64,67.67471163557656,69.88738414579012,397
2013-04-08,4302.0,4290.0,4303.0,4286.0,22.0,20130408.0,4350.0,0.0,-1.379,69.88610148688778,72.83573292635144,398
2013-04-09,4301.0,4293.0,4320.0,4292.0,16.0,20130409.0,4290.0,1.0,0.07,68.80554680626162,70.85763520283791,399
2013-04-10,4300.0,4310.0,4320.0,4272.0,78.0,20130410.0,4293.0,2.0,0.396,66.91413346023784,67.80995050912618,400
2013-04-11,4301.0,4302.0,4303.0,4290.0,22.0,20130411.0,4310.0,3.0,-0.186,62.0128486002162,60.501957107909355,401
2013-04-12,4290.0,4296.0,4296.0,4282.0,14.0,20130412.0,4302.0,4.0,-0.139,58.92077145474192,56.16836282685465,402
2013-04-15,4251.0,4246.0,4280.0,4236.0,28.0,20130415.0,4296.0,0.0,-1.164,59.56433768612893,57.479247783273905,403
2013-04-16,4221.0,4218.0,4230.0,4210.0,58.0,20130416.0,4246.0,1.0,-0.659,61.96757971466266,61.28201474550405,404
2013-04-17,4234.0,4215.0,4234.0,4215.0,8.0,20130417.0,4218.0,2.0,-0.071,59.15234519514787,57.24441277943684,405
2013-04-18,4200.0,4210.0,4216.0,4185.0,8.0,20130418.0,4215.0,3.0,-0.119,56.77485926831625,54.01182440884526,406
2013-04-19,4208.0,4205.0,4208.0,4205.0,4.0,20130419.0,4210.0,4.0,-0.119,52.52259933483295,48.14358115433256,407
2013-04-22,4181.0,4180.0,4190.0,4180.0,6.0,20130422.0,4205.0,0.0,-0.595,50.47509030439351,45.72443700042143,408
2013-04-23,4195.0,4126.0,4195.0,4126.0,50.0,20130423.0,4180.0,1.0,-1.292,53.06826391308501,50.16117873369858,409
2013-04-24,4130.0,4055.0,4136.0,4055.0,44.0,20130424.0,4126.0,2.0,-1.721,59.60751264825911,60.1396882358721,410
2013-04-25,4011.0,3926.0,4011.0,3914.0,296.0,20130425.0,4055.0,3.0,-3.181,73.46137513478094,80.38772980442236,411
2013-04-26,4000.0,3970.0,4000.0,3891.0,92.0,20130426.0,3926.0,4.0,1.121,81.69215921343715,91.53603249716593,412
2013-05-02,3966.0,4000.0,4150.0,3966.0,246.0,20130502.0,3970.0,3.0,0.756,94.62923564857924,109.19789483087715,413
2013-05-03,4005.0,4005.0,4018.0,3975.0,70.0,20130503.0,4000.0,4.0,0.125,90.39021422598115,101.03817552009359,414
2013-05-06,4012.0,4005.0,4012.0,3985.0,74.0,20130506.0,4005.0,0.0,0.0,84.62746747816468,91.16641878408112,415
2013-05-07,3972.0,3985.0,3994.0,3972.0,20.0,20130507.0,4005.0,1.0,-0.499,79.93406134378606,83.41089627953697,416
2013-05-08,4003.0,4002.0,4004.0,3994.0,34.0,20130508.0,3985.0,2.0,0.427,73.66732849435095,73.75611010893205,417
2013-05-09,4000.0,3995.0,4009.0,3974.0,48.0,20130509.0,4002.0,3.0,-0.175,70.15211681304632,68.58862876107443,418
2013-05-10,4000.0,4003.0,4010.0,3985.0,92.0,20130510.0,3995.0,4.0,0.2,66.0473789209512,62.776811592931175,419
2013-05-13,3987.0,3983.0,3994.0,3963.0,62.0,20130513.0,4003.0,0.0,-0.5,62.95216265541014,58.67323671387362,420
2013-05-14,3991.0,3991.0,3991.0,3991.0,2.0,20130514.0,3983.0,1.0,0.201,58.32014786855467,52.45013848535714,421
2013-05-15,3980.0,3993.0,3995.0,3980.0,30.0,20130515.0,3991.0,2.0,0.05,54.381952607776974,47.456786687309524,422
2013-05-16,3985.0,3990.0,3999.0,3985.0,50.0,20130516.0,3993.0,3.0,-0.075,50.710866007069974,42.995881795668254,423
2013-05-17,4054.0,4005.0,4054.0,4000.0,64.0,20130517.0,3990.0,4.0,0.376,51.646241824609106,45.396430889579214,424
2013-05-20,4054.0,4031.0,4054.0,4008.0,174.0,20130520.0,4005.0,0.0,0.649,52.76931074964473,47.87690677096877,425
2013-05-21,4040.0,4031.0,4040.0,4031.0,10.0,20130521.0,4031.0,1.0,0.0,51.15391886331343,46.159985868172996,426
2013-05-22,4074.0,4068.0,4074.0,4051.0,20.0,20130522.0,4031.0,2.0,0.918,50.4126535121032,45.73865441908338,427
2013-05-23,4079.0,4061.0,4079.0,4060.0,20.0,20130523.0,4068.0,3.0,-0.172,50.19332137463927,46.040167163205595,428
2013-05-24,4075.0,4075.0,4075.0,4075.0,2.0,20130524.0,4061.0,4.0,0.345,46.266655795126646,40.83481154144491,429
2013-05-27,4071.0,4073.0,4078.0,4070.0,8.0,20130527.0,4075.0,0.0,-0.049,43.60605072284248,37.65683666925238,430
2013-05-28,4062.0,4076.0,4076.0,4062.0,6.0,20130528.0,4073.0,1.0,0.074,40.91459156622044,34.502591780018726,431
2013-05-29,4070.0,4076.0,4099.0,4067.0,40.0,20130529.0,4076.0,2.0,0.0,40.10417415110949,34.16891287601623,432
2013-05-30,4069.0,4069.0,4075.0,4069.0,8.0,20130530.0,4076.0,3.0,-0.172,37.094703773735816,30.546391159213943,433
2013-05-31,4085.0,4075.0,4085.0,4075.0,22.0,20130531.0,4069.0,4.0,0.147,34.63154888521437,27.806872337985418,434
2013-06-03,4089.0,4123.0,4123.0,4089.0,18.0,20130603.0,4075.0,0.0,1.178,36.392317168376785,31.299289359587483,435
2013-06-04,4160.0,4127.0,4177.0,4058.0,176.0,20130604.0,4123.0,1.0,0.097,43.902106516706176,42.992717444975824,436
2013-06-05,4131.0,4140.0,4170.0,4131.0,52.0,20130605.0,4127.0,2.0,0.315,44.183733197005616,43.527021785645715,437
2013-06-06,4131.0,4157.0,4157.0,4131.0,12.0,20130606.0,4140.0,3.0,0.411,42.89430290636882,41.72341888089308,438
2013-06-07,4148.0,4195.0,4195.0,4148.0,56.0,20130607.0,4157.0,4.0,0.914,43.994820823971736,43.49362969677412,439
2013-06-13,4214.0,4214.0,4214.0,4214.0,2.0,20130613.0,4195.0,3.0,0.453,45.177109839974385,45.2944790705377,440
2013-06-14,4225.0,4175.0,4225.0,4150.0,242.0,20130614.0,4214.0,4.0,-0.925,47.88828167270399,49.255215194466004,441
2013-06-17,4178.0,4190.0,4198.0,4161.0,18.0,20130617.0,4175.0,0.0,0.359,48.35298333882173,49.75451983520375,442
2013-06-18,4200.0,4181.0,4200.0,4180.0,16.0,20130618.0,4190.0,1.0,-0.215,46.22998485347429,46.45391719050991,443
2013-06-19,4198.0,4200.0,4200.0,4198.0,8.0,20130619.0,4181.0,2.0,0.454,42.93634986679481,41.59339489844192,444
2013-06-20,4200.0,4210.0,4215.0,4200.0,36.0,20130620.0,4200.0,3.0,0.238,42.123954424358914,40.58094224531633,445
2013-06-21,4180.0,4167.0,4180.0,4167.0,16.0,20130621.0,4210.0,4.0,-1.021,41.29450402214439,39.5701499459407,446
2013-06-24,4115.0,4165.0,4178.0,4115.0,52.0,20130624.0,4167.0,0.0,-0.048,46.176821838313,46.960796619815156,447
2013-06-25,4178.0,4150.0,4185.0,4125.0,42.0,20130625.0,4165.0,1.0,-0.36,47.433474398466366,48.69935707050647,448
2013-06-26,4178.0,4157.0,4178.0,4157.0,4.0,20130626.0,4150.0,2.0,0.169,45.03043127133306,45.00610946110561,449
2013-06-27,4157.0,4161.0,4161.0,4151.0,10.0,20130627.0,4157.0,3.0,0.096,41.93675570121195,40.47196153295832,450
2013-06-28,4154.0,4148.0,4154.0,4135.0,10.0,20130628.0,4161.0,4.0,-0.312,40.12432336473814,38.00903332856388,451
2013-07-01,4145.0,4144.0,4145.0,4120.0,12.0,20130701.0,4148.0,0.0,-0.096,40.20393033158004,38.40782888475524,452
2013-07-02,4145.0,4143.0,4145.0,4136.0,10.0,20130702.0,4144.0,1.0,-0.024,37.639936665072675,34.886785033454416,453
2013-07-03,4125.0,4145.0,4147.0,4125.0,34.0,20130703.0,4143.0,2.0,0.048,36.21812424097516,33.16854702899383,454
2013-07-04,4146.0,4160.0,4160.0,4146.0,44.0,20130704.0,4145.0,3.0,0.362,34.471022037250144,31.012740758461316,455
2013-07-05,4137.0,4144.0,4144.0,4115.0,30.0,20130705.0,4160.0,4.0,-0.385,34.06456548840922,30.87770865733314,456
2013-07-08,4160.0,4168.0,4175.0,4160.0,8.0,20130708.0,4144.0,0.0,0.579,32.331423171281195,28.760680836355508,457
2013-07-09,4140.0,4140.0,4140.0,4140.0,2.0,20130709.0,4168.0,1.0,-0.672,29.755839246619264,25.459256724841442,458
2013-07-10,4189.0,4142.0,4189.0,4142.0,12.0,20130710.0,4140.0,2.0,0.048,31.323490224199336,28.331355828195917,459
2013-07-11,4150.0,4137.0,4150.0,4130.0,66.0,20130711.0,4142.0,3.0,-0.121,30.294082021999397,27.220508384436464,460
2013-07-12,4235.0,4206.0,4235.0,4206.0,4.0,20130712.0,4137.0,4.0,1.668,35.994620019999545,35.991107266511726,461
2013-07-15,4129.0,4110.0,4129.0,4110.0,6.0,20130715.0,4206.0,0.0,-2.282,35.176927290908594,34.79229296431004,462
2013-07-16,4190.0,4150.0,4265.0,4130.0,90.0,20130716.0,4110.0,1.0,0.973,44.25175208264419,48.153320569068704,463
2013-07-17,4116.0,4111.0,4133.0,4111.0,18.0,20130717.0,4150.0,2.0,-0.94,42.319774620585704,44.799544493193,464
2013-07-18,4096.0,4110.0,4110.0,4007.0,36.0,20130718.0,4111.0,3.0,-0.024,51.47252238235065,57.89293856076726,465
2013-07-19,4086.0,4026.0,4086.0,4020.0,130.0,20130719.0,4110.0,4.0,-2.044,55.065929438500596,62.30721341933163,466
2013-07-22,4002.0,4030.0,4030.0,4002.0,6.0,20130722.0,4026.0,0.0,0.099,59.87811767136419,68.39958496342075,467
2013-07-23,4039.0,4088.0,4124.0,4039.0,238.0,20130723.0,4030.0,1.0,1.439,63.343743337603854,72.34630696829804,468
2013-07-24,4068.0,4090.0,4090.0,4065.0,14.0,20130724.0,4088.0,2.0,0.049,63.039766670548964,70.7001327058583,469
2013-07-25,4050.0,4029.0,4050.0,4029.0,8.0,20130725.0,4090.0,3.0,-1.491,62.67251515504447,69.1401150117438,470
2013-07-26,3962.0,3935.0,3974.0,3932.0,16.0,20130726.0,4029.0,4.0,-2.333,71.33865014094944,80.98809967684451,471
2013-07-29,3937.0,3960.0,3960.0,3937.0,4.0,20130729.0,3935.0,0.0,0.635,73.21695467359031,82.45635305326512,472
2013-07-30,3950.0,4002.0,4049.0,3950.0,60.0,20130730.0,3960.0,1.0,1.061,76.92450424871855,86.66217264616321,473
2013-07-31,3997.0,3990.0,3997.0,3990.0,6.0,20130731.0,4002.0,2.0,-0.3,73.29500386247145,80.04054962667483,474
2013-08-01,4010.0,4010.0,4010.0,4010.0,2.0,20130801.0,3990.0,3.0,0.501,67.35909442042866,70.43514300978498,475
2013-08-02,4004.0,3990.0,4004.0,3990.0,6.0,20130802.0,4010.0,4.0,-0.499,62.50826765493522,62.9104572751471,476
2013-08-05,4025.0,4025.0,4025.0,4025.0,2.0,20130805.0,3990.0,0.0,0.877,58.18933423175937,56.52239630512761,477
2013-08-06,3949.0,3908.0,3949.0,3908.0,8.0,20130806.0,4025.0,1.0,-2.907,60.353940210690304,59.91941013111054,478
2013-08-07,3960.0,3963.0,3969.0,3945.0,44.0,20130807.0,3908.0,2.0,1.407,62.13994564608206,62.596822113629074,479
2013-08-08,3902.0,3905.0,3934.0,3902.0,8.0,20130808.0,3963.0,3.0,-1.464,59.39995058734732,58.51724583181186,480
2013-08-09,3970.0,3950.0,3970.0,3950.0,4.0,20130809.0,3905.0,4.0,1.152,55.81813689758847,53.38161305423695,481
2013-08-12,3921.0,3920.0,3930.0,3920.0,6.0,20130812.0,3950.0,0.0,-0.759,53.016488088716784,49.59739798033869,482
2013-08-13,3951.0,3955.0,3970.0,3951.0,12.0,20130813.0,3920.0,1.0,0.893,50.01498917156076,45.65107824962692,483
2013-08-14,3955.0,3954.0,3960.0,3931.0,22.0,20130814.0,3955.0,2.0,-0.025,49.10453561050978,44.89760114967666,484
2013-08-15,3958.0,4014.0,4106.0,3958.0,32.0,20130815.0,3954.0,3.0,1.517,58.367759645918035,59.044587663053164,485
2013-08-16,4099.0,4132.0,4163.0,4010.0,256.0,20130816.0,4014.0,4.0,2.94,72.0615996781074,79.03864264131288,486
2013-08-19,4238.0,4238.0,4238.0,4171.0,64.0,20130819.0,4132.0,0.0,2.565,85.8741815255522,98.36682362247117,487
2013-08-20,4449.0,4310.0,4450.0,4216.0,70.0,20130820.0,4238.0,1.0,1.699,106.97652865959294,127.65124713947503,488
2013-08-21,4285.0,4320.0,4320.0,4210.0,60.0,20130821.0,4310.0,2.0,0.232,107.25138969053903,125.29774752087836,489
2013-08-22,4251.0,4250.0,4251.0,4250.0,6.0,20130822.0,4320.0,3.0,-1.62,102.95580880958076,116.591381184761,490
2013-08-23,4300.0,4300.0,4300.0,4300.0,2.0,20130823.0,4250.0,4.0,1.176,95.41437164507342,103.71253036012621,491
2013-08-26,4230.0,4300.0,4300.0,4150.0,154.0,20130826.0,4300.0,0.0,0.0,100.37670149552129,109.88419297877606,492
2013-08-27,4400.0,4266.0,4412.0,4245.0,32.0,20130827.0,4300.0,1.0,-0.791,106.43336499592844,117.49963391493925,493
2013-08-28,4349.0,4350.0,4350.0,4349.0,4.0,20130828.0,4266.0,2.0,1.969,101.30305908720776,108.49968272628081,494
2013-08-29,4360.0,4238.0,4360.0,4230.0,16.0,20130829.0,4350.0,3.0,-2.575,103.91187189746161,111.36639169611003,495
2013-08-30,4389.0,4390.0,4390.0,4235.0,22.0,20130830.0,4238.0,4.0,3.587,108.55624717951055,117.1842061366287,496
2013-09-02,4300.0,4300.0,4300.0,4300.0,6.0,20130902.0,4390.0,0.0,-2.05,104.3238610722824,109.82631198507833,497
2013-09-03,4107.0,4110.0,4115.0,4092.0,40.0,20130903.0,4300.0,1.0,-4.419,121.93078279298402,134.91613705373456,498
2013-09-04,4350.0,4350.0,4350.0,4350.0,6.0,20130904.0,4110.0,2.0,5.839,115.39162072089455,123.59398544656995,499
2013-09-05,4100.0,4108.0,4108.0,4100.0,6.0,20130905.0,4350.0,3.0,-5.563,105.81056429172232,108.44812072036062,500
2013-09-06,4000.0,4098.0,4098.0,4000.0,226.0,20130906.0,4108.0,4.0,-0.243,128.00960390156575,140.65503795764587,501
2013-09-09,4000.0,4000.0,4000.0,4000.0,40.0,20130909.0,4098.0,0.0,-2.391,126.19054900142332,136.3010328966263,502
2013-09-10,4000.0,4050.0,4050.0,3998.0,260.0,20130910.0,4000.0,1.0,1.25,123.80959000129384,131.460895177076,503
2013-09-11,4060.0,4060.0,4060.0,4060.0,2.0,20130911.0,4050.0,2.0,0.247,118.00871818299453,121.93277582013272,504
2013-09-12,4050.0,4050.0,4050.0,4050.0,100.0,20130912.0,4060.0,3.0,-0.246,107.28065289363141,105.6750723774484,505
2013-09-13,4070.0,4050.0,4079.0,4050.0,38.0,20130913.0,4050.0,4.0,0.0,100.16422990330128,95.45172939378861,506
2013-09-16,4048.0,4042.0,4050.0,4040.0,62.0,20130916.0,4050.0,0.0,-0.198,91.96748173027389,84.0581654746168,507
2013-09-17,4048.0,4055.0,4055.0,4041.0,14.0,20130917.0,4042.0,1.0,0.322,84.87952884570353,74.71707674466789,508
2013-09-18,4070.0,4070.0,4129.0,4070.0,38.0,20130918.0,4055.0,2.0,0.37,85.07229895063958,76.35479984537884,509
2013-09-23,4055.0,4079.0,4079.0,4055.0,10.0,20130923.0,4070.0,0.0,0.221,79.52027177330874,69.37415986599505,510
2013-09-24,4084.0,4084.0,4085.0,4084.0,6.0,20130924.0,4079.0,1.0,0.123,73.65479252118979,62.12427188386244,511
2013-09-25,4085.0,4087.0,4094.0,4081.0,18.0,20130925.0,4084.0,2.0,0.073,68.32253865562716,55.84103563268091,512
2013-09-26,4173.0,4173.0,4173.0,4173.0,2.0,20130926.0,4087.0,3.0,2.104,70.202307868752,60.26223088165685,513
2013-09-27,4075.0,4095.0,4095.0,4075.0,20.0,20130927.0,4173.0,4.0,-1.869,65.63846169886546,54.893933430769266,514
2013-09-30,4148.0,4148.0,4148.0,4148.0,2.0,20130930.0,4095.0,0.0,1.294,61.944056089877684,50.90807564000003,515
2013-10-08,4115.0,4120.0,4120.0,4115.0,4.0,20131008.0,4148.0,1.0,-0.675,58.58550553625252,47.45366555466681,516
2013-10-09,4110.0,4111.0,4111.0,4110.0,4.0,20131009.0,4120.0,2.0,-0.218,56.71409594204766,46.193176814044456,517
2013-10-10,4103.0,4139.0,4139.0,4103.0,10.0,20131010.0,4111.0,3.0,0.681,54.83099631095242,44.83408657217186,518
2013-10-11,4091.0,4119.0,4120.0,4091.0,54.0,20131011.0,4139.0,4.0,-0.483,52.48272391904766,42.722875029215615,519
2013-10-14,4050.0,4111.0,4115.0,4037.0,44.0,20131014.0,4119.0,0.0,-0.194,56.98429447186151,50.62649169198687,520
2013-10-15,4085.0,4105.0,4109.0,4085.0,26.0,20131015.0,4111.0,1.0,-0.146,54.89481315623757,48.40962613305504,521
2013-10-16,4115.0,4115.0,4115.0,4115.0,10.0,20131016.0,4105.0,2.0,0.244,50.268011960215965,42.4883426486477,522
2013-10-17,4159.0,4115.0,4313.0,4115.0,36.0,20131017.0,4115.0,3.0,0.0,64.60728360019644,64.55656362882813,523
2013-10-18,4189.0,4189.0,4189.0,4189.0,2.0,20131018.0,4115.0,4.0,1.798,65.46116690926956,65.81568847831782,524
2013-10-21,4128.0,4128.0,4128.0,4128.0,6.0,20131021.0,4189.0,0.0,-1.456,60.69196991751786,58.7735966812089,525
2013-10-22,4123.0,4123.0,4123.0,4123.0,2.0,20131022.0,4128.0,1.0,-0.121,61.174518106834334,59.737117123714256,526
2013-10-23,4120.0,4120.0,4120.0,4120.0,4.0,20131023.0,4123.0,2.0,-0.073,56.340471006212944,52.83883484055223,527
2013-10-24,4133.0,4133.0,4133.0,4133.0,2.0,20131024.0,4120.0,3.0,0.316,52.12770091473904,47.12699019514527,528
2013-10-28,4200.0,4184.0,4296.0,4184.0,6.0,20131028.0,4133.0,0.0,1.234,63.38881901339914,64.3100581691259,529
2013-10-29,4250.0,4250.0,4250.0,4250.0,2.0,20131029.0,4184.0,1.0,1.577,68.26256273945377,71.33538374657577,530
2013-10-30,4111.0,4120.0,4120.0,4111.0,4.0,20131030.0,4250.0,2.0,-3.059,68.69323885404889,71.55733258036567,531
2013-10-31,4100.0,4100.0,4100.0,4100.0,2.0,20131031.0,4120.0,3.0,-0.485,76.0847625945899,82.01635490298358,532
2013-11-01,4120.0,4121.0,4126.0,4120.0,12.0,20131101.0,4100.0,4.0,0.512,69.71342054053628,71.8808409159191,533
2013-11-04,4165.0,4172.0,4228.0,4165.0,6.0,20131104.0,4121.0,0.0,1.238,75.01220049139661,79.36339546046321,534
2013-11-05,4105.0,4085.0,4105.0,4085.0,6.0,20131105.0,4172.0,1.0,-2.085,71.46563681036055,73.58160939906811,535
2013-11-06,4085.0,3964.0,4085.0,3964.0,10.0,20131106.0,4085.0,2.0,-2.962,83.87785164578233,91.50406147919237,536
2013-11-07,4090.0,4086.0,4090.0,4086.0,4.0,20131107.0,3964.0,3.0,3.078,76.70713785980219,79.97018661530016,537
2013-11-08,4025.0,4082.0,4082.0,4025.0,12.0,20131108.0,4086.0,4.0,-0.098,80.46103441800203,85.04082839992687,538
2013-11-11,4055.0,4066.0,4080.0,3955.0,68.0,20131111.0,4082.0,0.0,-0.392,85.05548583454723,91.16871794660315,539
2013-11-12,4230.0,4186.0,4230.0,4186.0,10.0,20131112.0,4066.0,1.0,2.951,90.77771439504293,98.7462222203894,540
2013-11-13,4065.0,3995.0,4065.0,3995.0,4.0,20131113.0,4186.0,2.0,-4.563,88.97974035912986,95.04672592433737,541
2013-11-14,3980.0,3980.0,3980.0,3980.0,2.0,20131114.0,3995.0,3.0,-0.375,99.61794578102707,109.84049580109226,542
2013-11-15,4035.0,3980.0,4035.0,3980.0,6.0,20131115.0,3980.0,4.0,0.0,95.56176889184279,102.52842969427996,543
2013-11-18,4020.0,4080.0,4080.0,4020.0,40.0,20131118.0,3980.0,0.0,2.513,95.9652444471298,102.19130573504263,544
2013-11-19,4080.0,4069.0,4100.0,4055.0,20.0,20131119.0,4080.0,1.0,-0.27,98.1502222246635,104.56579830370367,545
2013-11-22,3962.0,3962.0,3962.0,3962.0,2.0,20131122.0,4069.0,4.0,-2.63,99.95474747696673,106.35702519654306,546
2013-11-25,4125.0,4110.0,4175.0,4110.0,6.0,20131125.0,3962.0,0.0,3.735,100.50431588815162,106.30942183700405,547
2013-11-26,3951.0,3951.0,3951.0,3951.0,2.0,20131126.0,4110.0,1.0,-3.869,92.36755989831957,93.60149892540339,548
2013-11-27,4050.0,4089.0,4089.0,4050.0,4.0,20131127.0,3951.0,2.0,3.493,89.42505445301778,89.12129906868294,549
2013-11-29,3951.0,3920.0,3951.0,3920.0,4.0,20131129.0,4089.0,4.0,-4.133,84.11368586637978,81.37179252619188,550
2013-12-02,4090.0,4012.0,4090.0,4011.0,32.0,20131202.0,3920.0,0.0,2.347,83.64880533307253,81.05555352269963,551
2013-12-03,3926.0,3950.0,3989.0,3780.0,344.0,20131203.0,4012.0,1.0,-1.545,95.0443684846114,98.11481305300633,552
2013-12-04,4185.0,4122.0,4185.0,4122.0,6.0,20131204.0,3950.0,2.0,4.354,102.13124407691954,108.09950464593894,553
2013-12-06,4185.0,4185.0,4185.0,4185.0,2.0,20131206.0,4122.0,4.0,1.528,114.21022188810878,125.0195706931472,554
2013-12-09,4070.0,4049.0,4070.0,4049.0,4.0,20131209.0,4185.0,0.0,-3.25,110.46383808009881,118.08362793406079,555
2013-12-10,3990.0,3910.0,4075.0,3910.0,34.0,20131210.0,4049.0,1.0,-3.433,125.42167098190794,139.00581087618588,556
2013-12-11,4101.0,4250.0,4250.0,4101.0,20.0,20131211.0,3910.0,2.0,8.696,132.29242816537095,147.27170275936123,557
2013-12-12,4150.0,4175.0,4175.0,4150.0,22.0,20131212.0,4250.0,3.0,-1.765,144.35675287760995,162.96880905811307,558
2013-12-13,4150.0,4150.0,4150.0,4150.0,20.0,20131213.0,4175.0,4.0,-0.599,140.32432079782723,154.57296785036465,559
2013-12-16,4130.0,4130.0,4130.0,4130.0,20.0,20131216.0,4150.0,0.0,-0.482,131.65847345257012,139.96323880364923,560
2013-12-17,4002.0,4040.0,4040.0,4002.0,4.0,20131217.0,4130.0,1.0,-2.179,133.14406677506366,141.03480696316254,561
2013-12-18,4004.0,4004.0,4004.0,4004.0,2.0,20131218.0,4040.0,2.0,-0.891,132.4946061591488,139.0301660347409,562
2013-12-19,4130.0,4130.0,4130.0,4130.0,20.0,20131219.0,4004.0,3.0,3.147,128.6314601446808,132.49281056344222,563
2013-12-20,4039.0,4039.0,4039.0,4039.0,2.0,20131220.0,4130.0,4.0,-2.203,120.11950922243712,119.49376915498331,564
2013-12-23,3901.0,3904.0,3913.0,3901.0,8.0,20131223.0,4039.0,0.0,-3.342,130.01773565676103,134.09459993431886,565
2013-12-24,3862.0,3900.0,3900.0,3862.0,16.0,20131224.0,3904.0,1.0,-0.102,134.28885059705541,139.81531994307625,566
2013-12-25,3902.0,3979.0,4000.0,3902.0,32.0,20131225.0,3900.0,2.0,2.026,130.98986417914128,134.2399439506661,567
2013-12-26,3931.0,3985.0,3985.0,3931.0,18.0,20131226.0,3979.0,3.0,0.151,126.80896743558306,127.6746180905774,568
2013-12-27,4000.0,3988.0,4000.0,3910.0,60.0,20131227.0,3985.0,4.0,0.075,123.46269766871187,122.6513356785004,569
2013-12-30,3952.0,3933.0,3980.0,3927.0,22.0,20131230.0,3988.0,0.0,-1.379,117.51154333519251,114.03115758803355,570
2013-12-31,4299.0,4290.0,4308.0,4280.0,14.0,20131231.0,3933.0,1.0,9.077,135.91958485017508,141.49366990962912,571
2014-01-02,3984.0,3975.0,3984.0,3975.0,8.0,20140102.0,4290.0,3.0,-7.343,128.1996225910683,129.42784725501195,572
2014-01-03,3930.0,3969.0,3985.0,3913.0,50.0,20140103.0,3975.0,4.0,-0.151,150.81783871915295,162.43746762101026,573
2014-01-06,3975.0,3975.0,3975.0,3975.0,2.0,20140106.0,3969.0,0.0,0.151,137.10712610832084,140.77913860487556,574
2014-01-07,3995.0,4015.0,4015.0,3977.0,28.0,20140107.0,3975.0,1.0,1.006,128.82466009847352,128.14192012422555,575
2014-01-08,3980.0,4003.0,4003.0,3970.0,8.0,20140108.0,4015.0,2.0,-0.299,120.11332736224864,115.4563307743288,576
2014-01-09,4020.0,4020.0,4020.0,4020.0,2.0,20140109.0,4003.0,3.0,0.425,109.64847942022611,100.72882000441842,577
2014-01-10,4024.0,4034.0,4034.0,4024.0,6.0,20140110.0,4020.0,4.0,0.348,102.49861765475109,91.43164400382942,578
2014-01-13,4020.0,4020.0,4020.0,4020.0,2.0,20140113.0,4034.0,0.0,-0.347,93.18056150431916,79.24075813665216,579
2014-01-14,3980.0,4029.0,4029.0,3980.0,4.0,20140114.0,4020.0,1.0,0.224,89.61869227665377,75.87532371843187,580
2014-01-15,4050.0,4050.0,4050.0,4050.0,4.0,20140115.0,4029.0,2.0,0.521,84.19881116059437,69.75861388930768,581
2014-01-17,4060.0,4070.0,4070.0,4060.0,6.0,20140117.0,4050.0,4.0,0.494,80.27164650963132,65.92413203740011,582
2014-01-20,4063.0,4069.0,4069.0,4063.0,4.0,20140120.0,4070.0,0.0,-0.025,74.7014968269376,59.66758109908016,583
2014-01-21,4075.0,4075.0,4075.0,4075.0,2.0,20140121.0,4069.0,1.0,0.147,68.3649971153979,52.37857028586959,584
2014-01-22,3900.0,3899.0,3900.0,3899.0,14.0,20140122.0,4075.0,2.0,-4.319,77.60454283217985,68.06142758108686,585
2014-01-23,3913.0,4035.0,4095.0,3913.0,8.0,20140123.0,3899.0,3.0,3.488,87.09503893834533,83.25323723694196,586
2014-01-24,4100.0,4100.0,4100.0,4100.0,8.0,20140124.0,4035.0,4.0,1.611,97.45003539849584,98.95280560534982,587
2014-01-27,4170.0,4105.0,4170.0,4105.0,4.0,20140127.0,4100.0,0.0,0.122,100.86366854408722,103.75909819130331,588
2014-01-28,4130.0,4130.0,4130.0,4130.0,2.0,20140128.0,4105.0,1.0,0.609,94.42151685826119,93.92455176579632,589
2014-01-29,4052.0,4263.0,4295.0,4052.0,124.0,20140129.0,4130.0,2.0,3.22,107.92865168932836,113.80127819702349,590
2014-01-30,4240.0,4240.0,4240.0,4240.0,2.0,20140130.0,4263.0,3.0,-0.54,108.11695608120768,113.29444110408714,591
2014-02-07,4318.0,4218.0,4318.0,4218.0,4.0,20140207.0,4240.0,4.0,-0.519,107.37905098291607,111.52184895687553,592
2014-02-10,3935.0,3945.0,3945.0,3925.0,18.0,20140210.0,4218.0,0.0,-6.472,126.25368271174183,138.65226909595867,593
2014-02-11,3910.0,3903.0,3920.0,3903.0,58.0,20140211.0,3945.0,1.0,-1.065,143.41243882885624,162.16529988316418,594
2014-02-12,3929.0,3925.0,3936.0,3925.0,12.0,20140212.0,3903.0,2.0,0.564,132.19312620805104,143.20992656540884,595
2014-02-13,3910.0,3910.0,3919.0,3910.0,16.0,20140213.0,3925.0,3.0,-0.382,121.63011473459193,126.24860302335445,596
2014-02-14,3920.0,3925.0,3925.0,3901.0,72.0,20140214.0,3910.0,4.0,0.384,112.75464975871992,112.61545595357386,597
2014-02-17,3910.0,3919.0,3925.0,3910.0,14.0,20140217.0,3925.0,0.0,-0.153,103.86786341701819,99.60006182643079,598
2014-02-18,3910.0,3907.0,3917.0,3907.0,38.0,20140218.0,3919.0,1.0,-0.306,96.06169401547099,88.72005358290656,599
2014-02-19,3910.0,3910.0,3910.0,3901.0,16.0,20140219.0,3907.0,2.0,0.077,88.96517637770084,79.29071310518562,600
2014-02-20,3900.0,3915.0,3915.0,3900.0,8.0,20140220.0,3910.0,3.0,0.128,82.24106943427348,70.7186180244942,601
2014-02-21,3900.0,3913.0,3915.0,3900.0,8.0,20140221.0,3915.0,4.0,-0.051,76.1282449402486,63.28946895456165,602
2014-02-24,3919.0,3919.0,3925.0,3909.0,36.0,20140224.0,3913.0,0.0,0.153,70.66204085477145,56.98420642728676,603
2014-02-25,3920.0,3915.0,3920.0,3914.0,6.0,20140225.0,3919.0,1.0,-0.102,64.8745825952468,50.319645570315245,604
2014-02-26,3912.0,3912.0,3912.0,3912.0,4.0,20140226.0,3915.0,2.0,-0.077,59.613256904769734,44.54369282760642,605
2014-02-27,3895.0,3895.0,3895.0,3895.0,2.0,20140227.0,3912.0,3.0,-0.435,56.012051731608764,41.27120045059211,606
2014-02-28,3855.0,3855.0,3855.0,3855.0,2.0,20140228.0,3895.0,4.0,-1.027,56.101865210553385,43.36837372384644,607
2014-03-03,3920.0,3900.0,3927.0,3900.0,42.0,20140303.0,3855.0,0.0,1.167,53.91078655504853,41.85259056066691,608
2014-03-04,3890.0,3892.0,3892.0,3888.0,10.0,20140304.0,3900.0,1.0,-0.205,52.373442322771474,41.20557848591144,609
2014-03-05,3945.0,3904.0,3945.0,3850.0,90.0,20140305.0,3892.0,2.0,0.308,56.24858392979225,48.378168021123244,610
2014-03-06,3895.0,3910.0,3910.0,3895.0,18.0,20140306.0,3904.0,3.0,0.154,52.77143993617485,44.327745618306935,611
2014-03-10,3825.0,3825.0,3825.0,3825.0,2.0,20140310.0,3910.0,0.0,-2.174,55.155854487431604,48.95071286919922,612
2014-03-11,3879.0,3885.0,3895.0,3850.0,46.0,20140311.0,3825.0,1.0,1.569,55.5962313522105,50.42395115330593,613
2014-03-12,3890.0,3893.0,3893.0,3882.0,66.0,20140312.0,3885.0,2.0,0.206,56.723846683827766,52.7674243328652,614
2014-03-14,3940.0,3855.0,3940.0,3855.0,380.0,20140314.0,3893.0,4.0,-0.976,59.29440607620706,57.065101088483175,615
2014-03-17,3860.0,3858.0,3860.0,3854.0,28.0,20140317.0,3855.0,0.0,0.078,57.4494600692791,54.656420943352025,616
2014-03-18,3851.0,3850.0,3853.0,3840.0,10.0,20140318.0,3858.0,1.0,-0.207,53.59041824479918,49.36889815090508,617
2014-03-19,3875.0,3885.0,3885.0,3844.0,26.0,20140319.0,3850.0,2.0,0.909,52.44583476799926,48.253045064117735,618
2014-03-20,3879.0,3879.0,3879.0,3860.0,6.0,20140320.0,3885.0,3.0,-0.154,50.31439524363572,45.6859723889021,619
2014-03-21,3900.0,3890.0,3900.0,3888.0,8.0,20140321.0,3879.0,4.0,0.284,47.103995676032554,41.59450940371528,620
2014-03-24,3870.0,3870.0,3870.0,3870.0,6.0,20140324.0,3890.0,0.0,-0.514,43.63999606912042,37.248574816553116,621
2014-03-25,3851.0,3870.0,3880.0,3851.0,32.0,20140325.0,3870.0,1.0,0.0,43.21817824465489,37.48209817434597,622
2014-03-26,3865.0,3875.0,3875.0,3862.0,22.0,20140326.0,3870.0,2.0,0.129,40.47107113150444,34.21781841776651,623
2014-03-27,3856.0,3871.0,3883.0,3856.0,24.0,20140327.0,3875.0,3.0,-0.103,39.246428301367665,33.255442628730975,624
2014-03-28,3861.0,3851.0,3871.0,3851.0,10.0,20140328.0,3871.0,4.0,-0.517,37.86038936487961,32.021383611566726,625
2014-03-31,3885.0,3885.0,3885.0,3860.0,10.0,20140331.0,3851.0,0.0,0.883,36.69126305898146,31.085199130024495,626
2014-04-01,3882.0,3885.0,3898.0,3855.0,32.0,20140401.0,3885.0,1.0,0.0,37.628420962710464,33.207172579354626,627
2014-04-02,3900.0,3930.0,3947.0,3900.0,40.0,20140402.0,3885.0,2.0,1.158,39.84401905700956,37.04621623544074,628
2014-04-03,3912.0,3931.0,3935.0,3910.0,54.0,20140403.0,3930.0,3.0,0.025,40.76729005182696,38.773387404048755,629
2014-04-04,3939.0,3938.0,3939.0,3938.0,4.0,20140404.0,3931.0,4.0,0.178,37.87935459257,34.80360241684232,630
2014-04-08,3930.0,3930.0,3930.0,3920.0,14.0,20140408.0,3938.0,1.0,-0.203,35.43577690233632,31.62978876126328,631
2014-04-09,3947.0,3947.0,3947.0,3947.0,6.0,20140409.0,3930.0,2.0,0.433,33.03252445666938,28.612483593094844,632
2014-04-10,3932.0,3946.0,3946.0,3932.0,6.0,20140410.0,3947.0,3.0,-0.025,31.484113142426786,26.93081911401565,633
2014-04-11,3940.0,3939.0,3940.0,3921.0,16.0,20140411.0,3946.0,4.0,-0.177,30.98555740220617,26.806709898813565,634
2014-04-14,3935.0,3939.0,3939.0,3935.0,6.0,20140414.0,3939.0,0.0,0.0,29.16868854746007,24.699148578971634,635
2014-04-15,3935.0,3940.0,3940.0,3918.0,6.0,20140415.0,3939.0,1.0,0.025,28.51698958860006,24.339262101775414,636
2014-04-16,3946.0,3965.0,3965.0,3945.0,10.0,20140416.0,3940.0,2.0,0.635,28.288172353272827,24.560693821538752,637
2014-04-17,3989.0,3949.0,3989.0,3912.0,480.0,20140417.0,3965.0,3.0,-0.404,32.71652032115712,31.552601312000252,638
2014-04-18,3946.0,3987.0,3990.0,3945.0,40.0,20140418.0,3949.0,4.0,0.962,33.83320029196102,33.34558780373355,639
2014-04-21,3965.0,3994.0,3994.0,3950.0,26.0,20140421.0,3987.0,0.0,0.176,34.84836390178279,34.89950942990247,640
2014-04-22,3970.0,4016.0,4016.0,3970.0,14.0,20140422.0,3994.0,1.0,0.551,35.862149001620715,36.37957483924881,641
2014-04-23,4002.0,3998.0,4002.0,3998.0,14.0,20140423.0,4016.0,2.0,-0.448,33.329226365109776,32.59563152734903,642
2014-04-24,3640.0,3640.0,3640.0,3640.0,2.0,20140424.0,3998.0,3.0,-8.954,64.48111487737252,78.38288065703577,643
2014-04-25,3849.0,3826.0,3849.0,3825.0,28.0,20140425.0,3640.0,4.0,5.11,74.34646807033863,90.99849656943096,644
2014-04-28,4025.0,4048.0,4048.0,4025.0,18.0,20140428.0,3826.0,0.0,5.802,104.67860733667158,133.26536369350688,645
2014-04-29,4030.0,4040.0,4040.0,4030.0,6.0,20140429.0,4048.0,1.0,-0.198,114.61691576061061,144.02998186770608,646
2014-04-30,4059.0,4088.0,4088.0,4059.0,6.0,20140430.0,4040.0,2.0,1.188,107.83355978237331,130.15931761867867,647
2014-05-01,4088.0,4088.0,4088.0,4088.0,6.0,20140501.0,4088.0,3.0,0.0,102.3941452567031,119.20474193618831,648
2014-05-05,4031.0,4082.0,4145.0,4031.0,62.0,20140505.0,4088.0,0.0,-0.147,103.44922296063919,118.51077634469654,649
2014-05-06,4072.0,4072.0,4072.0,4072.0,2.0,20140506.0,4082.0,1.0,-0.245,95.49929360058098,104.8426728320702,650
2014-05-07,4066.0,4072.0,4075.0,4061.0,22.0,20140507.0,4072.0,2.0,0.0,88.72663054598263,93.66364978779406,651
2014-05-08,3701.0,3804.0,3895.0,3701.0,8.0,20140508.0,4072.0,3.0,-6.582,114.38784595089324,130.64182981608806,652
2014-05-09,4074.0,4089.0,4089.0,4074.0,4.0,20140509.0,3804.0,4.0,7.492,105.53440540990293,115.48958584060965,653
2014-05-12,4075.0,4075.0,4075.0,4075.0,2.0,20140512.0,4089.0,0.0,-0.342,120.57673219082095,136.2243077285285,654
2014-05-13,4090.0,4085.0,4090.0,4052.0,24.0,20140513.0,4075.0,1.0,0.245,113.06975653710995,123.12773336472469,655
2014-05-14,4099.0,4095.0,4099.0,4046.0,176.0,20140514.0,4085.0,2.0,0.245,107.60886957919085,113.77736891609473,656
2014-05-15,4100.0,4156.0,4159.0,4100.0,28.0,20140515.0,4095.0,3.0,1.49,104.55351779926445,108.47371972728216,657
2014-05-16,4199.0,4239.0,4260.0,4199.0,74.0,20140516.0,4156.0,4.0,1.997,110.04865254478595,116.01055709697799,658
2014-05-19,4300.0,4237.0,4300.0,4203.0,46.0,20140519.0,4239.0,0.0,-0.047,113.13513867707823,119.74248281738105,659
2014-05-20,4235.0,4250.0,4264.0,4221.0,88.0,20140520.0,4237.0,1.0,0.307,106.75921697916202,109.51015177506358,660
2014-05-21,4234.0,4243.0,4243.0,4215.0,42.0,20140521.0,4250.0,2.0,-0.165,99.59928816287456,98.64213153838844,661
2014-05-22,4221.0,4231.0,4270.0,4221.0,38.0,20140522.0,4243.0,3.0,-0.283,94.99935287534049,92.02318066660332,662
2014-05-23,4031.0,4029.0,4031.0,3981.0,10.0,20140523.0,4231.0,4.0,-4.774,110.1812298866732,114.68675657772289,663
2014-05-26,4233.0,4234.0,4234.0,4233.0,4.0,20140526.0,4029.0,0.0,5.088,100.43748171515743,99.79518903402649,664
2014-05-27,4247.0,4222.0,4247.0,4222.0,4.0,20140527.0,4234.0,1.0,-0.283,111.12498337741594,115.55583049615642,665
2014-05-28,4235.0,4240.0,4240.0,4202.0,20.0,20140528.0,4222.0,2.0,0.426,104.47725761583267,105.2150530966689,666
2014-05-29,4240.0,4244.0,4244.0,4240.0,4.0,20140529.0,4240.0,3.0,0.094,96.97932510530242,94.11971268377971,667
2014-05-30,4240.0,4240.0,4260.0,4237.0,18.0,20140530.0,4244.0,4.0,-0.094,90.25393191391129,84.63708432594242,668
2014-06-03,3995.0,3995.0,3995.0,3995.0,4.0,20140603.0,4240.0,1.0,-5.778,104.68539264901028,106.5521397491501,669
2014-06-04,4029.0,4000.0,4050.0,3990.0,16.0,20140604.0,3995.0,2.0,0.125,117.89581149910026,125.6785211159301,670
2014-06-05,4210.0,4238.0,4240.0,4209.0,20.0,20140605.0,4000.0,3.0,5.95,129.45073772645483,141.58805163380617,671
2014-06-06,4211.0,4200.0,4211.0,4180.0,16.0,20140606.0,4238.0,4.0,-0.897,136.86430702404985,150.84297808263202,672
2014-06-09,4200.0,4210.0,4210.0,4200.0,4.0,20140609.0,4200.0,0.0,0.238,127.87664274913622,135.7972476716144,673
2014-06-10,4200.0,4180.0,4200.0,4156.0,22.0,20140610.0,4210.0,1.0,-0.713,120.25149340830565,123.55761464873247,674
2014-06-11,4174.0,4198.0,4198.0,4174.0,12.0,20140611.0,4180.0,2.0,0.431,112.59226673482324,111.88326602890135,675
2014-06-12,4176.0,4215.0,4215.0,4176.0,14.0,20140612.0,4198.0,3.0,0.405,105.90206066802112,102.16549722504783,676
2014-06-13,3951.0,3979.0,3979.0,3951.0,8.0,20140613.0,4215.0,4.0,-5.599,118.72914606183741,121.47676426170811,677
2014-06-16,4201.0,4210.0,4210.0,4200.0,10.0,20140616.0,3979.0,0.0,5.805,109.29922369257937,107.27986236014691,678
2014-06-17,4275.0,4205.0,4275.0,4181.0,12.0,20140617.0,4210.0,1.0,-0.119,126.27202153870863,132.4425473787941,679
2014-06-18,4182.0,4202.0,4202.0,4182.0,6.0,20140618.0,4205.0,2.0,-0.071,117.33820139882593,118.51687439495477,680
2014-06-19,4185.0,4190.0,4190.0,4181.0,6.0,20140619.0,4202.0,3.0,-0.286,108.85291036256893,105.91462447562735,681
2014-06-20,4180.0,4186.0,4186.0,4165.0,14.0,20140620.0,4190.0,4.0,-0.095,102.32082760233531,96.72600787887691,682
2014-06-23,3979.0,3944.0,3979.0,3900.0,396.0,20140623.0,4186.0,0.0,-5.781,119.38257054757752,122.49587349502653,683
2014-06-25,4180.0,4170.0,4180.0,4170.0,4.0,20140625.0,3944.0,2.0,5.73,109.98415504325227,108.29642369568965,684
2014-06-26,4130.0,4149.0,4170.0,4130.0,20.0,20140626.0,4170.0,3.0,-0.504,120.5310500393203,123.99023386959776,685
2014-06-27,4770.0,4770.0,4770.0,4770.0,2.0,20140627.0,4149.0,4.0,14.967,164.11913639938214,187.45820268698475,686
2014-06-30,4200.0,4145.0,4200.0,4081.0,28.0,20140630.0,4770.0,0.0,-13.103,160.01739672671104,178.33044232872012,687
2014-07-01,4200.0,4138.0,4200.0,4081.0,0.0,20140701.0,4145.0,1.0,-0.169,208.10672429701017,246.4197166848909,688
2014-07-02,3850.0,3770.0,3850.0,3742.0,0.0,20140702.0,4138.0,2.0,-8.893,225.8242948154638,267.2970877935721,689
2014-07-03,3850.0,3770.0,3850.0,3742.0,60.0,20140703.0,3770.0,3.0,0.0,241.29481346860345,284.4574760877625,690
2014-07-04,3768.0,3770.0,3798.0,3768.0,4.0,20140704.0,3770.0,4.0,0.0,222.08619406236676,250.52981260939413,691
2014-07-07,3750.0,3750.0,3750.0,3750.0,2.0,20140707.0,3770.0,0.0,-0.531,203.71472187487876,219.7925042614748,692
2014-07-08,4140.0,4140.0,4140.0,4140.0,2.0,20140708.0,3750.0,1.0,10.4,218.831565340799,239.82017035994494,693
2014-07-09,4000.0,3975.0,4140.0,3975.0,30.0,20140709.0,4140.0,2.0,-3.986,234.39233212799917,259.8441476452857,694
2014-07-10,4000.0,3975.0,4000.0,3975.0,0.0,20140710.0,3975.0,3.0,0.0,228.08393829818104,247.19826129258095,695
2014-07-11,3975.0,3975.0,4000.0,3975.0,30.0,20140711.0,3975.0,4.0,0.0,209.62176208925553,217.57182645357028,696
2014-07-14,3970.0,3970.0,3970.0,3970.0,2.0,20140714.0,3975.0,0.0,-0.126,191.0197837175049,189.2289162597608,697
2014-07-15,3970.0,3950.0,3970.0,3970.0,0.0,20140715.0,3970.0,1.0,-0.504,174.10889428864073,164.66506075845925,698
2014-07-16,3975.0,3975.0,3975.0,3970.0,2.0,20140716.0,3950.0,2.0,0.633,158.73535844421886,143.37638599066474,699
2014-07-17,3970.0,3970.0,3975.0,3850.0,34.0,20140717.0,3975.0,3.0,-0.126,155.6685076765626,140.92620119190943,700
2014-07-18,3890.0,3900.0,3970.0,3850.0,20.0,20140718.0,3970.0,4.0,-1.763,152.88046152414776,138.80270769965477,701
2014-07-21,3890.0,3895.0,3900.0,3890.0,0.0,20140721.0,3900.0,0.0,-0.128,146.25496502195244,130.9623466730341,702
2014-07-22,3929.0,3912.0,3929.0,3890.0,20.0,20140722.0,3895.0,1.0,0.436,136.5045136563204,118.70070044996288,703
2014-07-23,3841.0,3800.0,3929.0,3800.0,26.0,20140723.0,3912.0,2.0,-2.863,135.82228514210945,120.07394038996783,704
2014-07-24,3760.0,3800.0,3840.0,3760.0,8.0,20140724.0,3800.0,3.0,0.0,137.29298649282669,124.330748337972,705
2014-07-25,3800.0,3800.0,3840.0,3760.0,10.0,20140725.0,3800.0,4.0,0.0,132.08453317529697,118.41998189290905,706
2014-07-28,3800.0,3850.0,3800.0,3800.0,0.0,20140728.0,3800.0,0.0,1.316,120.0768483411791,102.63065097385457,707
2014-07-29,3899.0,3877.0,3899.0,3800.0,10.0,20140729.0,3850.0,1.0,0.701,118.16077121925376,102.1465641773407,708
2014-07-30,3850.0,3855.0,3899.0,3840.0,14.0,20140730.0,3877.0,2.0,-0.567,112.78251929023068,96.39368895369526,709
2014-07-31,3835.0,3880.0,3880.0,3830.0,52.0,20140731.0,3855.0,3.0,0.649,107.07501753657334,90.20786375986921,710
2014-08-01,3842.0,3849.0,3880.0,3810.0,46.0,20140801.0,3880.0,4.0,-0.799,103.70456139688486,87.51348192521998,711
2014-08-04,3880.0,3880.0,3880.0,3810.0,4.0,20140804.0,3849.0,0.0,0.805,100.6405103608044,85.17835100185731,712
2014-08-05,3880.0,3860.0,3880.0,3800.0,126.0,20140805.0,3880.0,1.0,-0.515,98.76410032800399,84.48790420160967,713
2014-08-06,3810.0,3825.0,3880.0,3800.0,66.0,20140806.0,3860.0,2.0,-0.907,97.05827302545816,83.88951697472838,714
2014-08-07,3800.0,3800.0,3825.0,3800.0,16.0,20140807.0,3825.0,3.0,-0.654,93.68933911405283,80.70424804476454,715
2014-08-08,3844.0,3844.0,3844.0,3800.0,2.0,20140808.0,3800.0,4.0,1.158,89.17212646732075,75.8103483054626,716
2014-08-11,3780.0,3779.0,3844.0,3763.0,20.0,20140811.0,3844.0,0.0,-1.691,88.4292058793825,76.50230186473425,717
2014-08-12,3820.0,3750.0,3849.0,3750.0,12.0,20140812.0,3779.0,1.0,-0.767,89.390187163075,79.50199494943635,718
2014-08-13,3820.0,3820.0,3820.0,3820.0,2.0,20140813.0,3750.0,2.0,1.867,84.99107923915912,74.3683956228449,719
2014-08-14,3850.0,3759.0,3850.0,3740.0,22.0,20140814.0,3820.0,3.0,-1.597,87.26461749014466,79.11927620646557,720
2014-08-15,3850.0,3740.0,3850.0,3740.0,0.0,20140815.0,3759.0,4.0,-0.505,89.33147044558606,83.2367060456035,721
2014-08-18,3780.0,3720.0,3780.0,3720.0,4.0,20140818.0,3740.0,0.0,-0.535,86.66497313235097,80.13847857285636,722
2014-08-19,3600.0,3600.0,3600.0,3600.0,432.0,20140819.0,3720.0,1.0,-3.226,91.51361193850084,88.12001476314212,723
2014-08-20,3500.0,3600.0,3600.0,3500.0,10.0,20140820.0,3600.0,2.0,0.0,103.19419267136433,105.70401279472306,724
2014-08-21,3600.0,3600.0,3600.0,3500.0,12.0,20140821.0,3600.0,3.0,0.0,102.90381151942212,104.94347775542664,725
2014-08-22,3600.0,3599.0,3600.0,3599.0,0.0,20140822.0,3600.0,4.0,-0.028,93.63982865402009,91.08434738803642,726
2014-08-25,3600.0,3599.0,3600.0,3599.0,12.0,20140825.0,3599.0,0.0,0.0,85.21802604910917,79.07310106963156,727
2014-08-26,3550.0,3550.0,3600.0,3550.0,774.0,20140826.0,3599.0,1.0,-1.361,82.01638731737197,75.19668759368068,728
2014-08-27,3550.0,3550.0,3550.0,3550.0,2.0,20140827.0,3550.0,2.0,0.0,79.01489756124712,71.70379591452307,729
2014-08-28,3408.0,3485.0,3550.0,3408.0,42.0,20140828.0,3550.0,3.0,-1.831,84.74081596477012,81.07662312592,730
2014-08-29,3538.0,3420.0,3598.0,3420.0,392.0,20140829.0,3485.0,4.0,-1.865,93.21892360433648,93.99974004246398,731
2014-09-01,3408.0,3408.0,3598.0,3408.0,4.0,20140901.0,3420.0,0.0,-0.351,102.01720327666952,106.79977470346878,732
2014-09-02,3550.0,3550.0,3550.0,3408.0,2.0,20140902.0,3408.0,1.0,4.167,105.65200297879048,111.49313807633962,733
2014-09-03,3550.0,3550.0,3550.0,3550.0,0.0,20140903.0,3550.0,2.0,0.0,108.95636634435502,115.56071966616106,734
2014-09-04,3550.0,3549.0,3550.0,3550.0,2.0,20140904.0,3550.0,3.0,-0.028,99.05124213123192,100.15262371067304,735
2014-09-05,3550.0,3600.0,3550.0,3550.0,0.0,20140905.0,3549.0,4.0,1.437,90.04658375566545,86.79894054925009,736
2014-09-09,3401.0,3400.0,3401.0,3400.0,380.0,20140909.0,3600.0,1.0,-5.556,95.40598523242305,95.0924151426833,737
2014-09-10,3401.0,3400.0,3401.0,3400.0,0.0,20140910.0,3400.0,2.0,0.0,104.91453202947538,109.08009312365867,738
2014-09-11,3401.0,3400.0,3401.0,3400.0,380.0,20140911.0,3400.0,3.0,0.0,95.4677563904322,94.66941404050424,739
2014-09-12,3401.0,3550.0,3401.0,3400.0,0.0,20140912.0,3400.0,4.0,4.412,86.87977853675658,82.18015883510373,740
2014-09-15,3450.0,3450.0,3450.0,3400.0,382.0,20140915.0,3550.0,0.0,-2.817,83.52707139705151,77.88947099042335,741
2014-09-16,3277.0,3277.0,3285.0,3269.0,2.0,20140916.0,3450.0,1.0,-5.014,101.47915581550134,104.97087485836684,742
2014-09-17,3450.0,3270.0,3450.0,3450.0,382.0,20140917.0,3277.0,2.0,-0.214,92.25377801409216,90.97475821058467,743
2014-09-18,3270.0,3284.0,3289.0,3270.0,0.0,20140918.0,3270.0,3.0,0.428,85.59434364917469,81.37812378250672,744
2014-09-19,3450.0,3270.0,3450.0,3450.0,382.0,20140919.0,3284.0,4.0,-0.426,94.1766760447044,94.52770727817267,745
2014-09-23,3135.0,3135.0,3224.0,3121.0,2.0,20140923.0,3270.0,1.0,-4.128,100.43334185882215,103.65734630774959,746
2014-09-24,3121.0,3140.0,3140.0,3121.0,8.0,20140924.0,3135.0,2.0,0.159,104.84849259892914,109.70303346671619,747
2014-09-25,3121.0,3129.0,3140.0,3121.0,0.0,20140925.0,3140.0,3.0,-0.35,97.04408418084466,97.60929567115404,748
2014-09-26,3086.0,3119.0,3119.0,3086.0,10.0,20140926.0,3129.0,4.0,-0.32,93.13098561894961,91.79472291500005,749
2014-09-29,3050.0,3069.0,3070.0,3021.0,14.0,20140929.0,3119.0,0.0,-1.603,94.48271419904502,93.95542652633326,750
2014-09-30,3032.0,3074.0,3090.0,3021.0,30.0,20140930.0,3069.0,1.0,0.163,94.80246745367721,94.4947029894887,751
2014-10-09,3090.0,3110.0,3110.0,3090.0,14.0,20141009.0,3074.0,3.0,1.171,89.9113340487975,87.3620759242236,752
2014-10-10,3076.0,3091.0,3140.0,3076.0,20.0,20141010.0,3110.0,4.0,-0.611,87.7375764079978,84.51379913432724,753
2014-10-13,3020.0,3114.0,3114.0,3020.0,8.0,20141013.0,3091.0,0.0,0.744,88.30688764363437,85.77862591641694,754
2014-10-14,3080.0,3155.0,3155.0,3064.0,58.0,20141014.0,3114.0,1.0,1.317,88.55171603966761,86.47480912756134,755
2014-10-15,3145.0,3152.0,3170.0,3064.0,28.0,20141015.0,3155.0,2.0,-0.095,90.1379236724251,89.07816791055316,756
2014-10-16,3145.0,3145.0,3170.0,3105.0,2.0,20141016.0,3152.0,3.0,-0.222,87.85265788402282,85.8677455224794,757
2014-10-17,3174.0,3071.0,3222.0,3071.0,112.0,20141017.0,3145.0,4.0,-2.353,93.59332534911167,94.55204611948214,758
2014-10-20,3130.0,3122.0,3152.0,3105.0,38.0,20141020.0,3071.0,0.0,1.661,89.35756849919241,88.21177330355118,759
2014-10-21,3131.0,3160.0,3174.0,3105.0,44.0,20141021.0,3122.0,1.0,1.217,90.59778954472037,90.1835368630777,760
2014-10-22,3131.0,3170.0,3185.0,3131.0,64.0,20141022.0,3160.0,2.0,0.316,88.0888995861095,86.55906528133414,761
2014-10-23,3175.0,3179.0,3185.0,3131.0,4.0,20141023.0,3170.0,3.0,0.284,84.989908714645,82.21785657715625,762
2014-10-24,3225.0,3253.0,3275.0,3220.0,138.0,20141024.0,3179.0,4.0,2.328,86.80900792240463,85.25547570020221,763
2014-10-27,3235.0,3245.0,3245.0,3222.0,16.0,20141027.0,3253.0,0.0,-0.246,84.91727992945883,82.68807894017537,764
2014-10-28,3262.0,3280.0,3295.0,3222.0,54.0,20141028.0,3245.0,1.0,1.079,83.83389084496257,81.39633508148532,765
2014-10-29,3266.0,3300.0,3300.0,3262.0,10.0,20141029.0,3280.0,2.0,0.61,81.21262804087515,77.8768237372874,766
2014-10-30,3360.0,3332.0,3375.0,3285.0,98.0,20141030.0,3300.0,3.0,0.97,82.46602549170476,80.1599139056492,767
2014-10-31,3303.0,3344.0,3375.0,3285.0,20.0,20141031.0,3332.0,4.0,0.36,83.15093226518614,81.47192538489598,768
2014-11-03,3306.0,3315.0,3373.0,3306.0,60.0,20141103.0,3344.0,0.0,-0.867,81.68266569562377,79.54233533357652,769
2014-11-04,3260.0,3282.0,3293.0,3260.0,46.0,20141104.0,3315.0,1.0,-0.995,81.89333245056697,80.13669062243287,770
2014-11-05,3295.0,3280.0,3300.0,3260.0,34.0,20141105.0,3282.0,2.0,-0.061,79.44848404596993,76.7851318727751,771
2014-11-06,3290.0,3288.0,3300.0,3275.0,8.0,20141106.0,3280.0,3.0,0.244,74.49862185997266,69.88044762307175,772
2014-11-07,3310.0,3345.0,3350.0,3275.0,28.0,20141107.0,3288.0,4.0,1.734,74.54420169088424,70.56305460666218,773
2014-11-10,3310.0,3332.0,3350.0,3310.0,0.0,20141110.0,3345.0,0.0,-0.389,73.40381971898574,69.42131399244067,774
2014-11-11,3350.0,3333.0,3350.0,3325.0,16.0,20141111.0,3332.0,1.0,0.03,69.00347247180521,63.49847212678192,775
2014-11-12,3326.0,3343.0,3369.0,3325.0,14.0,20141112.0,3333.0,2.0,0.3,66.73042951982292,60.898675843210995,776
2014-11-13,3340.0,3342.0,3369.0,3326.0,14.0,20141113.0,3343.0,3.0,-0.03,64.57311774529356,58.51218573078287,777
2014-11-14,3390.0,3340.0,3390.0,3305.0,90.0,20141114.0,3342.0,4.0,-0.06,66.43010704117596,62.04389430001182,778
2014-11-17,3375.0,3330.0,3375.0,3330.0,8.0,20141117.0,3340.0,0.0,-0.299,64.48191549197814,59.77137506001024,779
2014-11-18,3320.0,3320.0,3375.0,3320.0,2.0,20141118.0,3330.0,1.0,-0.3,63.61992317452559,59.13519171867554,780
2014-11-19,3301.0,3250.0,3320.0,3201.0,104.0,20141119.0,3320.0,2.0,-2.108,69.56356652229591,68.45049948951868,781
2014-11-20,3270.0,3263.0,3320.0,3201.0,4.0,20141120.0,3250.0,3.0,0.4,74.05778774754175,75.19043289091618,782
2014-11-21,3289.0,3289.0,3289.0,3263.0,10.0,20141121.0,3263.0,4.0,0.797,70.87071613412894,70.36504183879416,783
2014-11-24,3325.0,3250.0,3325.0,3250.0,32.0,20141124.0,3289.0,0.0,-1.186,71.24610557648086,70.98303626028826,784
2014-11-27,3325.0,3307.0,3325.0,3250.0,32.0,20141127.0,3250.0,3.0,1.754,71.58736870589169,71.51863142558315,785
2014-11-28,3325.0,3307.0,3325.0,3250.0,32.0,20141128.0,3307.0,4.0,0.0,71.89760791444704,71.98281390217213,786
2014-12-01,3200.0,3295.0,3340.0,3200.0,14.0,20141201.0,3307.0,0.0,-0.363,78.08873446767913,81.05177204854918,787
2014-12-02,3305.0,3280.0,3340.0,3200.0,18.0,20141202.0,3295.0,1.0,-0.455,83.71703133425376,88.91153577540929,788
2014-12-03,3270.0,3289.0,3305.0,3270.0,42.0,20141203.0,3280.0,2.0,0.274,79.28821030386705,81.72333100535471,789
2014-12-05,3326.0,3248.0,3385.0,3248.0,12.0,20141205.0,3289.0,4.0,-1.247,84.53473663987914,89.09355353797407,790
2014-12-08,3270.0,3283.0,3289.0,3270.0,42.0,20141208.0,3248.0,0.0,1.078,78.57703330898104,79.74774639957752,791
2014-12-09,3270.0,3283.0,3289.0,3270.0,0.0,20141209.0,3283.0,1.0,0.0,75.16093937180104,74.5813802129673,792
2014-12-10,3329.0,3320.0,3340.0,3286.0,20.0,20141210.0,3283.0,2.0,1.127,73.50994488345553,72.23719618457172,793
2014-12-11,3301.0,3320.0,3321.0,3301.0,8.0,20141211.0,3320.0,3.0,0.0,70.28176807586878,67.67223669329567,794
2014-12-12,3301.0,3301.0,3301.0,3301.0,2.0,20141212.0,3320.0,4.0,-0.572,65.61978915988067,61.18260513418952,795
2014-12-15,3276.0,3276.0,3301.0,3276.0,2.0,20141215.0,3301.0,0.0,-0.757,63.65435378170962,58.89159111629747,796
2014-12-16,3276.0,3304.0,3329.0,3252.0,18.0,20141216.0,3276.0,1.0,0.855,64.86759434700875,61.30604563412447,797
2014-12-17,3320.0,3295.0,3320.0,3291.0,18.0,20141217.0,3304.0,2.0,-0.272,62.97054031546257,58.998572882908,798
2014-12-18,3292.0,3280.0,3292.0,3280.0,12.0,20141218.0,3295.0,3.0,-0.455,59.42776392314771,54.33209649852015,799
2014-12-19,3251.0,3251.0,3251.0,3251.0,4.0,20141219.0,3280.0,4.0,-0.884,58.02523993013419,52.95448363205068,800
2014-12-22,3252.0,3251.0,3298.0,3251.0,6.0,20141222.0,3251.0,0.0,0.0,57.02294539103108,52.16055248111059,801
2014-12-23,3251.0,3263.0,3298.0,3251.0,24.0,20141223.0,3251.0,1.0,0.369,56.11176853730107,51.472478816962635,802
2014-12-25,3330.0,3330.0,3330.0,3281.0,6.0,20141225.0,3263.0,3.0,2.053,58.19251685209196,55.142814974701075,803
2014-12-26,3290.0,3305.0,3305.0,3290.0,16.0,20141226.0,3330.0,4.0,-0.751,56.72046986553823,53.39043964474105,804
2014-12-29,3291.0,3303.0,3314.0,3290.0,34.0,20141229.0,3305.0,0.0,-0.061,55.200427150489254,51.605047692108855,805
2014-12-30,3306.0,3295.0,3306.0,3295.0,8.0,20141230.0,3303.0,1.0,-0.242,51.18220650044478,46.19104133316101,806
2014-12-31,3300.0,3264.0,3300.0,3250.0,54.0,20141231.0,3295.0,2.0,-0.941,51.34746045494976,47.09890248873948,807
2015-01-05,3300.0,3260.0,3300.0,3260.0,10.0,20150105.0,3264.0,0.0,-0.123,50.315873140863424,46.15238215690755,808
2015-01-06,3323.0,3265.0,3324.0,3256.0,16.0,20150106.0,3260.0,1.0,0.153,51.923521037148575,49.06539786931988,809
2015-01-08,3316.0,3320.0,3316.0,3298.0,0.0,20150108.0,3265.0,3.0,1.685,52.29411003377152,49.990011486744024,810
2015-01-09,3310.0,3290.0,3310.0,3252.0,14.0,20150109.0,3320.0,4.0,-0.904,52.81282730342865,51.05800995517816,811
2015-01-12,3310.0,3282.0,3310.0,3252.0,0.0,20150112.0,3290.0,0.0,-0.243,54.19347936675328,53.31694196115434,812
2015-01-13,3250.0,3250.0,3310.0,3250.0,14.0,20150113.0,3282.0,1.0,-0.975,54.721344878866624,54.20801636633376,813
2015-01-14,3251.0,3240.0,3252.0,3240.0,8.0,20150114.0,3250.0,2.0,-0.308,53.5648589807878,52.58028085082253,814
2015-01-15,3201.0,3248.0,3248.0,3201.0,8.0,20150115.0,3240.0,3.0,0.247,53.14987180071614,52.1029100707128,815
2015-01-16,3242.0,3230.0,3242.0,3200.0,100.0,20150116.0,3248.0,4.0,-0.554,52.13624709156012,50.75585539461776,816
2015-01-19,3230.0,3225.0,3235.0,3225.0,8.0,20150119.0,3230.0,0.0,-0.155,49.48749735596367,47.05507467533528,817
2015-01-20,3220.0,3220.0,3220.0,3220.0,2.0,20150120.0,3225.0,1.0,-0.155,45.8977248690578,42.11439805195712,818
2015-01-21,3243.0,3220.0,3243.0,3220.0,10.0,20150121.0,3220.0,2.0,0.0,43.81611351732526,39.565811645029505,819
2015-01-22,3230.0,3230.0,3230.0,3230.0,0.0,20150122.0,3220.0,3.0,0.311,40.74192137938668,35.623703425692355,820
2015-01-26,3377.0,3369.0,3377.0,3369.0,4.0,20150126.0,3230.0,0.0,4.303,51.31083761762435,51.80720963560016,821
2015-01-28,3215.0,3208.0,3220.0,3208.0,6.0,20150128.0,3369.0,2.0,-4.779,48.64621601602206,47.832915017520016,822
2015-01-29,3230.0,3230.0,3230.0,3230.0,2.0,20150129.0,3208.0,3.0,0.686,56.860196378201806,59.988526348517226,823
2015-01-30,3210.0,3208.0,3213.0,3206.0,8.0,20150130.0,3230.0,4.0,-0.681,52.32745125291073,52.923389502048266,824
2015-02-02,3195.0,3193.0,3195.0,3193.0,6.0,20150202.0,3208.0,0.0,-0.468,50.93404659355516,50.80027090177511,825
2015-02-03,3171.0,3181.0,3200.0,3171.0,10.0,20150203.0,3193.0,1.0,-0.376,49.66731508505007,48.960234781538304,826
2015-02-04,3195.0,3201.0,3210.0,3195.0,14.0,20150204.0,3181.0,2.0,0.629,46.697559168227414,44.69887014399998,827
2015-02-06,3202.0,3200.0,3245.0,3200.0,8.0,20150206.0,3201.0,4.0,-0.031,48.27050833475227,47.27235412480011,828
2015-02-10,3202.0,3201.0,3203.0,3200.0,8.0,20150210.0,3200.0,1.0,0.031,44.15500757704751,41.36937357482676,829
2015-02-11,3177.0,3200.0,3210.0,3177.0,18.0,20150211.0,3201.0,2.0,-0.031,43.1409159791341,40.25345709818319,830
2015-02-12,3177.0,3196.0,3210.0,3177.0,0.0,20150212.0,3200.0,3.0,-0.125,42.219014526485545,39.286329485092104,831
2015-02-13,3190.0,3205.0,3205.0,3190.0,4.0,20150213.0,3196.0,4.0,0.282,39.744558660441406,36.04815222041316,832
2015-02-26,3186.0,3195.0,3199.0,3176.0,50.0,20150226.0,3205.0,3.0,-0.312,38.222326054946734,34.30839859102474,833
2015-02-27,3194.0,3204.0,3210.0,3181.0,42.0,20150227.0,3195.0,4.0,0.282,37.3839327772243,33.60061211222144,834
2015-03-02,3180.0,3209.0,3270.0,3180.0,108.0,20150302.0,3204.0,0.0,0.156,42.16721161565846,41.120530497258585,835
2015-03-03,3200.0,3208.0,3218.0,3195.0,18.0,20150303.0,3209.0,1.0,-0.031,40.42473783241678,38.704459764290775,836
2015-03-04,3195.0,3225.0,3225.0,3195.0,44.0,20150304.0,3208.0,2.0,0.53,39.477034393106166,37.543865129052,837
2015-03-05,3210.0,3213.0,3215.0,3210.0,14.0,20150305.0,3225.0,3.0,-0.372,36.524576721005644,33.471349778511794,838
2015-03-06,3210.0,3212.0,3212.0,3210.0,6.0,20150306.0,3213.0,4.0,-0.031,34.567797019095956,31.008503141376767,839
2015-03-09,3210.0,3210.0,3210.0,3210.0,4.0,20150309.0,3212.0,0.0,-0.062,31.697997290087145,27.274036055859742,840
2015-03-10,3205.0,3208.0,3220.0,3205.0,10.0,20150310.0,3210.0,1.0,-0.062,30.17999753644286,25.63749791507844,841
2015-03-11,3205.0,3225.0,3225.0,3205.0,28.0,20150311.0,3208.0,2.0,0.53,29.254543214948054,24.885831526401315,842
2015-03-12,3210.0,3215.0,3220.0,3210.0,8.0,20150312.0,3225.0,3.0,-0.31,27.685948377225586,23.16772065621459,843
2015-03-13,3211.0,3215.0,3215.0,3200.0,32.0,20150313.0,3215.0,4.0,0.0,27.441771252023173,23.41202456871919,844
2015-03-16,3200.0,3200.0,3200.0,3200.0,4.0,20150316.0,3215.0,0.0,-0.467,26.3107011382028,22.290421292889846,845
2015-03-17,3200.0,3200.0,3200.0,3200.0,2.0,20150317.0,3200.0,1.0,0.0,25.282455580184322,21.31836512050447,846
2015-03-18,3200.0,3192.0,3210.0,3192.0,14.0,20150318.0,3200.0,2.0,-0.25,24.62041416380393,20.87591643777054,847
2015-03-19,3190.0,3194.0,3194.0,3190.0,16.0,20150319.0,3192.0,3.0,0.063,23.291285603458036,19.42579424606768,848
2015-03-20,3215.0,3205.0,3215.0,3190.0,12.0,20150320.0,3194.0,4.0,0.344,23.44662327587094,20.169021679925326,849
2015-03-23,3185.0,3205.0,3205.0,3185.0,6.0,20150323.0,3205.0,0.0,0.0,23.1332938871554,20.14648545593528,850
2015-03-24,3200.0,3228.0,3228.0,3200.0,12.0,20150324.0,3205.0,1.0,0.718,23.57572171559582,21.193620728477246,851
2015-03-25,3187.0,3205.0,3205.0,3187.0,4.0,20150325.0,3228.0,2.0,-0.713,23.068837923268926,20.767804631346944,852
2015-03-26,3201.0,3201.0,3201.0,3201.0,2.0,20150326.0,3205.0,3.0,-0.125,23.42621629388076,21.598764013833897,853
2015-03-27,3209.0,3215.0,3215.0,3201.0,10.0,20150327.0,3201.0,4.0,0.437,22.569287539891597,20.585595478656046,854
2015-03-30,3203.0,3207.0,3226.0,3203.0,10.0,20150330.0,3215.0,0.0,-0.249,22.790261399901535,21.174182748168693,855
2015-03-31,3209.0,3205.0,3229.0,3201.0,22.0,20150331.0,3207.0,1.0,-0.062,23.263873999910487,22.084291715079534,856
2015-04-01,3224.0,3231.0,3245.0,3179.0,64.0,20150401.0,3205.0,2.0,0.811,27.148976363554993,27.939719486402264,857
2015-04-02,3202.0,3239.0,3239.0,3202.0,4.0,20150402.0,3231.0,3.0,0.248,28.044523966868177,29.147756888215294,858
2015-04-03,3202.0,3202.0,3202.0,3202.0,2.0,20150403.0,3239.0,4.0,-1.142,28.131385424425577,29.12805596978653,859
2015-04-07,3204.0,3204.0,3204.0,3204.0,2.0,20150407.0,3202.0,1.0,0.062,28.7558049312959,29.91098184048154,860
2015-04-08,3150.0,3150.0,3170.0,3150.0,4.0,20150408.0,3204.0,2.0,-1.685,30.868913573905285,32.85618426175055,861
2015-04-09,3160.0,3160.0,3160.0,3136.0,8.0,20150409.0,3150.0,3.0,0.317,34.244466885368446,37.54202636018381,862
2015-04-10,3115.0,3111.0,3115.0,3111.0,18.0,20150410.0,3160.0,4.0,-1.551,34.6767880776076,37.73642284549251,863
2015-04-13,3149.0,3110.0,3149.0,3080.0,14.0,20150413.0,3111.0,0.0,-0.032,38.79708007055236,43.37156646609351,864
2015-04-14,3120.0,3105.0,3131.0,3017.0,70.0,20150414.0,3110.0,1.0,-0.161,45.633709155047605,52.78869093728104,865
2015-04-15,3045.0,3090.0,3108.0,3045.0,24.0,20150415.0,3105.0,2.0,-0.483,47.39428105004323,54.41686547897684,866
2015-04-16,3107.0,3100.0,3125.0,3090.0,44.0,20150416.0,3090.0,3.0,0.324,46.26752822731203,51.827950081779925,867
2015-04-17,3112.0,3100.0,3125.0,3086.0,12.0,20150417.0,3100.0,4.0,0.0,45.606843843010935,50.1175567375426,868
2015-04-20,3051.0,3090.0,3090.0,3051.0,26.0,20150420.0,3100.0,0.0,-0.323,45.915312584555316,49.9685491725368,869
2015-04-21,3099.0,3110.0,3125.0,3099.0,44.0,20150421.0,3090.0,1.0,0.647,44.10482962232302,46.772742616198556,870
2015-04-22,3115.0,3105.0,3138.0,3096.0,40.0,20150422.0,3110.0,2.0,-0.161,44.458936020293734,46.936376934038876,871
2015-04-23,3115.0,3106.0,3116.0,3098.0,38.0,20150423.0,3105.0,3.0,0.032,42.05357820026703,43.07819334283369,872
2015-04-24,3117.0,3105.0,3125.0,3102.0,76.0,20150424.0,3106.0,4.0,-0.032,40.32143472751548,40.40110089712254,873
2015-04-27,3111.0,3105.0,3111.0,3101.0,60.0,20150427.0,3105.0,0.0,0.0,37.564940661377705,36.3476207775062,874
2015-04-28,3109.0,3103.0,3114.0,3103.0,62.0,20150428.0,3105.0,1.0,-0.064,35.14994605579791,32.96793800717204,875
2015-04-29,3111.0,3075.0,3122.0,3075.0,64.0,20150429.0,3103.0,2.0,-0.902,36.227223687089015,34.83887960621577,876
2015-04-30,3104.0,3111.0,3125.0,3104.0,58.0,20150430.0,3075.0,3.0,1.171,34.93383971553555,33.12702899205379,877
2015-05-04,3100.0,3100.0,3105.0,3092.0,46.0,20150504.0,3111.0,0.0,-0.354,34.48530883230512,32.7100917931134,878
2015-05-05,3107.0,3100.0,3114.0,3099.0,74.0,20150505.0,3100.0,1.0,0.0,32.71391712027738,30.348746220698278,879
2015-05-06,3106.0,3100.0,3110.0,3100.0,168.0,20150506.0,3100.0,2.0,0.0,30.64901556388861,27.63558005793863,880
2015-05-07,3103.0,3090.0,3114.0,3075.0,142.0,20150507.0,3100.0,3.0,-0.323,31.408195967171462,29.150836050213478,881
2015-05-08,3100.0,3093.0,3100.0,3080.0,42.0,20150508.0,3090.0,4.0,0.097,30.371087242883146,27.93072457685168,882
2015-05-11,3089.0,3100.0,3110.0,3080.0,114.0,20150511.0,3093.0,0.0,0.226,30.337352038984676,28.206627966604792,883
2015-05-12,3096.0,3091.0,3102.0,3090.0,90.0,20150512.0,3100.0,1.0,-0.29,28.67032003544061,26.04574423772415,884
2015-05-13,3096.0,3094.0,3098.0,3090.0,34.0,20150513.0,3091.0,2.0,0.097,26.973018214036873,23.9063116726942,885
2015-05-14,3087.0,3085.0,3092.0,3085.0,16.0,20150514.0,3094.0,3.0,-0.291,25.157289285488066,21.652136783001644,886
2015-05-15,3090.0,3095.0,3095.0,3090.0,6.0,20150515.0,3085.0,4.0,0.324,23.324808441352786,19.431851878601424,887
2015-05-18,3096.0,3081.0,3096.0,3081.0,16.0,20150518.0,3095.0,0.0,-0.452,22.568007673957077,18.8409382947879,888
2015-05-19,3093.0,3092.0,3093.0,3092.0,6.0,20150519.0,3081.0,1.0,0.357,20.78909788541544,16.72881318881606,889
2015-05-20,3055.0,3025.0,3085.0,3000.0,58.0,20150520.0,3092.0,2.0,-2.167,26.62645262310495,25.83163809697392,890
2015-05-21,3020.0,2999.0,3020.0,2952.0,122.0,20150521.0,3025.0,3.0,-0.86,36.93313874827716,41.05408635071061,891
2015-05-22,3000.0,3005.0,3050.0,2970.0,142.0,20150522.0,2999.0,4.0,0.2,40.84830795297924,46.246874837282526,892
2015-05-25,3013.0,2947.0,3013.0,2915.0,102.0,20150525.0,3005.0,0.0,-1.93,46.043916320890226,53.14729152564486,893
2015-05-26,2949.0,2945.0,2965.0,2930.0,116.0,20150526.0,2947.0,1.0,-0.068,48.67628756444566,56.06098598889221,894
2015-05-27,2974.0,2950.0,2974.0,2926.0,130.0,20150527.0,2945.0,2.0,0.17,48.61480687676878,54.986187857039916,895
2015-05-28,2940.0,2950.0,2964.0,2940.0,98.0,20150528.0,2950.0,3.0,0.0,46.37709716069889,50.85469614276793,896
2015-05-29,2957.0,2952.0,2957.0,2940.0,38.0,20150529.0,2950.0,4.0,0.068,43.706451964271714,46.340736657065534,897
2015-06-01,2965.0,2950.0,2965.0,2945.0,112.0,20150601.0,2952.0,0.0,-0.068,41.55131996751974,42.82863843612346,898
2015-06-02,2935.0,2942.0,2949.0,2935.0,56.0,20150602.0,2950.0,1.0,-0.271,39.319381788654304,39.38481997797367,899
2015-06-03,2944.0,2955.0,2959.0,2935.0,206.0,20150603.0,2942.0,2.0,0.442,37.92671071695845,37.33351064757718,900
2015-06-04,2952.0,2951.0,2957.0,2946.0,44.0,20150604.0,2955.0,3.0,-0.135,35.842464288144,34.355709227900164,901
2015-06-05,2969.0,2950.0,2969.0,2950.0,32.0,20150605.0,2951.0,4.0,-0.034,34.31133117104,32.30828133084681,902
2015-06-08,2955.0,2949.0,2955.0,2949.0,54.0,20150608.0,2950.0,0.0,-0.034,31.737573791854548,28.800510486733902,903
2015-06-09,2958.0,2974.0,3020.0,2958.0,102.0,20150609.0,2949.0,1.0,0.848,35.21597617441327,34.29377575516944,904
2015-06-10,2970.0,2959.0,2970.0,2959.0,22.0,20150610.0,2974.0,2.0,-0.504,33.9236147040121,32.52127232114691,905
2015-06-11,2979.0,2963.0,2980.0,2956.0,34.0,20150611.0,2959.0,3.0,0.135,33.021467912738274,31.38510267832732,906
2015-06-12,2977.0,2946.0,2977.0,2944.0,34.0,20150612.0,2963.0,4.0,-0.574,33.01951628430752,31.600422321217014,907
2015-06-15,2947.0,2936.0,2955.0,2936.0,20.0,20150615.0,2946.0,0.0,-0.339,32.47228753118861,30.98703267838802,908
2015-06-16,2948.0,2949.0,2950.0,2937.0,18.0,20150616.0,2936.0,1.0,0.443,30.70207957380783,28.588761654602948,909
2015-06-17,2954.0,2947.0,2956.0,2926.0,36.0,20150617.0,2949.0,2.0,-0.068,30.63825415800712,28.776926767322554,910
2015-06-18,2994.0,2955.0,2994.0,2947.0,36.0,20150618.0,2947.0,3.0,0.271,32.12568559818829,31.20666986501288,911
2015-06-19,2946.0,2952.0,2953.0,2946.0,18.0,20150619.0,2955.0,4.0,-0.102,29.84153236198935,27.979113883011163,912
2015-06-23,3095.0,3095.0,3095.0,3095.0,2.0,20150623.0,2952.0,1.0,4.844,39.85593851089942,42.915232031943006,913
2015-06-24,2958.0,2954.0,2963.0,2950.0,48.0,20150624.0,3095.0,2.0,-4.556,37.414489555363105,38.92653442768394,914
2015-06-25,2955.0,2955.0,2955.0,2946.0,8.0,20150625.0,2954.0,3.0,0.034,47.55862686851189,53.60299650399269,915
2015-06-26,2960.0,2945.0,2960.0,2945.0,64.0,20150626.0,2955.0,4.0,-0.338,44.59875169864717,48.45593030346033,916
2015-06-29,2955.0,2940.0,2955.0,2940.0,28.0,20150629.0,2945.0,0.0,-0.17,41.90795608967924,43.99513959633229,917
2015-06-30,2900.0,2904.0,2931.0,2900.0,100.0,20150630.0,2940.0,1.0,-1.224,42.18905099061749,44.12912098348798,918
2015-07-01,2885.0,2941.0,2950.0,2885.0,130.0,20150701.0,2904.0,2.0,1.274,44.262773627834086,46.91190485235625,919
2015-07-02,2930.0,2930.0,2930.0,2911.0,180.0,20150702.0,2941.0,3.0,-0.374,42.60252147984912,44.12365087204202,920
2015-07-03,2935.0,2940.0,2960.0,2926.0,98.0,20150703.0,2930.0,4.0,0.341,41.82047407259011,42.77383075576975,921
2015-07-06,2940.0,2933.0,2950.0,2920.0,44.0,20150706.0,2940.0,0.0,-0.238,40.74588552053646,41.07065332166712,922
2015-07-07,2907.0,2890.0,2925.0,2816.0,160.0,20150707.0,2933.0,1.0,-1.466,48.31444138230588,52.12789954544484,923
2015-07-08,2915.0,2788.0,2915.0,2788.0,288.0,20150708.0,2890.0,2.0,-3.529,57.10403762027808,64.51084627271887,924
2015-07-09,2700.0,2836.0,2900.0,2688.0,266.0,20150709.0,2788.0,3.0,1.722,71.18548874570736,84.1760667696897,925
2015-07-10,2849.0,2872.0,2872.0,2847.0,76.0,20150710.0,2836.0,4.0,1.269,72.35044431427941,84.15259120039774,926
2015-07-13,2897.0,2875.0,2900.0,2812.0,110.0,20150713.0,2872.0,0.0,0.104,73.77313119479946,84.66557904034471,927
2015-07-14,2870.0,2911.0,2911.0,2870.0,106.0,20150714.0,2875.0,1.0,1.252,70.79375563163588,78.84350183496541,928
2015-07-15,2900.0,2900.0,2910.0,2900.0,46.0,20150715.0,2911.0,2.0,-0.378,67.53977784694175,72.99770159030341,929
2015-07-16,2913.0,2910.0,2913.0,2900.0,22.0,20150716.0,2900.0,3.0,0.345,62.58161622449249,64.99800804492962,930
2015-07-17,2880.0,2905.0,2905.0,2878.0,10.0,20150717.0,2910.0,4.0,-0.172,59.346923840447715,59.931606972272334,931
2015-07-20,2895.0,2897.0,2910.0,2891.0,32.0,20150720.0,2905.0,0.0,-0.275,55.67902167313428,54.474059375969354,932
2015-07-21,2907.0,2907.0,2910.0,2891.0,20.0,20150721.0,2897.0,1.0,0.345,52.34456515739479,49.74418479250677,933
2015-07-22,2891.0,2891.0,2908.0,2891.0,2.0,20150722.0,2907.0,2.0,-0.55,49.13142287035889,45.378293486839205,934
2015-07-23,2908.0,2887.0,2909.0,2887.0,6.0,20150723.0,2891.0,3.0,-0.138,46.66492988214444,42.26118768859398,935
2015-07-24,2888.0,2888.0,2909.0,2887.0,10.0,20150724.0,2887.0,4.0,0.035,44.42266352922222,39.55969599678145,936
2015-07-27,2888.0,2905.0,2905.0,2886.0,6.0,20150727.0,2888.0,0.0,0.589,42.111512299292926,36.818403197210586,937
2015-07-28,2905.0,2881.0,2905.0,2881.0,4.0,20150728.0,2905.0,1.0,-0.826,40.465011181175385,35.10928277091584,938
2015-07-29,2893.0,2892.0,2893.0,2882.0,24.0,20150729.0,2881.0,2.0,0.382,38.877282891977664,33.49471173479379,939
2015-07-30,2898.0,2882.0,2910.0,2882.0,52.0,20150730.0,2892.0,3.0,-0.346,37.97934808361605,32.89541683682128,940
2015-07-31,2910.0,2890.0,2910.0,2890.0,8.0,20150731.0,2882.0,4.0,0.278,36.344861894196406,31.176027925245112,941
2015-08-03,2876.0,2898.0,2898.0,2800.0,70.0,20150803.0,2890.0,0.0,0.277,41.949874449269466,40.08589086854576,942
2015-08-04,2883.0,2899.0,2899.0,2883.0,72.0,20150804.0,2898.0,1.0,0.035,39.59079495388133,36.87443875273966,943
2015-08-05,2892.0,2892.0,2900.0,2890.0,114.0,20150805.0,2899.0,2.0,-0.241,36.90072268534666,33.29118025237437,944
2015-08-06,2918.0,2900.0,2918.0,2891.0,238.0,20150806.0,2892.0,3.0,0.277,36.00065698667878,32.452356218724454,945
2015-08-07,2905.0,2899.0,2908.0,2895.0,46.0,20150807.0,2900.0,4.0,-0.034,34.18241544243525,30.25870872289453,946
2015-08-10,2912.0,2926.0,2944.0,2912.0,6.0,20150810.0,2899.0,0.0,0.931,35.07492312948659,32.09088089317526,947
2015-08-11,2922.0,2933.0,2933.0,2922.0,10.0,20150811.0,2926.0,1.0,0.239,34.97720284498785,32.345430107418615,948
2015-08-12,2901.0,2905.0,2933.0,2901.0,16.0,20150812.0,2933.0,2.0,-0.955,34.70654804089804,32.2993727597628,949
2015-08-13,2850.0,2899.0,2906.0,2850.0,12.0,20150813.0,2905.0,3.0,-0.207,39.09686185536186,39.05945639179442,950
2015-08-14,2895.0,2903.0,2903.0,2890.0,22.0,20150814.0,2899.0,4.0,0.138,36.90623805032896,35.851528872888494,951
2015-08-17,2890.0,2898.0,2904.0,2890.0,16.0,20150817.0,2903.0,0.0,-0.172,34.823852773026324,32.93799168983669,952
2015-08-18,2909.0,2909.0,2909.0,2896.0,120.0,20150818.0,2898.0,1.0,0.38,32.839866157296655,30.279592797858466,953
2015-08-19,2905.0,2901.0,2909.0,2896.0,20.0,20150819.0,2909.0,2.0,-0.275,31.036241961178774,27.975647091477338,954
2015-08-20,2920.0,2910.0,2920.0,2900.0,16.0,20150820.0,2901.0,3.0,0.31,30.03294723743525,26.91222747928036,955
2015-08-21,2929.0,2898.0,2930.0,2789.0,96.0,20150821.0,2910.0,4.0,-0.412,40.12086112494115,42.12393048204298,956
2015-08-24,2978.0,2880.0,2978.0,2870.0,56.0,20150824.0,2898.0,0.0,-0.621,46.29169193176469,50.90740641777058,957
2015-08-25,2950.0,2900.0,2950.0,2881.0,22.0,20150825.0,2880.0,1.0,0.694,48.356083574331535,53.31975222873451,958
2015-08-26,2900.0,2919.0,2930.0,2887.0,56.0,20150826.0,2900.0,2.0,0.655,48.50553052211958,52.87711859823657,959
2015-08-27,2918.0,2929.0,2930.0,2887.0,20.0,20150827.0,2919.0,3.0,0.343,48.005027747381426,51.560169451805024,960
2015-08-28,2950.0,2905.0,2950.0,2905.0,24.0,20150828.0,2929.0,4.0,-0.819,47.73184340671038,50.68548019156435,961
2015-08-31,2904.0,2948.0,2948.0,2900.0,56.0,20150831.0,2905.0,0.0,1.48,47.75622127882762,50.32741616602244,962
2015-09-01,2905.0,2905.0,2948.0,2900.0,6.0,20150901.0,2948.0,1.0,-1.459,47.77838298075238,50.01709401055278,963
2015-09-02,2906.0,2905.0,2906.0,2903.0,18.0,20150902.0,2905.0,2.0,0.0,47.525802709774894,49.34814814247908,964
2015-09-03,2906.0,2904.0,2906.0,2903.0,0.0,20150903.0,2905.0,3.0,-0.034,43.47800246343172,43.1683950568152,965
2015-09-08,2920.0,2920.0,2920.0,2905.0,2.0,20150908.0,2904.0,1.0,0.551,40.88909314857429,39.41260904923984,966
2015-09-09,2920.0,2920.0,2920.0,2920.0,0.0,20150909.0,2920.0,2.0,0.0,38.626448316885714,36.29092784267453,967
2015-09-10,2920.0,2920.0,2920.0,2920.0,2.0,20150910.0,2920.0,3.0,0.0,35.11495301535064,31.452137463651255,968
2015-09-11,2920.0,2920.0,2920.0,2920.0,0.0,20150911.0,2920.0,4.0,0.0,31.922684559409674,27.25851913516442,969
2015-09-14,2920.0,3000.0,2920.0,2920.0,2.0,20150914.0,2920.0,0.0,2.74,29.020622326736106,23.624049917142557,970
2015-09-15,3008.0,3180.0,3180.0,2920.0,30.0,20150915.0,3000.0,1.0,6.0,50.018747569760116,55.14084326152355,971
2015-09-16,3001.0,3060.0,3148.0,3001.0,6.0,20150916.0,3180.0,2.0,-3.774,58.92613415432739,67.52206415998708,972
2015-09-17,3180.0,3158.0,3180.0,3050.0,0.0,20150917.0,3060.0,3.0,3.203,65.38739468575218,75.85245560532213,973
2015-09-18,3180.0,3158.0,3180.0,3050.0,12.0,20150918.0,3158.0,4.0,0.0,71.26126789613835,83.07212819127918,974
2015-09-28,3041.0,3100.0,3178.0,3040.0,8.0,20150928.0,3158.0,0.0,-1.837,77.32842536012578,90.39584443244195,975
2015-09-29,3100.0,3101.0,3100.0,3100.0,0.0,20150929.0,3100.0,1.0,0.032,75.57129578193245,86.07639850811624,976
2015-09-30,3100.0,3102.0,3100.0,3100.0,8.0,20150930.0,3101.0,2.0,0.032,68.70117798357502,74.59954537370086,977
2015-10-01,3100.0,3102.0,3100.0,3100.0,0.0,20151001.0,3102.0,3.0,0.0,62.54652543961361,64.78627265720735,978
2015-10-08,3199.0,3151.0,3200.0,3151.0,6.0,20151008.0,3102.0,3.0,1.58,65.76956858146701,69.2147696362465,979
2015-10-12,3199.0,3183.0,3200.0,3151.0,6.0,20151012.0,3151.0,0.0,1.016,68.6996078013337,73.0528003514137,980
2015-10-14,3199.0,3183.0,3200.0,3151.0,6.0,20151014.0,3183.0,2.0,0.0,66.90873436484885,69.8457603045586,981
2015-10-19,3027.0,3151.0,3187.0,3027.0,0.0,20151019.0,3183.0,0.0,-1.005,75.37157669531715,81.86632559728412,982
2015-10-20,3027.0,3151.0,3187.0,3027.0,16.0,20151020.0,3151.0,1.0,0.0,83.0650697230156,92.28414885097958,983
2015-10-21,3027.0,3151.0,3187.0,3027.0,0.0,20151021.0,3151.0,2.0,0.0,90.05915429365055,101.3129290041823,984
2015-10-22,3049.0,3169.0,3189.0,3048.0,50.0,20151022.0,3151.0,3.0,0.571,94.69014026695507,106.60453847029133,985
2015-10-23,3149.0,3180.0,3181.0,3149.0,22.0,20151023.0,3169.0,4.0,0.347,88.99103660632278,96.65726667425248,986
2015-10-26,3165.0,3175.0,3199.0,3100.0,20.0,20151026.0,3180.0,0.0,-0.157,89.90094236938434,96.96963111768548,987
2015-10-27,3191.0,3195.0,3195.0,3189.0,6.0,20151027.0,3175.0,1.0,0.63,83.09176579034947,86.04034696866087,988
2015-10-28,3126.0,3159.0,3159.0,3126.0,4.0,20151028.0,3195.0,2.0,-1.127,79.99251435486308,81.10163403950597,989
2015-10-30,3126.0,3142.0,3159.0,3126.0,4.0,20151030.0,3159.0,4.0,-0.538,78.99319486805722,79.48808283423831,990
2015-11-02,3235.0,3221.0,3235.0,3126.0,4.0,20151102.0,3142.0,0.0,2.514,81.72108624368838,83.42300512300655,991
2015-11-05,3164.0,3155.0,3164.0,3164.0,0.0,20151105.0,3221.0,3.0,-2.049,76.29189658517133,75.2332711066058,992
2015-11-06,3156.0,3200.0,3200.0,3156.0,22.0,20151106.0,3155.0,4.0,1.426,75.26536053197385,73.86883495905823,993
2015-11-09,3156.0,3180.0,3200.0,3156.0,0.0,20151109.0,3200.0,0.0,-0.625,72.51396411997631,70.01965696451727,994
2015-11-10,3156.0,3180.0,3200.0,3156.0,22.0,20151110.0,3180.0,1.0,0.0,69.92178556361482,66.5503693692483,995
2015-11-11,3156.0,3180.0,3200.0,3156.0,0.0,20151111.0,3180.0,2.0,0.0,67.5652596032862,63.543653453348526,996
2015-11-12,3156.0,3181.0,3200.0,3156.0,22.0,20151112.0,3180.0,3.0,0.031,65.42296327571472,60.93783299290205,997
2015-11-13,3156.0,3181.0,3200.0,3156.0,0.0,20151113.0,3181.0,4.0,0.0,63.475421159740655,58.679455260515105,998
2015-11-16,3308.0,3181.0,3308.0,3156.0,22.0,20151116.0,3181.0,0.0,0.0,71.52311014521878,71.1221945591131,999
2015-11-17,3308.0,3245.0,3308.0,3182.0,4.0,20151117.0,3181.0,1.0,2.012,76.56646376838076,78.57256861789809,1000
2015-11-18,3308.0,3245.0,3308.0,3182.0,0.0,20151118.0,3245.0,2.0,0.0,81.15133069852806,85.02955946884514,1001
2015-11-19,3126.0,3201.0,3256.0,3126.0,28.0,20151119.0,3245.0,3.0,-1.356,85.5921188168437,91.02561820633245,1002
2015-11-20,3180.0,3250.0,3274.0,3130.0,6.0,20151120.0,3201.0,4.0,1.531,90.90192619713063,98.0888691121548,1003
2015-11-24,3250.0,3250.0,3250.0,3250.0,2.0,20151124.0,3250.0,1.0,0.0,87.0926601792097,91.54368656386754,1004
2015-11-27,3270.0,3251.0,3270.0,3206.0,0.0,20151127.0,3250.0,4.0,0.031,84.99332743564517,87.87119502201853,1005
2015-11-30,3152.0,3251.0,3270.0,3152.0,12.0,20151130.0,3251.0,0.0,0.0,87.9939340324047,91.88836901908272,1006
2015-12-01,3220.0,3176.0,3220.0,3152.0,4.0,20151201.0,3251.0,1.0,-2.307,88.99448548400423,92.83658648320495,1007
2015-12-02,3220.0,3240.0,3220.0,3220.0,2.0,20151202.0,3176.0,2.0,2.015,83.72225953091285,84.59170828544417,1008
2015-12-04,3250.0,3250.0,3250.0,3250.0,2.0,20151204.0,3240.0,4.0,0.309,82.8384177553754,83.17948051405173,1009
2015-12-07,3220.0,3240.0,3220.0,3220.0,0.0,20151207.0,3250.0,0.0,-0.308,77.1258343230685,74.75554977884477,1010
2015-12-08,3220.0,3240.0,3220.0,3220.0,2.0,20151208.0,3240.0,1.0,0.0,72.84166756642591,68.78814314166546,1011
2015-12-09,3220.0,3240.0,3220.0,3220.0,0.0,20151209.0,3240.0,2.0,0.0,68.03787960584165,62.28305738944327,1012
2015-12-10,3200.0,3250.0,3295.0,3200.0,6.0,20151210.0,3240.0,3.0,0.309,70.48898145985605,66.64531640418417,1013
2015-12-11,3200.0,3260.0,3295.0,3200.0,0.0,20151211.0,3250.0,4.0,0.308,72.71725587259641,70.42594088362628,1014
2015-12-14,3200.0,3260.0,3295.0,3200.0,6.0,20151214.0,3260.0,0.0,0.0,74.74295988417856,73.70248209914277,1015
2015-12-15,3200.0,3260.0,3295.0,3200.0,0.0,20151215.0,3260.0,1.0,0.0,76.58450898561688,76.5421511525904,1016
2015-12-21,3390.0,3295.0,3390.0,3295.0,14.0,20151221.0,3260.0,0.0,1.074,81.44046271419721,83.66986433224508,1017
2015-12-23,3200.0,3200.0,3200.0,3200.0,2.0,20151223.0,3295.0,2.0,-2.883,79.49132974017924,80.513882421279,1018
2015-12-24,3225.0,3225.0,3225.0,3225.0,2.0,20151224.0,3200.0,3.0,0.781,78.62848158198108,79.11203143177508,1019
2015-12-25,3225.0,3225.0,3225.0,3225.0,0.0,20151225.0,3225.0,4.0,0.0,73.75316507452833,71.89709390753852,1020
2015-12-28,3250.0,3250.0,3250.0,3225.0,2.0,20151228.0,3225.0,0.0,0.775,69.3210591586622,65.64414805320017,1021
2015-12-29,3250.0,3250.0,3250.0,3250.0,0.0,20151229.0,3250.0,1.0,0.0,65.2918719624202,60.224928312773535,1022
2015-12-30,3250.0,3250.0,3250.0,3250.0,2.0,20151230.0,3250.0,2.0,0.0,59.356247238563896,52.194937871070515,1023
2015-12-31,3275.0,3275.0,3250.0,3250.0,0.0,20151231.0,3250.0,3.0,0.769,53.96022476233089,45.235612821594565,1024
2016-01-06,3178.0,3178.0,3156.0,3156.0,0.0,20160106.0,3275.0,2.0,-2.962,57.600204329391644,51.7375311120485,1025
2016-01-08,3178.0,3180.0,3178.0,3178.0,2.0,20160108.0,3178.0,4.0,0.063,61.1820039358105,57.77252696377525,1026
2016-01-11,3353.0,3294.0,3353.0,3235.0,0.0,20160111.0,3180.0,0.0,3.585,71.52909448710055,73.40285670193867,1027
2016-01-12,3298.0,3249.0,3298.0,3200.0,0.0,20160112.0,3294.0,1.0,-1.366,75.75372226100055,79.34914247501356,1028
2016-01-13,3298.0,3249.0,3298.0,3200.0,4.0,20160113.0,3249.0,2.0,0.0,77.77611114636413,81.8359234783451,1029
2016-01-14,3298.0,3249.0,3298.0,3200.0,0.0,20160114.0,3249.0,3.0,0.0,79.61464649669466,83.99113368123243,1030
2016-01-15,3298.0,3249.0,3298.0,3200.0,4.0,20160115.0,3249.0,4.0,0.0,81.28604226972242,85.85898252373478,1031
2016-01-25,3275.0,3217.0,3275.0,3160.0,0.0,20160125.0,3249.0,0.0,-0.985,84.35094751792947,89.74445152057014,1032
2016-01-27,3275.0,3280.0,3345.0,3166.0,0.0,20160127.0,3217.0,2.0,1.958,92.95540683448135,101.64519131782745,1033
2016-01-28,3275.0,3280.0,3345.0,3166.0,74.0,20160128.0,3280.0,3.0,0.0,100.77764257680123,111.9591658087838,1034
2016-01-29,3275.0,3280.0,3345.0,3166.0,0.0,20160129.0,3280.0,4.0,0.0,107.88876597891021,120.89794370094596,1035
2016-02-01,3200.0,3240.0,3240.0,3200.0,20.0,20160201.0,3280.0,0.0,-1.22,105.35342361719101,115.4448845408197,1036
2016-02-02,3344.0,3238.0,3344.0,3238.0,4.0,20160202.0,3240.0,1.0,-0.062,105.41220328835546,114.18556660204375,1037
2016-02-03,3344.0,3290.0,3344.0,3238.0,0.0,20160203.0,3238.0,2.0,1.606,105.4656393530504,113.09415772177124,1038
2016-02-04,3280.0,3280.0,3344.0,3238.0,4.0,20160204.0,3290.0,3.0,-0.304,105.51421759368228,112.1482700255352,1039
2016-02-16,3314.0,3321.0,3330.0,3302.0,14.0,20160216.0,3280.0,1.0,1.25,99.55837963062028,102.52850068879724,1040
2016-02-17,3314.0,3315.0,3330.0,3302.0,0.0,20160217.0,3321.0,2.0,-0.181,95.05307239147305,95.52470059695773,1041
2016-02-18,3314.0,3315.0,3330.0,3302.0,14.0,20160218.0,3315.0,3.0,0.0,88.95733853770277,86.52140718403004,1042
2016-02-22,3256.0,3274.0,3274.0,3158.0,8.0,20160222.0,3315.0,0.0,-1.237,95.14303503427517,95.91855289282591,1043
2016-02-24,3268.0,3222.0,3274.0,3158.0,8.0,20160224.0,3274.0,2.0,-1.588,100.76639548570462,104.06274584044901,1044
2016-02-29,3276.0,3276.0,3276.0,3276.0,4.0,20160229.0,3222.0,0.0,1.676,91.7876322597315,90.4543797283892,1045
2016-03-01,3276.0,3276.0,3276.0,3276.0,0.0,20160301.0,3276.0,1.0,0.0,88.35239296339235,85.5937957646041,1046
2016-03-02,3276.0,3276.0,3276.0,3276.0,4.0,20160302.0,3276.0,2.0,0.0,80.32035723944763,74.18128966265694,1047
2016-03-04,3278.0,3277.0,3366.0,3203.0,306.0,20160304.0,3276.0,4.0,0.031,87.83668839949785,86.02378437430268,1048
2016-03-08,3360.0,3288.0,3360.0,3230.0,46.0,20160308.0,3277.0,1.0,0.336,91.66971672681622,91.88727979106231,1049
2016-03-09,3360.0,3256.0,3360.0,3230.0,0.0,20160309.0,3288.0,2.0,-0.973,95.1542879334693,96.96897581892067,1050
2016-03-10,3230.0,3230.0,3230.0,3230.0,2.0,20160310.0,3256.0,3.0,-0.799,91.77662539406292,91.77311237639779,1051
2016-03-11,3230.0,3230.0,3230.0,3230.0,0.0,20160311.0,3230.0,4.0,0.0,85.79693217642075,83.00336405954462,1052
2016-03-14,3130.0,3130.0,3130.0,3130.0,2.0,20160314.0,3230.0,0.0,-3.096,87.08812016038246,85.26958218493861,1053
2016-03-16,3147.0,2939.0,3147.0,2939.0,4.0,20160316.0,3130.0,2.0,-6.102,105.6255637821658,112.70030456028002,1054
2016-03-17,3159.0,3150.0,3225.0,2874.0,16.0,20160317.0,2939.0,3.0,7.179,127.93233071105983,144.47359728557603,1055
2016-03-22,3355.0,3327.0,3355.0,3301.0,0.0,20160322.0,3150.0,1.0,5.619,154.1203006464181,180.6771176474993,1056
2016-03-23,3152.0,3200.0,3152.0,3152.0,0.0,20160323.0,3327.0,2.0,-3.817,140.29118240583466,156.8535019611661,1057
2016-03-24,3150.0,3150.0,3150.0,3150.0,2.0,20160324.0,3200.0,3.0,-1.563,143.6283476416678,159.53970169967718,1058
2016-03-25,3150.0,3210.0,3150.0,3150.0,0.0,20160325.0,3150.0,4.0,1.905,135.11667967424336,144.9344081397201,1059
2016-03-28,3150.0,3210.0,3150.0,3150.0,2.0,20160328.0,3210.0,0.0,0.0,122.83334515840312,125.60982038775752,1060
2016-03-30,3350.0,3338.0,3350.0,3335.0,0.0,20160330.0,3210.0,2.0,3.988,124.39395014400289,127.52851100272325,1061
2016-03-31,3150.0,3210.0,3150.0,3150.0,0.0,20160331.0,3338.0,3.0,-3.835,118.53995467636616,118.52470953569336,1062
2016-04-01,3150.0,3210.0,3150.0,3150.0,2.0,20160401.0,3210.0,4.0,0.0,124.85450425124199,127.78808159760092,1063
2016-04-06,3179.0,3174.0,3200.0,3116.0,12.0,20160406.0,3210.0,2.0,-1.121,122.04954931931081,123.28300405125401,1064
2016-04-07,3174.0,3201.0,3201.0,3174.0,14.0,20160407.0,3174.0,3.0,0.851,114.22686301755519,111.64527017775335,1065
2016-04-08,3245.0,3241.0,3280.0,3200.0,40.0,20160408.0,3201.0,4.0,1.25,113.4789663795957,110.89256748738634,1066
2016-04-11,3130.0,3210.0,3130.0,3130.0,0.0,20160411.0,3241.0,0.0,-0.956,109.61724216326874,105.57355848906805,1067
2016-04-12,3130.0,3231.0,3130.0,3130.0,2.0,20160412.0,3210.0,1.0,0.654,109.74294742115332,106.29708402385886,1068
2016-04-13,3270.0,3300.0,3300.0,3270.0,6.0,20160413.0,3231.0,2.0,2.136,107.94813401923038,104.12413948734446,1069
2016-04-14,3330.0,3364.0,3369.0,3330.0,12.0,20160414.0,3300.0,3.0,1.939,110.68012183566411,108.64092088903205,1070
2016-04-15,3379.0,3350.0,3380.0,3303.0,32.0,20160415.0,3364.0,4.0,-0.416,107.89101985060383,104.82213143716123,1071
2016-04-18,3358.0,3380.0,3424.0,3343.0,10.0,20160418.0,3350.0,0.0,0.896,105.44638168236712,101.64584724553974,1072
2016-04-19,3358.0,3375.0,3424.0,3343.0,0.0,20160419.0,3380.0,1.0,-0.148,103.22398334760648,98.89306761280112,1073
2016-04-20,3409.0,3375.0,3424.0,3343.0,10.0,20160420.0,3375.0,2.0,0.0,101.2036212250968,96.50732526442764,1074
2016-04-21,3545.0,3545.0,3545.0,3545.0,10.0,20160421.0,3375.0,3.0,5.037,107.45783747736083,106.30634856250408,1075
2016-04-22,3450.0,3540.0,3715.0,3439.0,228.0,20160422.0,3545.0,4.0,-0.141,128.5980340703281,137.46550208750367,1076
2016-04-25,3459.0,3467.0,3522.0,3459.0,56.0,20160425.0,3540.0,0.0,-2.062,124.72548551848006,130.60343514250312,1077
2016-04-26,3516.0,3516.0,3516.0,3516.0,0.0,20160426.0,3467.0,1.0,1.413,115.56862319861814,116.38964379016925,1078
2016-04-27,3300.0,3340.0,3340.0,3300.0,6.0,20160427.0,3516.0,2.0,-5.006,120.2442029078346,123.13769128481323,1079
2016-04-29,3599.0,3401.0,3599.0,3401.0,6.0,20160429.0,3340.0,4.0,1.826,127.3129117343951,133.11933244683811,1080
2016-05-03,3445.0,3383.0,3445.0,3313.0,26.0,20160503.0,3401.0,1.0,-0.529,127.73901066763192,132.97008812059303,1081
2016-05-04,3319.0,3350.0,3359.0,3319.0,6.0,20160504.0,3383.0,2.0,-0.975,123.58091878875625,126.17407637118056,1082
2016-05-05,3400.0,3400.0,3400.0,3400.0,10.0,20160505.0,3350.0,3.0,1.493,113.89174435341481,111.61753285502321,1083
2016-05-09,3481.0,3481.0,3481.0,3481.0,0.0,20160509.0,3400.0,0.0,2.382,115.44704032128624,114.20186180768684,1084
2016-05-10,3400.0,3400.0,3400.0,3400.0,0.0,20160510.0,3481.0,1.0,-2.327,104.95185483753296,98.97494689999532,1085
2016-05-11,3400.0,3536.0,3400.0,3400.0,10.0,20160511.0,3400.0,2.0,4.0,102.77441348866624,96.57828731332916,1086
2016-05-12,3400.0,3536.0,3400.0,3400.0,0.0,20160512.0,3536.0,3.0,0.0,93.43128498969662,83.70118233821866,1087
2016-05-13,3400.0,3536.0,3400.0,3400.0,10.0,20160513.0,3536.0,4.0,0.0,97.30116817245138,90.67435802645605,1088
2016-05-16,3399.0,3399.0,3399.0,3399.0,2.0,20160516.0,3536.0,0.0,-3.874,100.91015288404667,96.85111028959518,1089
2016-05-17,3399.0,3399.0,3399.0,3399.0,0.0,20160517.0,3399.0,1.0,0.0,104.19104807640603,102.20429558431577,1090
2016-05-18,3534.0,3534.0,3534.0,3399.0,2.0,20160518.0,3399.0,2.0,3.972,106.99186188764193,106.57705617307379,1091
2016-05-19,3534.0,3534.0,3534.0,3534.0,0.0,20160519.0,3534.0,3.0,0.0,109.53805626149266,110.36678201666395,1092
2016-05-20,3420.0,3420.0,3420.0,3420.0,2.0,20160520.0,3534.0,4.0,-3.226,109.94368751044786,110.85121108110874,1093
2016-05-23,3412.0,3412.0,3420.0,3412.0,8.0,20160523.0,3420.0,0.0,-0.234,111.03971591858891,112.33771627029418,1094
2016-05-24,3478.0,3548.0,3548.0,3478.0,20.0,20160524.0,3412.0,1.0,3.986,112.58155992598999,114.42602076758841,1095
2016-05-26,3471.0,3521.0,3549.0,3471.0,0.0,20160526.0,3548.0,3.0,-0.761,114.80141811453645,117.4358846652434,1096
2016-05-27,3729.0,3750.0,3750.0,3569.0,28.0,20160527.0,3521.0,4.0,6.504,122.7285619223059,128.71110004321102,1097
2016-06-01,3690.0,3690.0,3690.0,3690.0,2.0,20160601.0,3750.0,2.0,-1.6,126.93505629300545,134.082953370783,1098
2016-06-02,3780.0,3780.0,3780.0,3780.0,0.0,20160602.0,3690.0,3.0,2.439,118.12277844818679,120.20522625467865,1099
2016-06-03,3780.0,3780.0,3780.0,3780.0,4.0,20160603.0,3780.0,4.0,0.0,115.56616222562434,116.17786275405483,1100
2016-06-06,3929.0,3931.0,3931.0,3929.0,6.0,20160606.0,3780.0,0.0,3.995,118.7874202051131,120.82081438684759,1101
2016-06-08,3656.0,3825.0,3838.0,3656.0,8.0,20160608.0,3931.0,2.0,-2.697,124.53401836828463,128.97803913526792,1102
2016-06-14,3970.0,3915.0,3971.0,3886.0,8.0,20160614.0,3825.0,1.0,2.353,120.94001669844057,123.11430058389885,1103
2016-06-15,4063.0,3910.0,4063.0,3886.0,4.0,20160615.0,3915.0,2.0,-0.128,131.5818333622188,138.43239383937916,1104
2016-06-16,3961.0,4150.0,4155.0,3961.0,6.0,20160616.0,3910.0,3.0,6.138,141.4380303292899,151.97474132746206,1105
2016-06-17,4100.0,4100.0,4100.0,4100.0,12.0,20160617.0,4150.0,4.0,-1.205,145.85275484480908,157.04477581713388,1106
2016-06-20,3957.0,4186.0,4186.0,3957.0,4.0,20160620.0,4100.0,0.0,2.098,153.4115953134628,166.6388057081827,1107
2016-06-21,4150.0,3983.0,4150.0,3983.0,4.0,20160621.0,4186.0,1.0,-4.849,154.64690483042074,166.68696494709167,1108
2016-06-22,4150.0,4068.0,4150.0,3983.0,0.0,20160622.0,3983.0,2.0,2.134,159.0426407549278,171.52870295414584,1109
2016-06-23,3950.0,4091.0,4140.0,3950.0,20.0,20160623.0,4068.0,3.0,0.565,161.85694614084343,173.99154256025972,1110
2016-06-28,3954.0,4006.0,4058.0,3954.0,40.0,20160628.0,4091.0,1.0,-2.078,157.50631467349402,165.99267021889173,1111
2016-06-29,3971.0,3989.0,3989.0,3971.0,10.0,20160629.0,4006.0,2.0,-0.424,154.09664970317635,159.86031418970612,1112
2016-06-30,3911.0,4098.0,4098.0,3911.0,34.0,20160630.0,3989.0,3.0,2.733,157.08786336652398,163.47893896441198,1113
2016-07-01,4002.0,4280.0,4280.0,4002.0,44.0,20160701.0,4098.0,4.0,4.441,169.26169396956732,180.48174710249046,1114
2016-07-04,3992.0,3992.0,3992.0,3992.0,2.0,20160704.0,4280.0,0.0,-6.729,163.51063088142476,170.55084748882493,1115
2016-07-06,3929.0,3928.0,3929.0,3929.0,0.0,20160706.0,3992.0,2.0,-1.603,180.55511898311335,194.61073449031483,1116
2016-07-07,4232.0,4232.0,4232.0,4232.0,0.0,20160707.0,3928.0,3.0,7.739,185.95919907555768,200.66263655827296,1117
2016-07-08,4232.0,4232.0,4232.0,4232.0,2.0,20160708.0,4232.0,4.0,0.0,196.69018097777976,214.44095168383663,1118
2016-07-11,4232.0,4232.0,4232.0,4232.0,0.0,20160711.0,4232.0,0.0,0.0,178.8092554343453,185.84882479265852,1119
2016-07-12,4260.0,4260.0,4260.0,4260.0,76.0,20160712.0,4232.0,1.0,0.662,165.09932312213215,164.8023148203042,1120
2016-07-13,4260.0,4260.0,4260.0,4260.0,0.0,20160713.0,4260.0,2.0,0.0,152.63574829284738,146.56200617759697,1121
2016-07-14,4005.0,4005.0,4065.0,3949.0,4.0,20160714.0,4260.0,3.0,-5.986,167.0324984480431,168.48707202058404,1122
2016-07-19,4100.0,4100.0,4100.0,4100.0,0.0,20160719.0,4005.0,1.0,2.372,166.39318040731183,167.35546241783936,1123
2016-07-20,3960.0,3950.0,4100.0,3950.0,4.0,20160720.0,4100.0,2.0,-3.659,164.9028912793744,165.04140076212744,1124
2016-07-21,3960.0,3920.0,3960.0,3920.0,6.0,20160721.0,3950.0,3.0,-0.759,166.27535570852217,167.03588066051046,1125
2016-07-22,3960.0,3933.0,3960.0,3920.0,0.0,20160722.0,3920.0,4.0,0.332,154.79577791683832,150.09776323910904,1126
2016-07-26,3776.0,3860.0,3869.0,3776.0,0.0,20160726.0,3933.0,1.0,-1.856,153.81434356076207,149.28472814056113,1127
2016-07-27,3776.0,3871.0,3869.0,3776.0,6.0,20160727.0,3860.0,2.0,0.285,154.10394869160183,150.31343105515293,1128
2016-07-28,3891.0,3891.0,3891.0,3891.0,0.0,20160728.0,3871.0,3.0,0.517,142.91268062872896,134.4049735811326,1129
2016-07-29,3738.0,3899.0,3899.0,3736.0,12.0,20160729.0,3891.0,4.0,0.206,144.73880057157177,138.2176437703149,1130
2016-08-01,3738.0,3813.0,3899.0,3736.0,0.0,20160801.0,3899.0,0.0,-2.206,146.3989096105198,141.52195793427293,1131
2016-08-02,3738.0,3813.0,3899.0,3736.0,12.0,20160802.0,3813.0,1.0,0.0,147.9080996459271,144.38569687636988,1132
2016-08-04,3886.0,3886.0,3886.0,3886.0,0.0,20160804.0,3813.0,3.0,1.915,141.0982724053883,134.86760395952055,1133
2016-08-05,3738.0,3813.0,3899.0,3736.0,0.0,20160805.0,3886.0,4.0,-1.879,143.089338550353,138.61859009825113,1134
2016-08-08,3738.0,3813.0,3899.0,3736.0,12.0,20160808.0,3813.0,0.0,0.0,144.8993986821391,141.86944475181764,1135
2016-08-09,3738.0,3813.0,3899.0,3736.0,0.0,20160809.0,3813.0,1.0,0.0,146.54490789285373,144.68685211824197,1136
2016-08-10,3860.0,3850.0,3865.0,3830.0,16.0,20160810.0,3813.0,2.0,0.97,137.94991626623073,132.32860516914315,1137
2016-08-11,3867.0,3865.0,3867.0,3830.0,10.0,20160811.0,3850.0,3.0,0.39,130.31810569657347,121.88479114659086,1138
2016-08-12,3801.0,3800.0,3803.0,3791.0,22.0,20160812.0,3865.0,4.0,-1.682,123.83464154233945,113.50015232704534,1139
2016-08-15,3801.0,3833.0,3860.0,3766.0,28.0,20160815.0,3800.0,0.0,0.868,121.57694685667214,111.56679868343917,1140
2016-08-17,3795.0,3917.0,4040.0,3795.0,0.0,20160817.0,3833.0,2.0,2.191,132.79722441515648,129.35789219231395,1141
2016-08-18,3850.0,3850.0,3850.0,3850.0,2.0,20160818.0,3917.0,3.0,-1.71,122.27020401377868,114.37683990000555,1142
2016-08-19,3805.0,3795.0,3850.0,3795.0,4.0,20160819.0,3850.0,4.0,-1.429,122.24564001252595,115.3932612466713,1143
2016-08-22,3785.0,3790.0,3790.0,3785.0,6.0,20160822.0,3795.0,0.0,-0.132,117.041490920478,108.67415974711496,1144
2016-08-23,3800.0,3797.0,3803.0,3797.0,6.0,20160823.0,3790.0,1.0,0.185,107.12862810952552,95.25093844749975,1145
2016-08-24,3785.0,3786.0,3786.0,3785.0,6.0,20160824.0,3797.0,2.0,-0.29,97.84420737229587,83.21747998783306,1146
2016-08-26,3795.0,3917.0,4040.0,3795.0,32.0,20160826.0,3786.0,4.0,3.46,111.22200670208717,104.78848265612199,1147
2016-08-30,3795.0,3917.0,4040.0,3795.0,32.0,20160830.0,3917.0,1.0,0.0,124.2018242746248,124.68335163530584,1148
2016-09-01,3795.0,3917.0,4040.0,3795.0,32.0,20160901.0,3917.0,3.0,0.0,135.18347661329528,140.72557141726506,1149
2016-09-02,3742.0,3742.0,3742.0,3742.0,2.0,20160902.0,3917.0,4.0,-4.468,138.80316055754113,145.29549522829635,1150
2016-09-05,3742.0,3678.0,3742.0,3742.0,0.0,20160905.0,3742.0,0.0,-1.71,142.09378232503735,149.25609586452345,1151
2016-09-06,3742.0,3678.0,3742.0,3742.0,2.0,20160906.0,3678.0,1.0,0.0,129.176165750034,129.35528308258705,1152
2016-09-07,3714.0,3712.0,3714.0,3712.0,4.0,20160907.0,3678.0,2.0,0.924,120.7056052273037,116.9079120049089,1153
2016-09-09,3795.0,3917.0,4040.0,3795.0,32.0,20160909.0,3712.0,4.0,5.523,142.64145929754895,149.58685707092116,1154
2016-09-12,3714.0,3713.0,3714.0,3712.0,0.0,20160912.0,3917.0,0.0,-5.208,129.85587208868097,129.90860946146518,1155
2016-09-13,3714.0,3713.0,3714.0,3712.0,4.0,20160913.0,3713.0,1.0,0.0,136.68715644425535,139.92079486660305,1156
2016-09-21,3778.0,3706.0,3778.0,3634.0,4.0,20160921.0,3713.0,2.0,-0.189,137.3519604038685,140.4646888843893,1157
2016-09-22,3778.0,3742.0,3778.0,3706.0,0.0,20160922.0,3706.0,3.0,0.971,131.4108730944259,131.33606369980404,1158
2016-09-23,3778.0,3742.0,3778.0,3706.0,4.0,20160923.0,3742.0,4.0,0.0,126.00988463129637,123.42458853983028,1159
2016-09-26,3778.0,3742.0,3778.0,3706.0,0.0,20160926.0,3742.0,0.0,0.0,121.09989511936034,116.56797673451958,1160
2016-09-27,3778.0,3742.0,3778.0,3706.0,4.0,20160927.0,3742.0,1.0,0.0,116.63626829032758,110.62557983658364,1161
2016-09-28,3778.0,3742.0,3778.0,3706.0,0.0,20160928.0,3742.0,2.0,0.0,112.57842571847962,105.47550252503915,1162
2016-09-29,3778.0,3742.0,3778.0,3706.0,4.0,20160929.0,3742.0,3.0,0.0,108.88947792589056,101.01210218836725,1163
2016-09-30,3778.0,3742.0,3778.0,3706.0,0.0,20160930.0,3742.0,4.0,0.0,105.53588902353687,97.14382189658495,1164
2016-10-11,3600.0,3600.0,3600.0,3600.0,2.0,20161011.0,3742.0,1.0,-3.795,108.85080820321534,103.12464564370697,1165
2016-10-12,3900.0,3886.0,3900.0,3873.0,0.0,20161012.0,3600.0,2.0,7.944,113.31891654837763,110.44135955787944,1166
2016-10-14,3744.0,3703.0,3744.0,3650.0,0.0,20161014.0,3886.0,4.0,-4.709,116.10810595307065,114.9158449501623,1167
2016-10-17,3744.0,3703.0,3744.0,3650.0,8.0,20161017.0,3703.0,0.0,0.0,127.00736904824602,131.06039895680726,1168
2016-10-18,3700.0,3789.0,3789.0,3650.0,4.0,20161018.0,3703.0,1.0,2.322,128.09760822567821,132.11901242923295,1169
2016-10-19,3701.0,3720.0,3701.0,3701.0,0.0,20161019.0,3789.0,2.0,-1.821,116.63418929607104,114.76981077200183,1170
2016-10-20,3781.0,3786.0,3786.0,3701.0,6.0,20161020.0,3720.0,3.0,1.774,114.03108117824631,111.20050266906813,1171
2016-10-21,3816.0,3816.0,3816.0,3816.0,2.0,20161021.0,3786.0,4.0,0.792,112.391891980224,109.17376897985918,1172
2016-10-24,3840.0,3850.0,3850.0,3816.0,4.0,20161024.0,3816.0,0.0,0.891,107.992629072931,103.15059978254475,1173
2016-10-27,3840.0,3845.0,3850.0,3840.0,0.0,20161027.0,3850.0,3.0,-0.13,101.26602642993731,93.93051981153883,1174
2016-10-31,3781.0,3801.0,3824.0,3781.0,4.0,20161031.0,3845.0,0.0,-1.144,98.33275129994301,90.60645050333366,1175
2016-11-01,3781.0,3791.0,3801.0,3781.0,0.0,20161101.0,3801.0,1.0,-0.263,95.21159209085725,87.05892376955579,1176
2016-11-02,3781.0,3791.0,3801.0,3781.0,4.0,20161102.0,3791.0,2.0,0.0,88.37417462805203,78.11773393361503,1177
2016-11-03,3781.0,3791.0,3801.0,3781.0,0.0,20161103.0,3791.0,3.0,0.0,82.15834057095638,70.36870274246635,1178
2016-11-04,3781.0,3801.0,3801.0,3781.0,4.0,20161104.0,3791.0,4.0,0.264,76.50758233723307,63.65287571013751,1179
2016-11-08,4300.0,4300.0,4300.0,4300.0,0.0,20161108.0,3801.0,1.0,13.128,115.82507485203011,123.03249228211918,1180
2016-11-09,3781.0,3791.0,3801.0,3781.0,0.0,20161109.0,4300.0,2.0,-11.837,107.11370441093646,109.29482664450329,1181
2016-11-10,3781.0,3800.0,3801.0,3781.0,4.0,20161110.0,3791.0,3.0,0.237,144.55791310085138,163.92218309190287,1182
2016-11-11,3800.0,3800.0,3800.0,3800.0,2.0,20161111.0,3800.0,4.0,0.0,132.2344664553195,143.26589201298262,1183
2016-11-14,3800.0,3800.0,3800.0,3800.0,0.0,20161114.0,3800.0,0.0,0.0,120.21315132301781,124.16377307791839,1184
2016-11-15,3800.0,3800.0,3800.0,3800.0,2.0,20161115.0,3800.0,1.0,0.0,109.2846830209253,107.608603334196,1185
2016-11-16,3800.0,3800.0,3800.0,3800.0,0.0,20161116.0,3800.0,2.0,0.0,99.34971183720485,93.26078955630327,1186
2016-11-17,3840.0,3840.0,3840.0,3840.0,0.0,20161117.0,3800.0,3.0,1.053,93.95428348836812,86.15935094879627,1187
2016-11-18,3840.0,3840.0,3840.0,3840.0,2.0,20161118.0,3840.0,4.0,0.0,89.04934862578928,80.00477082229023,1188
2016-11-21,3840.0,3840.0,3840.0,3840.0,0.0,20161121.0,3840.0,0.0,0.0,80.95395329617214,69.33746804598498,1189
2016-11-23,4071.0,4071.0,4071.0,4071.0,2.0,20161123.0,3840.0,2.0,6.016,94.59450299652015,90.8924723065203,1190
2016-11-24,4071.0,4071.0,4071.0,4071.0,0.0,20161124.0,4071.0,3.0,0.0,106.99500272410928,109.57347599898434,1191
2016-11-25,3940.0,3900.0,3940.0,3940.0,0.0,20161125.0,4071.0,4.0,-4.2,109.1772752037357,112.43034586578642,1192
2016-11-28,3940.0,3900.0,3940.0,3940.0,2.0,20161128.0,3900.0,0.0,0.0,111.1611592761233,114.90629975034811,1193
2016-11-29,3940.0,3900.0,3940.0,3940.0,0.0,20161129.0,3900.0,1.0,0.0,104.69196297829399,104.91879311696847,1194
2016-11-30,3940.0,3900.0,3940.0,3940.0,2.0,20161130.0,3900.0,2.0,0.0,98.81087543481279,96.26295403470613,1195
2016-12-01,3940.0,3900.0,3940.0,3940.0,0.0,20161201.0,3900.0,3.0,0.0,93.46443221346625,88.76122683007875,1196
2016-12-02,3940.0,3900.0,3940.0,3940.0,2.0,20161202.0,3900.0,4.0,0.0,88.6040292849694,82.2597299194017,1197
2016-12-05,3940.0,3900.0,3940.0,3940.0,0.0,20161205.0,3900.0,0.0,0.0,84.18548116815408,76.6250992634816,1198
2016-12-06,3940.0,3900.0,3940.0,3940.0,2.0,20161206.0,3900.0,1.0,0.0,80.16861924377643,71.7417526950174,1199
2016-12-07,4086.0,4178.0,4086.0,4086.0,0.0,20161207.0,3900.0,2.0,7.128,89.78965385797866,86.97618566901521,1200
2016-12-08,4226.0,4220.0,4226.0,4219.0,8.0,20161208.0,4178.0,3.0,1.005,111.26332168907155,118.84602757981318,1201
2016-12-09,4226.0,4226.0,4226.0,4226.0,2.0,20161209.0,4220.0,4.0,0.142,105.51211062642875,109.39989056917155,1202
2016-12-13,4075.0,3965.0,4075.0,3855.0,0.0,20161213.0,4226.0,1.0,-6.176,129.10191875129883,143.47990515994857,1203
2016-12-14,3940.0,3904.0,3940.0,3940.0,0.0,20161214.0,3965.0,2.0,-1.538,143.36538068299888,162.48258447195533,1204
2016-12-19,4123.0,4046.0,4123.0,3970.0,0.0,20161219.0,3904.0,0.0,3.637,144.69580062090816,161.8849065423614,1205
2016-12-20,4123.0,4046.0,4123.0,3970.0,4.0,20161220.0,4046.0,1.0,0.0,151.45072783718928,169.50025233671326,1206
2016-12-21,4123.0,4046.0,4123.0,3970.0,0.0,20161221.0,4046.0,2.0,0.0,151.59157076108116,167.30021869181815,1207
2016-12-22,4123.0,4046.0,4123.0,3970.0,4.0,20161222.0,4046.0,3.0,0.0,151.71960978280106,165.3935228662424,1208
2016-12-23,3800.0,3895.0,3990.0,3800.0,0.0,20161223.0,4046.0,4.0,-3.732,160.29055434800097,176.1410531507434,1209
2016-12-26,3800.0,3900.0,3990.0,3800.0,4.0,20161226.0,3895.0,0.0,0.128,168.08232213454636,185.45557939731094,1210
2016-12-27,4108.0,4004.0,4108.0,3900.0,0.0,20161227.0,3900.0,1.0,2.667,172.16574739504213,189.1281688110028,1211
2016-12-28,4108.0,4004.0,4108.0,3900.0,4.0,20161228.0,4004.0,2.0,0.0,175.42340672276563,191.6444129695358,1212
2016-12-29,4150.0,4075.0,4150.0,4000.0,40.0,20161229.0,4004.0,3.0,1.773,173.11218792978693,186.0918245735977,1213
2016-12-30,4150.0,4075.0,4150.0,4000.0,0.0,20161230.0,4075.0,4.0,0.0,171.01107993616992,181.27958129711803,1214
2017-01-04,4208.0,4200.0,4208.0,4200.0,48.0,20170104.0,4075.0,2.0,3.067,167.5555272147,174.84230379083573,1215
2017-01-05,4188.0,4188.0,4208.0,4188.0,2.0,20170105.0,4200.0,3.0,-0.286,164.41411564972725,169.26332995205763,1216
2017-01-06,4030.0,4188.0,4220.0,4030.0,60.0,20170106.0,4188.0,4.0,0.0,166.7401051361157,172.02821929178327,1217
2017-01-10,4120.0,4120.0,4120.0,4120.0,0.0,20170110.0,4188.0,1.0,-1.624,157.76373194192334,158.15779005287882,1218
2017-01-11,3950.0,3960.0,3950.0,3950.0,0.0,20170111.0,4120.0,2.0,-3.883,165.05793812902124,168.8034180458283,1219
2017-01-13,4199.0,4000.0,4200.0,3986.0,26.0,20170113.0,3960.0,4.0,1.01,169.5072164809284,174.8296289730512,1220
2017-01-16,4090.0,3970.0,4200.0,3970.0,6.0,20170116.0,4000.0,0.0,-0.75,175.91565134629863,183.51901177664448,1221
2017-01-17,4200.0,4060.0,4200.0,3921.0,0.0,20170117.0,3970.0,1.0,2.267,185.2869557693624,196.24981020642522,1222
2017-01-18,4100.0,4100.0,4100.0,4100.0,2.0,20170118.0,4060.0,2.0,0.985,180.26086888123862,187.41650217890196,1223
2017-01-19,4100.0,4100.0,4100.0,4100.0,0.0,20170119.0,4100.0,3.0,0.0,167.50988080112603,167.76096855504844,1224
2017-01-20,4100.0,4100.0,4100.0,4100.0,2.0,20170120.0,4100.0,4.0,0.0,152.28170981920553,145.39283941437543,1225
2017-01-23,4100.0,4100.0,4100.0,4100.0,0.0,20170123.0,4100.0,0.0,0.0,138.43791801745957,126.00712749245871,1226
2017-01-24,4100.0,4100.0,4100.0,4100.0,2.0,20170124.0,4100.0,1.0,0.0,125.85265274314506,109.20617716013088,1227
2017-02-06,4170.0,4001.0,4170.0,4001.0,18.0,20170206.0,4100.0,0.0,-2.415,129.7751388574046,117.17868687211342,1228
2017-02-08,4170.0,4104.0,4170.0,4001.0,18.0,20170208.0,4001.0,2.0,2.574,133.3410353249133,124.08819528916497,1229
2017-02-16,4000.0,4000.0,4000.0,4000.0,2.0,20170216.0,4104.0,3.0,-2.534,121.31003211355748,107.67643591727625,1230
2017-02-20,4000.0,4160.0,4000.0,4000.0,2.0,20170220.0,4000.0,0.0,4.0,119.7363928305068,107.1862444616394,1231
2017-02-21,4000.0,4161.0,4000.0,4000.0,0.0,20170221.0,4160.0,1.0,0.024,108.85126620955171,92.8947452000876,1232
2017-02-22,4060.0,4060.0,4060.0,4060.0,0.0,20170222.0,4161.0,2.0,-2.427,108.04660564504692,93.84211250674245,1233
2017-03-02,4140.0,4075.0,4140.0,4010.0,0.0,20170302.0,4060.0,3.0,0.369,111.95145967731531,101.46316417251,1234
2017-03-03,4140.0,4070.0,4140.0,4010.0,4.0,20170303.0,4075.0,4.0,-0.123,113.59223607028665,105.26807561617534,1235
2017-03-16,4025.0,3950.0,4025.0,3751.0,24.0,20170316.0,4070.0,3.0,-2.948,132.72021460935153,134.4323322006853,1236
2017-03-17,3949.0,3950.0,3950.0,3949.0,12.0,20170317.0,3950.0,4.0,0.0,131.65474055395586,132.64135457392712,1237
2017-03-23,3908.0,3908.0,3908.0,3908.0,0.0,20170323.0,3950.0,3.0,-1.063,123.50430959450533,120.55584063073684,1238
2017-03-27,3801.0,3923.0,3999.0,3801.0,0.0,20170327.0,3908.0,0.0,0.384,130.27664508591394,130.88172854663858,1239
2017-03-28,3900.0,3890.0,4067.0,3890.0,6.0,20170328.0,3923.0,1.0,-0.841,134.52422280537633,137.0308314070868,1240
2017-03-30,3908.0,3908.0,3908.0,3908.0,2.0,20170330.0,3890.0,3.0,0.463,123.65838436852393,120.76005388614188,1241
2017-04-10,3909.0,3908.0,3910.0,3880.0,22.0,20170410.0,3908.0,0.0,0.0,115.1439857895672,108.65871336798962,1242
2017-04-11,3930.0,3921.0,3960.0,3900.0,18.0,20170411.0,3908.0,1.0,0.333,110.1308961723338,102.17088491892433,1243
2017-04-13,4000.0,3949.0,4000.0,3802.0,8.0,20170413.0,3921.0,3.0,0.714,118.11899652030348,114.94810026306776,1244
2017-04-17,3950.0,3900.0,3980.0,3900.0,30.0,20170417.0,3949.0,0.0,-1.241,114.65363320027589,110.28835356132538,1245
2017-04-20,3840.0,3849.0,3849.0,3840.0,6.0,20170420.0,3900.0,3.0,-1.308,114.13966654570527,110.11657308648188,1246
2017-04-24,3930.0,3915.0,3930.0,3900.0,4.0,20170424.0,3849.0,0.0,1.715,106.4906059506412,99.43436334161768,1247
2017-04-25,3801.0,3802.0,3830.0,3776.0,26.0,20170425.0,3915.0,1.0,-2.886,103.44600540967373,95.9097815627352,1248
2017-04-28,3874.0,3889.0,3889.0,3874.0,8.0,20170428.0,3802.0,4.0,2.288,97.76909582697607,88.58847735437044,1249
2017-05-02,3925.0,3946.0,3946.0,3874.0,12.0,20170502.0,3889.0,1.0,1.466,101.97190529725097,95.97668037378772,1250
2017-05-04,3950.0,3943.0,3950.0,3936.0,4.0,20170504.0,3946.0,3.0,-0.076,98.2471866338646,91.31312299061614,1251
2017-05-05,3933.0,3927.0,3933.0,3926.0,6.0,20170505.0,3943.0,4.0,-0.406,91.13380603078595,81.80470659186726,1252
2017-05-08,3939.0,3960.0,3960.0,3920.0,26.0,20170508.0,3927.0,0.0,0.84,86.4852782098054,76.23074571295163,1253
2017-05-09,3921.0,3929.0,3960.0,3920.0,10.0,20170509.0,3960.0,1.0,-0.783,82.2593438270958,71.39997961789142,1254
2017-05-10,3901.0,3957.0,3957.0,3876.0,16.0,20170510.0,3929.0,2.0,0.713,82.41758529735982,73.07998233550589,1255
2017-05-11,3929.0,3929.0,3929.0,3929.0,4.0,20170511.0,3957.0,3.0,-0.708,74.92507754305441,63.33598469077183,1256
2017-05-12,3929.0,3929.0,3929.0,3929.0,4.0,20170512.0,3929.0,4.0,0.0,70.65916140277665,58.62452006533547,1257
2017-05-16,3929.0,3910.0,3947.0,3910.0,8.0,20170516.0,3929.0,1.0,-0.484,67.59923763888786,55.74125072329074,1258
2017-05-17,3929.0,3928.0,3947.0,3910.0,0.0,20170517.0,3910.0,2.0,0.46,64.81748876262532,53.24241729351864,1259
2017-05-18,3929.0,3920.0,3947.0,3910.0,8.0,20170518.0,3928.0,3.0,-0.204,62.28862614784119,51.07676165438283,1260
2017-05-19,3776.0,3860.0,3949.0,3776.0,10.0,20170519.0,3920.0,4.0,-1.531,72.35329649803745,67.33319343379846,1261
2017-05-22,3910.0,3980.0,3980.0,3910.0,8.0,20170522.0,3860.0,0.0,3.109,72.13936045276132,67.68876764262534,1262
2017-05-23,3900.0,3900.0,3980.0,3900.0,8.0,20170523.0,3980.0,1.0,-2.01,76.49032768432856,74.66359862360875,1263
2017-05-24,3900.0,3921.0,3965.0,3900.0,6.0,20170524.0,3900.0,2.0,0.538,76.80938880393497,75.37511880712746,1264
2017-05-25,3900.0,3921.0,3965.0,3900.0,0.0,20170525.0,3921.0,3.0,0.0,75.73580800357732,73.99176963284393,1265
2017-05-26,3900.0,3921.0,3965.0,3900.0,6.0,20170526.0,3921.0,4.0,0.0,74.75982545779756,72.7928670151314,1266
2017-05-31,3921.0,3765.0,3921.0,3765.0,34.0,20170531.0,3921.0,2.0,-3.979,82.14529587072506,83.88715141311388,1267
2017-06-01,3199.0,3180.0,3217.0,3176.0,198.0,20170601.0,3765.0,3.0,-15.538,142.40481442793188,172.0355312246986,1268
2017-06-02,3187.0,3192.0,3208.0,3177.0,110.0,20170602.0,3180.0,4.0,0.377,182.91346766175621,227.49746039473865,1269
2017-06-05,3187.0,3191.0,3218.0,3187.0,410.0,20170605.0,3192.0,0.0,-0.031,169.73951605614207,202.23113234210695,1270
2017-06-06,3196.0,3195.0,3196.0,3186.0,48.0,20170606.0,3191.0,1.0,0.125,155.21774186922005,176.6003146964927,1271
2017-06-07,3187.0,3201.0,3205.0,3175.0,588.0,20170607.0,3195.0,2.0,0.188,143.83431079020005,157.05360607029365,1272
2017-06-08,3201.0,3201.0,3204.0,3195.0,98.0,20170608.0,3201.0,3.0,0.0,131.57664617290922,137.31312526092128,1273
2017-06-09,3217.0,3226.0,3236.0,3201.0,168.0,20170609.0,3201.0,4.0,0.781,122.79695106628115,123.67137522613184,1274
2017-06-12,3230.0,3288.0,3320.0,3220.0,240.0,20170612.0,3226.0,0.0,1.922,122.45177369661928,123.048525195981,1275
2017-06-13,3368.0,3262.0,3368.0,3257.0,126.0,20170613.0,3288.0,1.0,-0.791,124.22888517874485,125.57538850318359,1276
2017-06-14,3274.0,3270.0,3299.0,3262.0,130.0,20170614.0,3262.0,2.0,0.245,116.29898652613167,113.7653367027591,1277
2017-06-15,3296.0,3269.0,3296.0,3263.0,154.0,20170615.0,3270.0,3.0,-0.031,108.8172604783016,103.12995847572468,1278
2017-06-16,3265.0,3270.0,3311.0,3254.0,240.0,20170616.0,3269.0,4.0,0.031,104.10660043481964,96.97929734562805,1279
2017-06-19,3288.0,3270.0,3292.0,3261.0,126.0,20170619.0,3270.0,0.0,0.0,97.46054584983602,88.18205769954432,1280
2017-06-20,3275.0,3259.0,3275.0,3251.0,86.0,20170620.0,3270.0,1.0,-0.336,90.78231440894183,79.62445000627174,1281
2017-06-21,3258.0,3254.0,3258.0,3243.0,14.0,20170621.0,3259.0,2.0,-0.153,84.98392218994698,72.60785667210199,1282
2017-06-22,3248.0,3240.0,3248.0,3240.0,6.0,20170622.0,3254.0,3.0,-0.43,78.98538380904266,65.46014244915499,1283
2017-06-23,3242.0,3244.0,3250.0,3241.0,152.0,20170623.0,3240.0,4.0,0.123,72.98671255367505,58.46545678926753,1284
2017-06-26,3257.0,3263.0,3263.0,3252.0,68.0,20170626.0,3244.0,0.0,0.586,68.44246595788644,53.73672921736525,1285
2017-06-27,3250.0,3250.0,3263.0,3248.0,68.0,20170627.0,3263.0,1.0,-0.398,63.947696325351394,49.10516532171667,1286
2017-06-28,3254.0,3238.0,3259.0,3238.0,146.0,20170628.0,3250.0,2.0,-0.369,60.406996659410275,45.89114327882099,1287
2017-06-29,3217.0,3243.0,3265.0,3217.0,204.0,20170629.0,3238.0,3.0,0.154,59.279087872191155,46.17232417497819,1288
2017-06-30,3337.0,3250.0,3337.0,3231.0,130.0,20170630.0,3243.0,4.0,0.216,63.526443520173785,54.14934761831444,1289
2017-07-03,3272.0,3317.0,3349.0,3244.0,320.0,20170703.0,3250.0,0.0,2.062,67.3876759274308,61.062767935872635,1290
2017-07-04,3312.0,3322.0,3367.0,3308.0,230.0,20170704.0,3317.0,1.0,0.151,71.89788720675541,68.52106554442314,1291
2017-07-05,3310.0,3335.0,3335.0,3310.0,18.0,20170705.0,3322.0,2.0,0.391,67.63444291523219,62.71825680516672,1292
2017-07-06,3329.0,3282.0,3334.0,3272.0,72.0,20170706.0,3335.0,3.0,-1.589,67.12222083202926,62.62248923114449,1293
2017-07-07,3287.0,3294.0,3306.0,3280.0,48.0,20170707.0,3282.0,4.0,0.366,66.02020075639015,61.60615733365844,1294
2017-07-10,3278.0,3331.0,3355.0,3278.0,68.0,20170710.0,3294.0,0.0,1.123,67.01836432399105,63.658669689170644,1295
2017-07-11,3326.0,3328.0,3354.0,3300.0,84.0,20170711.0,3331.0,1.0,-0.09,66.38033120362827,63.17084706394795,1296
2017-07-12,3325.0,3328.0,3333.0,3316.0,66.0,20170712.0,3328.0,2.0,0.0,61.891210185116606,57.01473412208822,1297
2017-07-13,3327.0,3317.0,3328.0,3317.0,40.0,20170713.0,3328.0,3.0,-0.331,57.26473653192418,50.87943623914312,1298
2017-07-14,3302.0,3301.0,3311.0,3301.0,22.0,20170714.0,3317.0,4.0,-0.482,54.513396847203715,47.69551140725724,1299
2017-07-17,3301.0,3313.0,3327.0,3301.0,26.0,20170717.0,3301.0,0.0,0.364,51.92126986109429,44.80277655295628,1300
2017-07-18,3311.0,3312.0,3322.0,3309.0,24.0,20170718.0,3313.0,1.0,-0.03,49.11024532826753,41.62907301256211,1301
2017-07-19,3325.0,3312.0,3337.0,3309.0,16.0,20170719.0,3312.0,2.0,0.0,47.19113211660685,39.81186327755383,1302
2017-07-20,3318.0,3316.0,3322.0,3315.0,20.0,20170720.0,3312.0,3.0,0.121,43.810120106006266,35.83694817388005,1303
2017-07-21,3325.0,3307.0,3347.0,3302.0,122.0,20170721.0,3316.0,4.0,-0.271,43.91829100546024,37.05868841736271,1304
2017-07-24,3310.0,3304.0,3316.0,3304.0,20.0,20170724.0,3307.0,0.0,-0.091,41.016628186782036,33.71752996171435,1305
2017-07-25,3311.0,3314.0,3319.0,3311.0,138.0,20170725.0,3304.0,1.0,0.303,38.37875289707466,30.821859300152553,1306
