,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2011-07-28,56.41,55.76,56.57,55.74,456.0,20110728.0,56.4,3.0,-1.135,0.8299999999999983,0.8299999999999983,0
2011-07-29,55.86,55.8,56.17,55.15,228.0,20110729.0,55.76,4.0,0.072,1.0500000000000103,1.0550000000000106,1
2011-08-01,56.01,56.28,56.65,56.01,1020.0,20110801.0,55.8,0.0,0.86,0.9915105740181388,0.9919694397283654,2
2011-08-02,56.42,57.21,57.33,56.07,1555.0,20110802.0,56.28,1.0,1.652,1.1459448394742622,1.156568165337212,3
2011-08-03,56.96,56.42,57.02,56.36,1525.0,20110803.0,57.21,2.0,-1.381,1.0485928158425044,1.047886168387106,4
2011-08-04,56.37,55.35,56.6,54.94,1613.0,20110804.0,56.42,3.0,-1.896,1.3035420012157228,1.3306615206763923,5
2011-08-05,55.1,55.0,55.37,54.08,2396.0,20110805.0,55.35,4.0,-0.632,1.4970821586329608,1.5433505387590225,6
2011-08-08,54.36,53.92,54.86,53.7,1827.0,20110808.0,55.0,0.0,-1.964,1.5231399173099636,1.564209602946564,7
2011-08-09,52.82,53.74,54.39,52.8,2379.0,20110809.0,53.92,1.0,-0.334,1.6299856897065108,1.681273394204985,8
2011-08-10,53.77,53.13,53.97,52.65,1779.0,20110810.0,53.74,2.0,-1.135,1.5841231956344983,1.6179697508843578,9
2011-08-11,53.06,54.1,54.82,53.03,1139.0,20110811.0,53.13,3.0,1.826,1.612939049880043,1.6469015567493341,10
2011-08-12,54.25,54.16,54.84,53.92,1124.0,20110812.0,54.1,4.0,0.111,1.625889037885852,1.6571560440712394,11
2011-08-15,54.48,54.91,55.15,54.43,918.0,20110815.0,54.16,0.0,1.385,1.5521864846064506,1.561281503410648,12
2011-08-16,54.94,55.0,55.27,54.51,1009.0,20110816.0,54.91,1.0,0.164,1.4976181707437635,1.4917299118666427,13
2011-08-17,55.07,55.65,55.93,54.95,471.0,20110817.0,55.0,2.0,1.182,1.4405324754549287,1.4205073019653256,14
2011-08-18,55.53,55.27,55.53,54.61,433.0,20110818.0,55.65,3.0,-0.683,1.3800482009286046,1.3462503492089644,15
2011-08-19,54.95,55.41,55.75,54.75,467.0,20110819.0,55.27,4.0,0.253,1.3369769463865664,1.2956401520448373,16
2011-08-22,55.68,55.6,56.0,55.37,20801.0,20110822.0,55.41,0.0,0.343,1.269696188244111,1.2140100892570462,17
2011-08-23,55.65,55.62,56.15,55.45,932.0,20110823.0,55.6,1.0,0.036,1.2121293514982772,1.146346593645443,18
2011-08-24,55.74,55.78,56.09,55.55,898.0,20110824.0,55.62,2.0,0.288,1.1403583865659122,1.0605996543672302,19
2011-08-25,55.75,55.6,55.85,55.25,790.0,20110825.0,55.78,3.0,-0.323,1.083559651361811,0.9959858568518185,20
2011-08-26,55.56,56.4,56.61,55.33,1198.0,20110826.0,55.6,4.0,1.439,1.1039189189186394,1.0355529672934118,21
2011-08-29,56.84,58.0,58.05,55.71,1137.0,20110829.0,56.4,0.0,2.837,1.2416741800829703,1.2314335904778266,22
2011-08-30,57.91,58.2,58.52,57.48,936.0,20110830.0,58.0,1.0,0.345,1.3305446049191532,1.353856529026234,23
2011-08-31,58.25,58.48,58.68,57.95,230.0,20110831.0,58.2,2.0,0.481,1.270398385475461,1.2682843538704163,24
2011-09-01,58.6,57.85,58.77,57.85,949.0,20110901.0,58.48,3.0,-1.077,1.2356264301352433,1.2206938503473113,25
2011-09-02,57.9,57.88,58.43,57.75,897.0,20110902.0,57.85,4.0,0.052,1.1858646799543668,1.1538652913035208,26
2011-09-06,57.5,57.68,57.72,56.82,855.0,20110906.0,57.88,1.0,-0.346,1.1706393910663642,1.137043920131359,27
2011-09-07,57.72,58.3,58.32,57.69,958.0,20110907.0,57.68,2.0,1.075,1.118183571681591,1.068355143841917,28
2011-09-08,58.22,57.95,58.39,57.68,966.0,20110908.0,58.3,3.0,-0.6,1.0788201112879026,1.01991256149773,29
2011-09-09,57.9,58.38,58.5,57.63,944.0,20110909.0,57.95,4.0,0.742,1.0587930829710375,0.9996846870829273,30
2011-09-12,58.33,57.43,58.58,57.22,1172.0,20110912.0,58.38,0.0,-1.627,1.0875369076676413,1.0482248884669694,31
2011-09-13,57.49,57.27,57.58,56.7,1041.0,20110913.0,57.43,1.0,-0.279,1.1438205816752018,1.1332175327938474,32
2011-09-14,57.25,56.78,57.45,56.65,819.0,20110914.0,57.27,2.0,-0.856,1.1112908705169808,1.0884433858816562,33
2011-09-15,56.85,56.22,57.06,56.04,1397.0,20110915.0,56.78,3.0,-0.986,1.12248079290892,1.10744454250264,34
2011-09-16,56.34,56.55,56.62,55.99,907.0,20110916.0,56.22,4.0,0.587,1.0912448076362187,1.0648721109435848,35
2011-09-19,56.46,55.53,56.49,55.14,1264.0,20110919.0,56.55,0.0,-1.804,1.1154807458812501,1.1030808930708107,36
2011-09-20,55.66,55.31,55.98,55.29,922.0,20110920.0,55.53,1.0,-0.396,1.1289797540263038,1.1240948281894916,37
2011-09-21,55.25,55.04,55.59,54.79,1000.0,20110921.0,55.31,2.0,-0.488,1.0983275188325354,1.0807186977250007,38
2011-09-22,54.82,53.68,54.99,53.43,1634.0,20110922.0,55.04,3.0,-2.471,1.1709942190034552,1.1876387933792762,39
2011-09-23,53.75,52.4,53.8,51.68,2180.0,20110923.0,53.68,4.0,-2.385,1.374073862857806,1.478109268516094,40
2011-09-26,52.67,52.22,52.7,50.85,718.0,20110926.0,52.4,0.0,-0.344,1.5088926113260819,1.6588047041915497,41
2011-09-27,52.43,52.57,53.05,52.22,956.0,20110927.0,52.22,1.0,0.67,1.4461332808465321,1.5480619295493805,42
2011-09-28,52.6,51.55,52.75,51.34,1101.0,20110928.0,52.57,2.0,-1.94,1.4427981055586179,1.5296196858216786,43
2011-09-29,51.4,51.63,52.15,50.78,757.0,20110929.0,51.55,3.0,0.155,1.4748009682020866,1.5643925984097578,44
2011-09-30,51.64,50.21,52.07,49.77,228.0,20110930.0,51.63,4.0,-2.75,1.5507665050071042,1.6626095363740596,45
2011-10-03,50.01,50.0,50.21,49.6,2673.0,20111003.0,50.21,0.0,-0.418,1.5948328186844163,1.711653766598349,46
2011-10-04,49.87,48.98,50.0,48.91,4311.0,20111004.0,50.0,1.0,-2.04,1.5677506875348748,1.6567094731321006,47
2011-10-05,49.48,49.2,49.79,48.9,4520.0,20111005.0,48.98,2.0,0.449,1.5248256729270548,1.5824145994182055,48
2011-10-06,49.3,49.14,50.0,49.01,3537.0,20111006.0,49.2,3.0,-0.122,1.478538127100966,1.5073673805423904,49
2011-10-07,49.32,49.32,49.65,48.97,4512.0,20111007.0,49.14,4.0,0.366,1.4053771835011404,1.3969770182245038,50
2011-10-10,49.21,50.13,50.61,49.21,2924.0,20111010.0,49.32,0.0,1.642,1.4112936375774354,1.4067191300804092,51
2011-10-11,50.2,52.21,52.61,49.88,8049.0,20111011.0,50.13,1.0,4.149,1.5831852509328186,1.6579509592155346,52
2011-10-12,52.09,51.86,52.54,51.16,6300.0,20111012.0,52.21,2.0,-0.67,1.6587901188002807,1.7582683612994103,53
2011-10-13,51.88,52.44,52.49,51.52,3440.0,20111013.0,51.86,3.0,1.118,1.5958398693628733,1.6531257669840516,54
2011-10-14,52.43,53.45,53.92,52.21,5870.0,20111014.0,52.44,4.0,1.926,1.6382401265169146,1.7073936227987914,55
2011-10-17,53.64,52.86,53.64,52.75,1977.0,20111017.0,53.45,0.0,-1.104,1.5982251951953552,1.6397217319000106,56
2011-10-18,52.84,52.61,52.9,51.88,2358.0,20111018.0,52.86,1.0,-0.473,1.5956490307668827,1.6304231897867016,57
2011-10-19,52.7,51.48,52.99,51.4,2337.0,20111019.0,52.61,2.0,-2.148,1.595133620494042,1.6250322698699842,58
2011-10-20,51.56,51.39,51.56,50.54,2468.0,20111020.0,51.48,3.0,-0.175,1.6384455394063366,1.6843723788747285,59
2011-10-21,51.41,51.25,52.33,51.16,1894.0,20111021.0,51.39,4.0,-0.272,1.595732051607036,1.6157782965234246,60
2011-10-24,51.2,51.79,52.35,51.09,3675.0,20111024.0,51.25,0.0,1.054,1.5651278879525286,1.5683345374528113,61
2011-10-25,51.7,51.5,52.38,51.4,3526.0,20111025.0,51.79,1.0,-0.56,1.5254729578618715,1.5098828288495072,62
2011-10-26,51.37,50.89,51.82,50.74,2692.0,20111026.0,51.5,2.0,-1.184,1.4848843678808203,1.4525590806777038,63
2011-10-27,50.98,52.11,52.5,50.95,3970.0,20111027.0,50.89,3.0,2.397,1.490816067157585,1.4655523893117055,64
2011-10-28,52.07,51.77,52.34,51.36,3100.0,20111028.0,52.11,4.0,-0.652,1.4870986238856587,1.4634785733413396,65
2011-10-31,51.63,50.95,51.77,50.62,3469.0,20111031.0,51.77,0.0,-1.584,1.4873628306314262,1.4670150060311715,66
2011-11-01,51.19,50.8,51.32,49.95,4634.0,20111101.0,50.95,1.0,-0.294,1.5176489758044571,1.5140824687047383,67
2011-11-02,50.54,50.85,51.25,50.41,3655.0,20111102.0,50.8,2.0,0.098,1.4559585979414875,1.4242001774091426,68
2011-11-03,50.77,52.03,52.09,50.48,5016.0,20111103.0,50.85,3.0,2.321,1.4699801162091781,1.4489745928200892,69
2011-11-04,51.96,51.87,52.13,51.61,3161.0,20111104.0,52.03,4.0,-0.308,1.4526892927982502,1.4264437755943424,70
2011-11-07,51.82,51.21,51.9,51.05,2980.0,20111107.0,51.87,0.0,-1.272,1.4096725231603908,1.3669159432608955,71
2011-11-08,51.33,51.83,51.94,51.01,2916.0,20111108.0,51.21,1.0,1.211,1.3660244061157585,1.308658791568336,72
2011-11-09,51.8,50.99,51.98,50.92,2115.0,20111109.0,51.83,2.0,-1.621,1.3381799242314243,1.2755034511760057,73
2011-11-10,50.94,50.52,51.36,50.23,2593.0,20111110.0,50.99,3.0,-0.922,1.3620004776920065,1.3187706018886844,74
2011-11-11,50.54,50.98,51.02,50.48,2851.0,20111111.0,50.52,4.0,0.911,1.2872197117686517,1.214932557753971,75
2011-11-14,51.03,51.22,51.59,50.96,2772.0,20111114.0,50.98,0.0,0.471,1.2674596256270163,1.195607899965464,76
2011-11-15,51.21,52.6,52.65,51.12,3430.0,20111115.0,51.22,1.0,2.694,1.3040758344886791,1.2588610785270617,77
2011-11-16,52.55,52.48,52.65,51.89,3435.0,20111116.0,52.6,2.0,-0.228,1.3155296366413547,1.2816798823266697,78
2011-11-17,52.36,51.4,52.52,51.15,3502.0,20111117.0,52.48,3.0,-2.058,1.327760185909595,1.3041228041507658,79
2011-11-18,51.18,50.88,51.79,50.34,1664.0,20111118.0,51.4,4.0,-1.012,1.4016329541361328,1.4155741275654157,80
2011-11-21,50.9,49.89,51.0,49.51,2235.0,20111121.0,50.88,0.0,-1.946,1.4460478779231976,1.4788314175266555,81
2011-11-22,49.96,50.78,50.78,49.63,1827.0,20111122.0,49.89,1.0,1.784,1.4282188041965098,1.4483203499319444,82
2011-11-23,50.64,49.32,50.78,49.14,2251.0,20111123.0,50.78,2.0,-2.875,1.4474780619374812,1.4738777904561589,83
2011-11-25,49.07,48.23,49.32,48.11,1719.0,20111125.0,49.32,4.0,-2.21,1.5586501189733883,1.6333615837692024,84
2011-11-28,48.71,48.91,49.16,48.23,1128.0,20111128.0,48.23,0.0,1.41,1.516033819006631,1.5609130450258044,85
2011-11-29,48.93,49.18,49.73,48.45,798.0,20111129.0,48.91,1.0,0.552,1.5145758338475523,1.5527912738629734,86
2011-11-30,49.13,49.27,50.0,48.49,364.0,20111130.0,49.18,2.0,0.183,1.514159754193382,1.5470857513045515,87
2011-12-01,49.87,49.7,50.09,49.17,4415.0,20111201.0,49.27,3.0,0.873,1.4601340456856013,1.4634740717020192,88
2011-12-02,49.77,50.25,50.35,49.65,2702.0,20111202.0,49.7,4.0,1.107,1.4255698996165056,1.412344065049065,89
2011-12-05,50.27,50.29,50.84,50.01,3317.0,20111205.0,50.25,0.0,0.08,1.3996045568212125,1.376031442764238,90
2011-12-06,50.25,50.23,50.29,49.9,2881.0,20111206.0,50.29,1.0,-0.119,1.3078080453385674,1.2445603318320548,91
2011-12-07,50.25,50.48,50.5,50.01,2679.0,20111207.0,50.23,2.0,0.498,1.2334513446138227,1.1439521205256182,92
2011-12-08,50.42,50.4,50.54,49.8,2993.0,20111208.0,50.48,3.0,-0.158,1.1885863638678067,1.0900917602773912,93
2011-12-09,50.49,49.6,50.49,49.21,4518.0,20111209.0,50.4,4.0,-1.587,1.1968976657489372,1.1154128904885137,94
2011-12-12,49.66,49.27,49.77,48.72,2558.0,20111212.0,49.6,0.0,-0.665,1.2408207263098925,1.1906912531279852,95
2011-12-13,49.34,49.25,49.78,49.2,2161.0,20111213.0,49.27,1.0,-0.041,1.180740311962286,1.1092656764303575,96
2011-12-14,49.24,48.4,49.57,48.34,3734.0,20111214.0,49.25,2.0,-1.726,1.1852188586568857,1.1253635993096245,97
2011-12-15,48.44,48.62,48.79,48.37,1113.0,20111215.0,48.4,3.0,0.455,1.1574694746687704,1.0926484297149488,98
2011-12-16,49.2,49.55,49.61,48.62,1645.0,20111216.0,48.62,4.0,1.913,1.1622453235345023,1.1082953152949087,99
2011-12-19,49.75,49.05,50.05,49.05,3463.0,20111219.0,49.55,0.0,-1.009,1.1865882636339804,1.1511892959259147,100
2011-12-20,49.19,49.38,49.82,49.05,3009.0,20111220.0,49.05,1.0,0.673,1.148714331940836,1.1003640331885813,101
2011-12-21,49.5,49.45,49.72,49.16,3210.0,20111221.0,49.38,2.0,0.142,1.105192474420484,1.042982139317466,102
2011-12-22,49.5,50.45,50.47,49.33,2726.0,20111222.0,49.45,3.0,2.022,1.108356951769844,1.055917858525632,103
2011-12-23,50.44,50.82,50.94,50.14,1183.0,20111223.0,50.45,4.0,0.733,1.1430533376721108,1.1137954946464883,104
2011-12-27,51.12,51.84,52.25,50.96,1269.0,20111227.0,50.82,1.0,2.007,1.2027782079376774,1.2052894523372617,105
2011-12-28,51.89,51.78,52.1,51.23,1103.0,20111228.0,51.84,2.0,-0.116,1.2097986322767933,1.2152508609232697,106
2011-12-29,51.57,51.52,51.78,51.04,776.0,20111229.0,51.78,3.0,-0.502,1.172542949964895,1.1598840687201246,107
2011-12-30,51.45,52.42,52.5,51.45,2477.0,20111230.0,51.52,4.0,1.747,1.1614023389345507,1.145232857092811,108
2012-01-03,53.13,53.11,53.79,52.42,3130.0,20120103.0,52.42,1.0,1.316,1.2621867641544757,1.2952018313445384,109
2012-01-04,53.02,53.03,53.26,52.71,3232.0,20120104.0,53.11,2.0,-0.151,1.2238051730400656,1.234508246163173,110
2012-01-05,53.0,52.06,53.13,52.03,3024.0,20120105.0,53.03,3.0,-1.829,1.2125498970683357,1.2165738113775042,111
2012-01-06,52.07,51.12,52.59,51.08,2870.0,20120106.0,52.06,4.0,-1.806,1.2795922247264895,1.3143639791412234,112
2012-01-09,51.2,52.33,52.33,51.12,3993.0,20120109.0,51.12,0.0,2.367,1.2732655379467381,1.3004487807778615,113
2012-01-10,52.22,52.5,52.55,51.88,3230.0,20120110.0,52.33,1.0,0.325,1.2875143729319773,1.3177222779054667,114
2012-01-11,52.35,51.89,52.5,51.64,3116.0,20120111.0,52.5,2.0,-1.162,1.2486488161571967,1.2566926370810374,115
2012-01-12,51.84,51.46,52.28,50.28,3697.0,20120112.0,51.89,3.0,-0.829,1.3369547370189634,1.3851336256805562,116
2012-01-13,51.35,50.37,51.75,50.16,4218.0,20120113.0,51.46,4.0,-2.118,1.3726865909199089,1.4311158110568631,117
2012-01-17,50.55,50.77,51.24,50.37,4033.0,20120117.0,50.37,1.0,0.794,1.346987505005623,1.385633701086838,118
2012-01-18,50.74,50.4,50.85,50.22,4177.0,20120118.0,50.77,2.0,-0.729,1.281806119657851,1.2848825374303572,119
2012-01-19,50.45,51.06,51.07,50.4,3138.0,20120119.0,50.4,3.0,1.31,1.2261868361129737,1.2028981966298335,120
2012-01-20,51.03,50.43,51.23,50.05,3209.0,20120120.0,51.06,4.0,-1.234,1.2219879953998052,1.1998451036659283,121
2012-01-23,50.6,51.42,51.53,50.43,2905.0,20120123.0,50.43,0.0,1.963,1.2108980877635145,1.186532422875092,122
2012-01-24,51.44,51.35,51.59,51.0,2499.0,20120124.0,51.42,1.0,-0.136,1.2062709547865498,1.1829947664221852,123
2012-01-25,51.4,51.39,51.52,51.12,1979.0,20120125.0,51.35,2.0,0.078,1.1329731043463012,1.0785954624534246,124
2012-01-26,51.4,51.94,51.99,51.26,2289.0,20120126.0,51.39,3.0,1.07,1.0963389627165596,1.032116066773161,125
2012-01-27,51.82,51.59,51.94,51.55,1566.0,20120127.0,51.94,4.0,-0.674,1.0466715093712362,0.9678339237139166,126
2012-01-30,51.6,50.25,51.7,50.23,3738.0,20120130.0,51.59,0.0,-2.597,1.1069744028695294,1.066789401649822,127
2012-01-31,50.33,50.41,50.81,50.25,1856.0,20120131.0,50.25,1.0,0.318,1.1281586449705192,1.1032174817800768,128
2012-02-01,50.87,51.18,51.77,50.41,1532.0,20120201.0,50.41,2.0,1.527,1.163780734476148,1.158788484672444,129
2012-02-02,51.17,51.19,51.34,50.86,1973.0,20120202.0,51.18,3.0,0.02,1.1425278600847073,1.1282833531624974,130
2012-02-03,51.18,51.6,51.69,51.08,1688.0,20120203.0,51.19,4.0,0.801,1.094116070054674,1.059178905641668,131
2012-02-06,51.64,52.16,52.36,51.52,4126.0,20120206.0,51.6,0.0,1.085,1.1010146306947868,1.073955051636262,132
2012-02-07,52.13,52.17,52.38,51.76,2805.0,20120207.0,52.16,1.0,0.019,1.0718313995576272,1.0347610445671822,133
2012-02-08,52.13,52.58,52.77,52.06,2125.0,20120208.0,52.17,2.0,0.786,1.0389375510234478,0.9914595717818098,134
2012-02-09,52.55,52.54,53.08,52.44,2545.0,20120209.0,52.58,3.0,-0.076,1.0272159279600357,0.9805982955058865,135
2012-02-10,52.61,52.53,52.61,51.84,3295.0,20120210.0,52.54,4.0,-0.019,1.0038326118809668,0.9525185226858407,136
2012-02-13,52.77,53.02,53.05,52.53,3363.0,20120213.0,52.53,0.0,0.933,0.9598477436505359,0.8948493861747842,137
2012-02-14,52.91,53.02,53.26,52.7,3415.0,20120214.0,53.02,1.0,0.0,0.9389524573754193,0.8728694679676273,138
2012-02-15,53.01,53.35,53.44,52.78,2838.0,20120215.0,53.02,2.0,0.622,0.9135931024090396,0.8444868721820713,139
2012-02-16,53.26,53.05,53.37,52.56,3372.0,20120216.0,53.35,3.0,-0.562,0.9041755339177534,0.8398886225498561,140
2012-02-17,53.06,53.4,53.76,53.0,2973.0,20120217.0,53.05,4.0,0.66,0.8910686498304232,0.8292368061939375,141
2012-02-21,53.65,54.06,54.25,53.34,2740.0,20120221.0,53.4,1.0,1.236,0.9191533518587368,0.8786718987655178,142
2012-02-22,54.0,54.22,54.22,53.7,1548.0,20120222.0,54.06,2.0,0.296,0.910139400909503,0.8708489789213247,143
2012-02-23,54.18,54.2,54.35,53.91,1642.0,20120223.0,54.22,3.0,-0.037,0.8673994128227182,0.8134024483425298,144
2012-02-24,54.14,54.29,54.32,53.99,1132.0,20120224.0,54.2,4.0,0.166,0.8185448765325962,0.7489487885091188,145
2012-02-27,54.27,54.46,54.6,53.92,1414.0,20120227.0,54.29,0.0,0.313,0.8059498773941937,0.7397556167011775,146
2012-02-28,54.35,54.42,54.84,54.12,1049.0,20120228.0,54.46,1.0,-0.073,0.7981362463321998,0.7371215344726845,147
2012-02-29,54.35,54.47,54.49,53.97,2070.0,20120229.0,54.42,2.0,0.092,0.7728511158361364,0.7081719965270861,148
2012-03-01,54.26,54.27,54.52,54.07,4595.0,20120301.0,54.47,3.0,-0.367,0.7435009962535715,0.6737490636404152,149
2012-03-02,54.28,54.08,54.31,53.79,3909.0,20120302.0,54.27,4.0,-0.35,0.7377281751682495,0.6745825218220372,150
2012-03-05,54.09,53.73,54.35,53.7,3885.0,20120305.0,54.08,0.0,-0.647,0.7297528824422388,0.6713048522445929,151
2012-03-06,53.74,53.28,53.9,53.24,3946.0,20120306.0,53.73,1.0,-0.838,0.7397753523294862,0.6937975386189529,152
2012-03-07,53.34,52.98,53.84,52.88,3752.0,20120307.0,53.28,2.0,-0.563,0.7597957832977742,0.729291200145962,153
2012-03-08,52.91,53.4,53.87,52.88,4005.0,20120308.0,52.98,3.0,0.793,0.7807234473941832,0.7640523734679272,154
2012-03-09,53.39,54.27,54.49,53.37,5594.0,20120309.0,53.4,4.0,1.629,0.8470213389463678,0.8635120570256097,155
2012-03-12,54.3,53.96,54.53,53.95,3557.0,20120312.0,54.27,0.0,-0.571,0.8727466799297902,0.899043782761743,156
2012-03-13,54.04,54.87,54.92,53.92,3441.0,20120313.0,53.96,1.0,1.686,0.8843151669085847,0.9125046117288843,157
2012-03-14,54.86,54.8,55.12,54.51,3333.0,20120314.0,54.87,2.0,-0.128,0.9093774310326223,0.9455039968360353,158
2012-03-15,54.79,55.48,55.7,54.74,3279.0,20120315.0,54.8,3.0,1.241,0.9139794838537156,0.9474367972581174,159
2012-03-16,55.48,55.5,55.6,55.16,2917.0,20120316.0,55.48,4.0,0.036,0.9036177103493115,0.9277785576217635,160
2012-03-19,55.53,55.4,55.6,54.91,2744.0,20120319.0,55.5,0.0,-0.18,0.8841979146743902,0.8960747499361513,161
2012-03-20,55.32,54.33,55.37,54.33,4640.0,20120320.0,55.4,1.0,-1.931,0.9101799270835348,0.9325981166140364,162
2012-03-21,54.42,54.38,54.65,54.25,2873.0,20120321.0,54.33,2.0,0.092,0.931981755443012,0.9615850344006922,163
2012-03-22,54.43,53.96,54.68,53.66,3446.0,20120322.0,54.38,3.0,-0.772,0.9399834152231984,0.9693736964810339,164
2012-03-23,53.94,54.88,54.9,53.94,2997.0,20120323.0,53.96,4.0,1.705,0.9418031049931624,0.9681238702835026,165
2012-03-26,54.76,55.43,55.82,54.66,3777.0,20120326.0,54.88,0.0,1.002,1.02527556020235,1.0870406875840064,166
2012-03-27,55.35,55.1,55.59,55.0,2957.0,20120327.0,55.43,1.0,-0.595,0.9966141424519074,1.0367685959043174,167
2012-03-28,55.05,54.6,55.35,54.53,4305.0,20120328.0,55.1,2.0,-0.907,0.9878310377049067,1.0185327831165032,168
2012-03-29,54.6,53.59,54.83,53.55,6291.0,20120329.0,54.6,3.0,-1.85,1.0389373117003486,1.0893950787028976,169
2012-03-30,53.71,55.15,55.35,53.71,6624.0,20120330.0,53.59,4.0,2.911,1.093579378837384,1.1628090682109098,170
2012-04-02,55.15,56.18,56.48,55.15,3580.0,20120402.0,55.15,0.0,1.868,1.256890356799103,1.393101192454164,171
2012-04-03,56.19,55.97,56.59,55.86,2975.0,20120403.0,56.18,1.0,-0.374,1.2735366891483542,1.3993543667937203,172
2012-04-04,55.99,56.02,56.44,55.73,3167.0,20120404.0,55.97,2.0,0.089,1.2223060778288004,1.307440451219813,173
2012-04-05,56.14,56.64,56.7,55.82,3710.0,20120405.0,56.02,3.0,1.107,1.191187341705304,1.2504483910564133,174
2012-04-06,56.14,56.64,56.7,55.82,1.0,20120406.0,56.64,4.0,0.0,1.162897581901166,1.201055272248322,175
2012-04-09,56.54,56.8,57.18,56.48,4676.0,20120409.0,56.64,0.0,0.282,1.1208159815623078,1.1342479026145451,176
2012-04-10,56.76,56.85,57.45,56.71,6171.0,20120410.0,56.8,1.0,0.088,1.0925599820272713,1.0910148489322324,177
2012-04-11,56.91,56.45,56.91,56.22,3579.0,20120411.0,56.85,2.0,-0.704,1.0559636185987007,1.037546202407533,178
2012-04-12,56.48,57.23,57.25,56.41,4721.0,20120412.0,56.45,3.0,1.382,1.0363305616669436,1.0112067087530243,179
2012-04-13,57.17,56.6,57.21,56.4,4534.0,20120413.0,57.23,4.0,-1.101,1.0157550553982229,0.9843791475858035,180
2012-04-16,56.38,55.75,56.39,55.6,3478.0,20120416.0,56.6,0.0,-1.502,1.0715955065423328,1.0704619279081153,181
2012-04-17,55.69,55.76,56.38,55.61,2767.0,20120417.0,55.75,1.0,0.018,1.0641777330228732,1.0597336708536549,182
2012-04-18,55.8,55.19,56.08,55.15,3263.0,20120418.0,55.76,2.0,-1.022,1.0519797569983773,1.042435848073104,183
2012-04-19,55.21,55.17,55.78,55.0,3696.0,20120419.0,55.19,3.0,-0.036,1.0272543240001069,1.0074444016632456,184
2012-04-20,55.21,55.78,55.88,55.08,3391.0,20120420.0,55.17,4.0,1.106,1.006594839586974,0.9797851481080705,185
2012-04-23,55.74,55.09,55.95,54.94,3123.0,20120423.0,55.78,0.0,-1.237,1.0069043996301497,0.9838137950270047,186
2012-04-24,55.21,55.29,55.54,55.15,2670.0,20120424.0,55.09,1.0,0.363,0.9726403627338784,0.9366386223566392,187
2012-04-25,55.31,55.65,55.86,55.28,3041.0,20120425.0,55.29,2.0,0.651,0.9542185112994855,0.9144201393757145,188
2012-04-26,55.57,55.37,55.75,55.03,3170.0,20120426.0,55.65,3.0,-0.503,0.9329259190723526,0.8884974541255789,189
2012-04-27,55.41,55.18,55.83,55.03,2712.0,20120427.0,55.37,4.0,-0.343,0.9208417444611868,0.8766977935754854,190
2012-04-30,55.1,55.05,55.28,54.39,1816.0,20120430.0,55.18,0.0,-0.236,0.9262197677526925,0.8904714210987688,191
2012-05-01,55.1,54.91,55.28,54.61,4912.0,20120501.0,55.05,1.0,-0.254,0.9029270613543384,0.8610752316189033,192
2012-05-02,54.99,54.71,55.49,54.61,4066.0,20120502.0,54.91,2.0,-0.364,0.9008427830299554,0.8635985340697188,193
2012-05-03,54.72,54.16,54.86,54.02,4118.0,20120503.0,54.71,3.0,-1.005,0.8998570754734163,0.8671187295270895,194
2012-05-04,54.25,53.72,54.4,53.42,3978.0,20120504.0,54.16,4.0,-0.812,0.9353246143401839,0.9235028989235146,195
2012-05-07,53.48,53.62,53.77,53.26,4339.0,20120507.0,53.72,0.0,-0.186,0.9321132857412947,0.9203691790670421,196
2012-05-08,53.65,53.28,53.97,53.04,3878.0,20120508.0,53.62,1.0,-0.634,0.9319211688544984,0.9216532885247704,197
2012-05-09,53.29,52.82,53.54,52.8,4008.0,20120509.0,53.28,2.0,-0.863,0.9217465170815171,0.9080995167214608,198
2012-05-10,52.94,53.5,53.65,52.9,6225.0,20120510.0,52.82,3.0,1.287,0.9061331972646173,0.8870195811585916,199
2012-05-11,53.49,52.24,53.58,52.1,4436.0,20120511.0,53.5,4.0,-2.355,0.9583029068539376,0.9660836370041378,200
2012-05-14,52.35,51.3,52.43,50.98,5964.0,20120514.0,52.24,0.0,-1.799,1.1002753704850632,1.1732724854036425,201
2012-05-15,51.33,51.47,51.74,50.87,6075.0,20120515.0,51.3,1.0,0.331,1.1247957914470663,1.1995028206831628,202
2012-05-16,51.46,50.43,51.52,50.05,8107.0,20120516.0,51.47,2.0,-2.021,1.1561779923374755,1.2355691112587495,203
2012-05-17,50.56,50.72,50.99,50.43,6326.0,20120517.0,50.43,3.0,0.575,1.1456163566358983,1.2094932297575762,204
2012-05-18,50.8,50.32,50.8,50.03,4183.0,20120518.0,50.72,4.0,-0.789,1.1114694150220452,1.1508941324565565,205
2012-05-21,50.51,50.92,51.16,50.44,4365.0,20120521.0,50.32,0.0,1.192,1.0758812862875118,1.093441581462341,206
2012-05-22,50.99,50.31,51.28,50.24,5462.0,20120522.0,50.92,1.0,-1.198,1.0726193511624522,1.0863160372673613,207
2012-05-23,50.35,49.23,50.35,48.55,7887.0,20120523.0,50.31,2.0,-2.147,1.1905630467747126,1.2574738989650636,208
2012-05-24,49.24,49.51,49.7,48.93,6388.0,20120524.0,49.23,3.0,0.569,1.2077845880119735,1.2738107124363884,209
2012-05-25,49.54,50.2,50.21,49.2,4918.0,20120525.0,49.51,4.0,1.394,1.1898041708867906,1.2386359507782003,210
2012-05-28,50.2,50.2,50.2,50.2,15.0,20120528.0,50.2,0.0,0.0,1.1443674280026659,1.1654844906744368,211
2012-05-29,50.19,50.3,50.74,49.81,6131.0,20120529.0,50.2,1.0,0.199,1.1248794799726984,1.13408655858451,212
2012-05-30,50.29,49.72,50.34,49.4,6030.0,20120530.0,50.3,2.0,-1.153,1.1080722544973298,1.1082083507732412,213
2012-05-31,49.69,49.22,49.77,49.0,4584.0,20120531.0,49.72,3.0,-1.006,1.125520231383202,1.1337805706701412,214
2012-06-01,49.46,48.7,49.48,48.33,4619.0,20120601.0,49.22,4.0,-1.056,1.1495638467395544,1.1679431612474551,215
2012-06-04,49.02,48.46,49.07,47.81,6987.0,20120604.0,48.7,0.0,-0.493,1.1732398606969865,1.2002174064144597,216
2012-06-05,48.48,48.83,48.86,48.25,4466.0,20120605.0,48.46,1.0,0.764,1.1220362369487655,1.121521752225863,217
2012-06-06,48.84,49.4,49.65,48.7,4412.0,20120606.0,48.83,2.0,1.167,1.1282147608678348,1.1306521852624163,218
2012-06-07,49.4,50.22,50.39,48.97,5625.0,20120607.0,49.4,3.0,1.66,1.1674679644560304,1.1878985605607641,219
2012-06-08,50.27,49.42,50.34,49.31,6161.0,20120608.0,50.22,4.0,-1.593,1.1549708767693172,1.1668454191526618,220
2012-06-11,49.38,49.64,50.38,49.35,4472.0,20120611.0,49.42,0.0,0.445,1.1436098879647574,1.1485993632656402,221
2012-06-12,49.67,49.64,50.15,49.38,5851.0,20120612.0,49.64,1.0,0.0,1.1096453526752599,1.0981194481635537,222
2012-06-13,49.78,49.22,50.06,49.07,6314.0,20120613.0,49.64,2.0,-0.846,1.0987685024262397,1.0837035217417466,223
2012-06-14,49.22,48.16,49.29,47.98,7657.0,20120614.0,49.22,3.0,-2.154,1.149789547685015,1.1605430521761817,224
2012-06-15,48.18,48.6,48.8,47.76,6720.0,20120615.0,48.16,4.0,0.914,1.177990497907927,1.200470645219356,225
2012-06-18,48.87,48.99,49.36,48.51,4348.0,20120618.0,48.6,0.0,0.802,1.1799913617352842,1.2004078925234445,226
2012-06-19,49.07,50.3,50.65,49.01,8168.0,20120619.0,48.99,1.0,2.674,1.2590830561518662,1.3136868401869866,227
2012-06-20,50.17,50.65,51.08,50.1,4790.0,20120620.0,50.3,2.0,0.696,1.3346209601631354,1.4171952614953893,228
2012-06-21,50.63,49.69,50.67,49.56,6285.0,20120621.0,50.65,3.0,-1.895,1.3142008728694152,1.3762358932960037,229
2012-06-22,49.71,49.65,50.27,49.31,5746.0,20120622.0,49.69,4.0,-0.08,1.316546248063747,1.3714044408565351,230
2012-06-25,50.53,51.41,51.56,50.5,4047.0,20120625.0,49.65,0.0,3.545,1.3668602255250475,1.4378838487423333,231
2012-06-26,51.42,50.83,51.56,50.73,4846.0,20120626.0,51.41,1.0,-1.128,1.41623656867033,1.5008326689100238,232
2012-06-27,50.97,51.33,51.74,50.65,4664.0,20120627.0,50.83,2.0,0.984,1.3865786987850963,1.4460549797220208,233
2012-06-28,51.31,51.21,51.52,50.6,5558.0,20120628.0,51.33,3.0,-0.234,1.344162453433049,1.3759143157590847,234
2012-06-29,51.23,52.7,52.75,51.23,4334.0,20120629.0,51.21,4.0,2.91,1.3601476849418588,1.3951257403245405,235
2012-07-02,53.23,52.71,53.49,52.13,9110.0,20120702.0,52.7,0.0,0.019,1.4437706226873668,1.5131089749479356,236
2012-07-03,52.7,53.34,53.36,52.7,2712.0,20120703.0,52.71,1.0,1.195,1.3725187478875756,1.3993611116215445,237
2012-07-04,53.34,53.34,53.34,53.34,2.0,20120704.0,53.34,2.0,0.0,1.3050170435255215,1.2967796300720065,238
2012-07-05,53.34,54.53,54.59,53.34,2990.0,20120705.0,53.34,3.0,2.231,1.3000154941135298,1.2905423460624075,239
2012-07-06,54.19,53.64,54.23,53.59,3700.0,20120706.0,54.53,4.0,-1.632,1.2627413582810851,1.237136699920754,240
2012-07-09,54.1,54.75,55.38,53.83,5263.0,20120709.0,53.64,0.0,2.069,1.2888557802580434,1.2788518065979875,241
2012-07-10,54.34,54.5,54.71,54.21,4325.0,20120710.0,54.75,1.0,-0.457,1.2689598002328457,1.2510048990515892,242
2012-07-11,54.53,53.95,55.01,53.68,5356.0,20120711.0,54.5,2.0,-1.009,1.274508909303028,1.2615375791780439,243
2012-07-12,53.95,53.68,54.11,53.29,3942.0,20120712.0,53.95,3.0,-0.5,1.268644463002329,1.2546659019543047,244
2012-07-13,53.55,53.85,54.33,53.52,4806.0,20120713.0,53.68,4.0,0.317,1.2269495118175604,1.1953771150270633,245
2012-07-16,54.3,54.89,54.93,54.3,4007.0,20120716.0,53.85,0.0,1.931,1.2290450107433626,1.2026601663567893,246
2012-07-17,55.01,54.31,55.01,54.17,5501.0,20120717.0,54.89,1.0,-1.057,1.2227681915845348,1.1969721441758847,247
2012-07-18,54.46,54.11,54.52,53.51,4723.0,20120718.0,54.31,2.0,-0.368,1.2370619923502812,1.2213758582857652,248
2012-07-19,54.11,54.59,54.9,54.06,5804.0,20120719.0,54.11,3.0,0.887,1.2009654475895453,1.1705257438476628,249
2012-07-20,54.7,54.56,54.89,54.33,3516.0,20120720.0,54.59,4.0,-0.055,1.162695861443482,1.1184556446679765,250
2012-07-23,54.1,53.15,54.27,52.91,6296.0,20120723.0,54.56,0.0,-2.584,1.209723510404908,1.193328225378912,251
2012-07-24,53.0,51.87,53.02,51.53,7763.0,20120724.0,53.15,1.0,-2.408,1.375203191282765,1.4382177953283888,252
2012-07-25,51.77,52.15,52.82,51.57,6659.0,20120725.0,51.87,2.0,0.54,1.3938210829849014,1.4571220892846026,253
2012-07-26,51.98,51.9,52.33,51.71,5941.0,20120726.0,52.15,3.0,-0.479,1.3234737118024962,1.3455058107133218,254
2012-07-27,51.81,52.23,52.42,51.81,5497.0,20120727.0,51.9,4.0,0.636,1.2586124652733541,1.247438369284879,255
2012-07-30,52.71,52.79,53.06,52.35,4865.0,20120730.0,52.23,0.0,1.072,1.249647695702843,1.2357799200468955,256
2012-07-31,52.52,53.15,53.28,52.42,5991.0,20120731.0,52.79,1.0,0.682,1.231497905184024,1.2110092640406445,257
2012-08-01,53.05,52.11,53.24,51.9,7376.0,20120801.0,53.15,2.0,-1.957,1.2413617319856645,1.2282080288352255,258
2012-08-02,52.19,51.79,52.41,51.35,6091.0,20120802.0,52.11,3.0,-0.614,1.2921470290787542,1.3044469583238607,259
2012-08-03,51.7,52.28,52.54,51.66,5373.0,20120803.0,51.79,4.0,0.946,1.254679117343733,1.2478540305473462,260
2012-08-06,51.61,51.8,52.22,51.5,5437.0,20120806.0,52.28,0.0,-0.918,1.2060719248572442,1.1774734931410333,261
2012-08-07,51.88,51.59,52.39,51.48,4751.0,20120807.0,51.8,1.0,-0.405,1.1791562953244181,1.1418103607222294,262
2012-08-08,51.65,51.87,51.87,51.31,4121.0,20120808.0,51.59,2.0,0.543,1.1228693593851693,1.0642356459592648,263
2012-08-09,51.78,52.73,52.87,51.78,4454.0,20120809.0,51.87,3.0,1.658,1.1371539630775807,1.0930042264980306,264
2012-08-10,52.66,53.78,53.83,52.25,6320.0,20120810.0,52.73,4.0,1.991,1.211958148253077,1.208603662964961,265
2012-08-13,53.56,53.1,53.56,53.05,4495.0,20120813.0,53.78,0.0,-1.264,1.1772346802297637,1.1581231745696354,266
2012-08-14,53.07,52.92,53.33,52.72,3769.0,20120814.0,53.1,1.0,-0.339,1.166576982026971,1.1450400846270157,267
2012-08-15,52.85,53.1,53.21,52.68,3658.0,20120815.0,52.92,2.0,0.34,1.108706347296822,1.0630347400100804,268
2012-08-16,53.1,52.94,53.39,52.85,3663.0,20120816.0,53.1,3.0,-0.301,1.0570057702694933,0.9932967746754028,269
2012-08-17,52.9,53.1,53.29,52.9,2716.0,20120817.0,52.94,4.0,0.302,0.9963688820628083,0.9128572047186825,270
2012-08-20,53.35,53.9,54.1,53.15,3555.0,20120820.0,53.1,0.0,1.507,1.0112444382390002,0.9458095774228605,271
2012-08-21,53.95,55.48,55.65,53.66,4364.0,20120821.0,53.9,1.0,2.931,1.1511313074907015,1.1597016337664798,272
2012-08-22,55.3,56.39,56.39,55.0,4324.0,20120822.0,55.48,2.0,1.64,1.2728466431739187,1.3370747492642818,273
2012-08-23,56.3,56.14,56.54,55.7,5057.0,20120823.0,56.39,3.0,-0.443,1.2534969483398468,1.300131449362379,274
2012-08-24,56.03,56.3,56.67,55.99,3734.0,20120824.0,56.14,4.0,0.285,1.2013608621269372,1.2174472561140617,275
2012-08-27,57.06,56.02,57.17,55.83,4321.0,20120827.0,56.3,0.0,-0.497,1.2139644201154407,1.2337876219655206,276
2012-08-28,55.83,55.66,56.2,55.34,4057.0,20120828.0,56.02,1.0,-0.643,1.1908767455594178,1.1972826057034485,277
2012-08-29,55.6,56.64,56.93,55.51,4019.0,20120829.0,55.66,2.0,1.761,1.2117061323268026,1.2269782582763225,278
2012-08-30,56.62,56.44,56.82,56.31,4103.0,20120830.0,56.64,3.0,-0.353,1.2070055748425375,1.2180478238394818,279
2012-08-31,56.77,56.65,57.0,56.18,7982.0,20120831.0,56.44,4.0,0.372,1.17182324985677,1.1649747806608846,280
2012-09-03,56.65,56.65,56.65,56.65,8.0,20120903.0,56.65,0.0,0.0,1.0843847725968794,1.037644809906102,281
2012-09-04,57.61,57.69,58.14,56.85,4513.0,20120904.0,56.65,1.0,1.836,1.1212588841790532,1.0979588352519563,282
2012-09-05,57.68,57.44,57.76,57.25,4486.0,20120905.0,57.69,2.0,-0.433,1.1202353492536836,1.09956432388503,283
2012-09-06,57.0,56.84,57.44,56.7,4931.0,20120906.0,57.44,3.0,-1.045,1.1083957720487827,1.0849557473670233,284
2012-09-07,56.84,56.24,57.19,56.15,4580.0,20120907.0,56.84,4.0,-1.056,1.1249052473170977,1.1122949810514182,285
2012-09-10,56.04,56.19,56.6,56.0,9644.0,20120910.0,56.24,0.0,-0.089,1.0990047702882355,1.0759889835778944,286
2012-09-11,56.23,55.4,56.6,55.26,9697.0,20120911.0,56.19,1.0,-1.406,1.120913427534786,1.1111904524341754,287
2012-09-12,55.44,56.27,56.43,55.44,11081.0,20120912.0,55.4,2.0,1.57,1.1090122068497927,1.0950317254429522,288
2012-09-13,56.2,56.47,56.69,55.92,9163.0,20120913.0,56.27,3.0,0.355,1.1254656425907368,1.121027495383892,289
2012-09-14,56.49,56.97,57.36,56.49,10276.0,20120914.0,56.47,4.0,0.885,1.1222414932643041,1.1168904959993746,290
2012-09-17,57.06,54.99,57.06,54.71,11531.0,20120917.0,56.97,0.0,-3.476,1.2338559029676408,1.2813050965327915,291
2012-09-18,55.07,54.85,55.31,54.33,12621.0,20120918.0,54.99,1.0,-0.255,1.3616871845161311,1.462464416995084,292
2012-09-19,55.08,55.71,55.89,54.91,10473.0,20120919.0,54.85,2.0,1.568,1.326988349560096,1.3981358280624065,293
2012-09-20,56.0,54.51,56.0,54.32,11682.0,20120920.0,55.71,3.0,-2.154,1.3590803177819253,1.4357177176540856,294
2012-09-21,54.68,54.43,55.02,54.11,10201.0,20120921.0,54.51,4.0,-0.147,1.3809821070744899,1.4576220219668743,295
2012-09-24,54.16,53.76,54.19,52.89,11104.0,20120924.0,54.43,0.0,-1.231,1.4027110064313646,1.4792724190379565,296
2012-09-25,53.75,53.15,53.89,53.04,10053.0,20120925.0,53.76,1.0,-1.135,1.4015554603921498,1.4673694298328968,297
2012-09-26,53.15,52.0,53.21,51.62,10384.0,20120926.0,53.15,2.0,-2.164,1.4686867821747094,1.5570535058551764,298
2012-09-27,51.91,52.12,52.37,51.59,10813.0,20120927.0,52.0,3.0,0.231,1.4769879837951934,1.5574463717411522,299
2012-09-28,52.12,52.18,52.6,51.26,12648.0,20120928.0,52.12,4.0,0.115,1.464534530722899,1.5284535221756657,300
2012-10-01,52.47,50.88,52.48,50.85,14263.0,20121001.0,52.18,0.0,-2.491,1.4795768461117307,1.541993052552243,301
2012-10-02,51.11,50.48,51.35,50.08,14855.0,20121002.0,50.88,1.0,-0.786,1.5359789510106798,1.6163939788786097,302
2012-10-03,50.28,50.86,51.05,50.06,16040.0,20121003.0,50.48,2.0,0.753,1.4863445009187866,1.5328747816947943,303
2012-10-04,50.85,51.12,51.78,50.65,11229.0,20121004.0,50.86,3.0,0.511,1.4694040917443483,1.5018248108021566,304
2012-10-05,51.49,51.1,51.88,50.98,13513.0,20121005.0,51.12,4.0,-0.039,1.4285491743130354,1.4375815026952028,305
2012-10-08,51.27,51.08,51.55,50.85,12817.0,20121008.0,51.1,0.0,-0.039,1.3623174311936552,1.339237302335842,306
2012-10-09,51.21,50.89,51.98,50.76,13426.0,20121009.0,51.08,1.0,-0.372,1.3493794829033205,1.3233389953577297,307
2012-10-10,50.84,50.72,51.55,50.56,21356.0,20121010.0,50.89,2.0,-0.334,1.3167086208211947,1.2788937959766984,308
2012-10-11,50.74,51.46,52.29,50.68,17891.0,20121011.0,50.72,3.0,1.459,1.3433714734738171,1.3230412898464718,309
2012-10-12,51.61,50.68,51.64,50.2,13100.0,20121012.0,51.46,4.0,-1.516,1.3521558849761985,1.3386357845336088,310
2012-10-15,50.11,50.33,50.38,49.41,13767.0,20121015.0,50.68,0.0,-0.691,1.4155962590692794,1.433484346595795,311
2012-10-16,50.36,50.45,50.74,50.14,11488.0,20121016.0,50.33,1.0,0.238,1.3414511446084278,1.3223531003830225,312
2012-10-17,50.36,51.02,51.09,50.32,9787.0,20121017.0,50.45,2.0,1.13,1.2895010405531113,1.248706020331953,313
2012-10-18,51.19,52.26,52.39,51.1,11457.0,20121018.0,51.02,3.0,2.43,1.3486373095937434,1.34087855095436,314
2012-10-19,52.12,51.55,52.47,51.5,12359.0,20121019.0,52.26,4.0,-1.359,1.3578520996306775,1.35542807749378,315
2012-10-22,51.41,51.88,52.23,51.41,11720.0,20121022.0,51.55,0.0,0.64,1.311683726936975,1.2880376671612743,316
2012-10-23,51.96,51.46,52.02,50.96,11399.0,20121023.0,51.88,1.0,-0.81,1.2888033881245213,1.2576326448731046,317
2012-10-24,51.49,51.7,51.93,51.43,11558.0,20121024.0,51.46,2.0,0.466,1.217093989204106,1.1566149588900239,318
2012-10-25,51.75,51.47,52.23,51.28,11601.0,20121025.0,51.7,3.0,-0.445,1.1928127174582763,1.1290662977046868,319
2012-10-26,51.31,51.02,51.42,50.7,12984.0,20121026.0,51.47,4.0,-0.874,1.1752842885984316,1.1118574580107274,320
2012-10-29,50.55,50.23,50.77,50.04,11211.0,20121029.0,51.02,0.0,-1.548,1.1984402623622104,1.154276463609295,321
2012-10-30,50.19,50.16,50.55,50.06,10202.0,20121030.0,50.23,1.0,-0.139,1.1767638748747353,1.1283729351280547,322
2012-10-31,50.16,50.19,50.59,49.84,9654.0,20121031.0,50.16,2.0,0.06,1.1379671589770306,1.077923210444314,323
2012-11-01,50.22,50.42,50.91,50.22,10805.0,20121101.0,50.19,3.0,0.458,1.102697417251846,1.0342001157184073,324
2012-11-02,50.61,49.28,50.63,49.11,11921.0,20121102.0,50.42,4.0,-2.261,1.140634015683498,1.09897343362262,325
2012-11-05,49.05,48.4,49.21,48.25,13198.0,20121105.0,49.28,0.0,-1.786,1.234212741530455,1.24177697580627,326
2012-11-06,48.61,48.68,48.98,48.35,11279.0,20121106.0,48.4,1.0,0.579,1.206557037754957,1.200206712365432,327
2012-11-07,48.75,48.71,49.06,48.41,9766.0,20121107.0,48.68,2.0,0.062,1.1568700343226879,1.1281791507167092,328
2012-11-08,48.53,48.68,49.2,48.45,11708.0,20121108.0,48.71,3.0,-0.062,1.1198818493842608,1.0777552639544814,329
2012-11-09,48.71,47.8,48.86,47.7,15320.0,20121109.0,48.68,4.0,-1.808,1.1235289539856914,1.08872122876055,330
2012-11-12,47.29,47.45,47.56,46.52,15729.0,20121112.0,47.8,0.0,-0.732,1.2177535945324476,1.231558398259142,331
2012-11-13,47.4,47.18,47.9,46.84,13432.0,20121113.0,47.45,1.0,-0.569,1.2034123586658607,1.2086839451579225,332
2012-11-14,47.26,47.75,48.17,47.15,12840.0,20121114.0,47.18,2.0,1.208,1.1867385078780552,1.1835260858035332,333
2012-11-15,47.8,47.5,48.17,47.42,10865.0,20121115.0,47.75,3.0,-0.524,1.1688531889800509,1.157722607696397,334
2012-11-16,47.48,47.0,47.7,46.61,7456.0,20121116.0,47.5,4.0,-1.053,1.1662301718000463,1.1553595933368774,335
2012-11-19,47.4,47.9,48.1,47.33,5309.0,20121119.0,47.0,0.0,1.915,1.130209247090951,1.103978314225294,336
2012-11-20,47.96,48.32,48.43,47.63,5326.0,20121120.0,47.9,1.0,0.877,1.1574629519008648,1.1474478723285881,337
2012-11-21,48.3,48.75,48.8,47.85,4584.0,20121121.0,48.32,2.0,0.89,1.1386026835462402,1.1211214893514425,338
2012-11-22,48.75,48.75,48.75,48.75,2.0,20121122.0,48.75,3.0,0.0,1.0741842577693093,1.0289719574379177,339
2012-11-23,48.75,49.05,49.15,48.75,1400.0,20121123.0,48.75,4.0,0.615,1.0128947797902812,0.9451090297795294,340
2012-11-26,49.43,49.26,49.55,48.86,4358.0,20121126.0,49.05,0.0,0.428,0.9935407089002565,0.9257611591422603,341
2012-11-27,49.45,50.25,50.25,49.14,3939.0,20121127.0,49.26,1.0,2.01,1.0123097353638713,0.9623263379232945,342
2012-11-28,50.0,50.11,50.17,49.66,4730.0,20121128.0,50.25,2.0,-0.279,1.0030088503307937,0.9553494928668576,343
2012-11-29,50.15,49.8,50.46,49.7,3945.0,20121129.0,50.11,3.0,-0.619,0.9809171366643576,0.929302893817943,344
2012-11-30,49.67,49.74,50.18,49.64,3451.0,20121130.0,49.8,4.0,-0.12,0.9408337606039612,0.8773958413088838,345
2012-12-03,50.13,50.15,50.66,50.03,6458.0,20121203.0,49.74,0.0,0.824,0.9334852369126925,0.8750763958010335,346
2012-12-04,50.31,50.1,50.47,49.06,5909.0,20121204.0,50.15,1.0,-0.1,0.9768047608297203,0.9463995430275619,347
2012-12-05,50.24,51.0,51.04,50.05,6447.0,20121205.0,50.1,2.0,1.796,0.9780043280270186,0.9522129372905539,348
2012-12-06,51.08,51.07,51.32,50.3,6565.0,20121206.0,51.0,3.0,0.137,1.0000039345700182,0.9879178789851485,349
2012-12-07,51.18,51.07,51.38,50.76,5922.0,20121207.0,51.07,4.0,0.0,0.9654581223363805,0.9388621617871293,350
2012-12-10,50.97,51.17,51.21,50.61,5634.0,20121210.0,51.07,0.0,0.196,0.9322346566694368,0.8936805402155122,351
2012-12-11,51.07,50.28,51.26,50.15,7421.0,20121211.0,51.17,1.0,-1.739,0.9483951424267608,0.9225231348534438,352
2012-12-12,50.25,49.55,50.43,49.5,6004.0,20121212.0,50.28,2.0,-1.452,1.0139955840243269,1.022186716872983,353
2012-12-13,49.64,49.0,49.91,48.9,5285.0,20121213.0,49.55,3.0,-1.11,1.0472687127493872,1.0698951546232505,354
2012-12-14,49.07,49.99,50.07,49.05,5190.0,20121214.0,49.0,4.0,2.02,1.0447897388630796,1.0632424673401508,355
2012-12-17,50.15,49.79,50.35,49.48,5236.0,20121217.0,49.99,0.0,-0.4,1.0725361262391642,1.101476805028132,356
2012-12-18,49.81,49.2,50.07,49.1,5177.0,20121218.0,49.79,1.0,-1.185,1.063214660217422,1.0839465643577144,357
2012-12-19,49.29,48.5,49.49,48.28,5263.0,20121219.0,49.2,2.0,-1.423,1.1038315092885647,1.140753689110018,358
2012-12-20,48.49,48.1,48.75,47.53,6668.0,20121220.0,48.5,3.0,-0.825,1.1553013720805136,1.2113198638953493,359
2012-12-21,48.2,48.58,49.0,48.05,4258.0,20121221.0,48.1,4.0,0.998,1.1366376109822853,1.1764772153759697,360
2012-12-24,48.86,48.94,49.06,48.51,2010.0,20121224.0,48.58,0.0,0.741,1.1205796463475328,1.1476135866591748,361
2012-12-26,48.94,48.35,49.1,48.2,1222.0,20121226.0,48.94,2.0,-1.206,1.1005269512250297,1.1145984417712844,362
2012-12-27,48.19,48.29,48.81,48.09,2810.0,20121227.0,48.35,3.0,-0.124,1.0777517738409343,1.0793186495351104,363
2012-12-28,48.53,48.95,49.06,48.53,2802.0,20121228.0,48.29,4.0,1.367,1.04431979440085,1.03007616293043,364
2012-12-31,48.95,49.7,49.7,48.34,2540.0,20121231.0,48.95,0.0,1.532,1.07756344945532,1.0807326745397083,365
2013-01-02,49.7,50.97,51.37,49.7,5756.0,20130102.0,49.7,2.0,2.555,1.199603135868473,1.2593016512677477,366
2013-01-03,51.26,50.85,51.28,50.55,10662.0,20130103.0,50.97,3.0,-0.235,1.2341846689713396,1.3020614310987155,367
2013-01-04,50.66,49.95,50.85,49.85,8410.0,20130104.0,50.85,4.0,-1.77,1.223804244519398,1.2777865736188845,368
2013-01-07,49.67,50.0,50.57,49.67,7292.0,20130107.0,49.95,0.0,0.1,1.2198220404721785,1.2647483638030312,369
2013-01-08,50.13,49.65,50.34,49.42,7390.0,20130108.0,50.0,1.0,-0.7,1.1925654913383443,1.2187819152959607,370
2013-01-09,49.58,49.7,49.86,49.56,3903.0,20130109.0,49.65,2.0,0.101,1.124150446671222,1.1149443265898324,371
2013-01-10,49.79,49.75,50.19,49.37,5817.0,20130110.0,49.7,3.0,0.101,1.0965004060647472,1.0756184163778548,372
2013-01-11,49.77,49.4,49.79,49.12,11863.0,20130111.0,49.75,4.0,-0.704,1.0577276418770432,1.0215359608608077,373
2013-01-14,49.54,50.45,50.82,49.53,8700.0,20130114.0,49.4,0.0,2.126,1.0788433107973119,1.0573311660793665,374
2013-01-15,50.69,50.87,51.25,50.37,8302.0,20130115.0,50.45,1.0,0.833,1.1489484643611936,1.163020343935452,375
2013-01-16,51.04,51.35,51.5,50.68,6368.0,20130116.0,50.87,2.0,0.944,1.139953149419268,1.14795096474406,376
2013-01-17,51.38,51.5,51.59,50.92,6814.0,20130117.0,51.35,3.0,0.292,1.101775590381154,1.0908908361115206,377
2013-01-18,51.5,51.75,51.75,51.07,5498.0,20130118.0,51.5,4.0,0.485,1.0634323548919582,1.0361053912966511,378
2013-01-21,51.75,51.75,51.75,51.07,22.0,20130121.0,51.75,0.0,0.0,1.0285748680835984,0.9886246724570976,379
2013-01-22,51.75,52.4,52.67,51.75,6702.0,20130122.0,51.75,1.0,1.256,1.0187044255305455,0.9794747161294867,380
2013-01-23,52.41,52.0,52.61,51.93,6464.0,20130123.0,52.4,2.0,-0.763,1.0042767504823154,0.9635447539788903,381
2013-01-24,51.95,52.11,52.2,51.5,5839.0,20130124.0,52.0,3.0,0.212,0.9947970458930125,0.9550721201150362,382
2013-01-25,52.16,52.11,52.37,51.81,5264.0,20130125.0,52.11,4.0,0.0,0.95527004172092,0.9023958374330306,383
2013-01-28,52.22,51.87,52.29,51.72,5960.0,20130128.0,52.11,0.0,-0.461,0.9202454924735636,0.85807639244196,384
2013-01-29,51.89,51.7,52.25,51.66,5067.0,20130129.0,51.87,1.0,-0.328,0.8902231749759671,0.8223328734496992,385
2013-01-30,51.72,52.5,52.71,51.6,6780.0,20130130.0,51.7,2.0,1.547,0.9102028863417884,0.8606884903230726,386
2013-01-31,52.69,52.88,52.96,52.08,6134.0,20130131.0,52.5,3.0,0.724,0.9420026239470802,0.9139300249466626,387
2013-02-01,53.0,53.0,53.57,52.64,6799.0,20130201.0,52.88,4.0,0.227,0.9536387490428014,0.9347393549537761,388
2013-02-04,53.18,53.1,53.54,53.06,5095.0,20130204.0,53.0,0.0,0.189,0.926944317311638,0.8981074409599399,389
2013-02-05,53.17,53.01,53.22,52.68,5812.0,20130205.0,53.1,1.0,-0.169,0.8917675611923981,0.8503597821652811,390
2013-02-06,52.9,52.5,52.96,52.4,5125.0,20130206.0,53.01,2.0,-0.962,0.8743341465385434,0.8303118112099097,391
2013-02-07,52.4,51.94,52.59,51.8,6259.0,20130207.0,52.5,3.0,-1.067,0.904849224125948,0.8809369030485876,392
2013-02-08,52.06,51.44,52.19,50.94,8093.0,20130208.0,51.94,4.0,-0.963,0.9644083855690433,0.9714786493087753,393
2013-02-11,51.12,51.25,51.43,50.77,5812.0,20130211.0,51.44,0.0,-0.369,0.9830985323354927,0.9979481627342702,394
2013-02-12,51.38,51.2,51.47,50.87,4741.0,20130212.0,51.25,1.0,-0.098,0.9482713930322662,0.9448884077030344,395
2013-02-13,51.17,51.53,51.79,50.56,4826.0,20130213.0,51.2,2.0,0.645,0.9738830845747871,0.9829032866759627,396
2013-02-14,51.74,51.68,51.78,51.13,4932.0,20130214.0,51.53,3.0,0.291,0.9444391677952609,0.9385161817858342,397
2013-02-15,51.91,51.7,51.98,51.44,4442.0,20130215.0,51.68,4.0,0.039,0.9076719707229645,0.8853806908810561,398
2013-02-18,51.7,51.7,51.98,51.44,11.0,20130218.0,51.7,0.0,0.0,0.8742472461117858,0.8393299320969151,399
2013-02-19,51.7,52.53,52.64,51.63,5999.0,20130219.0,51.7,1.0,1.605,0.8865884055561688,0.8620859411506595,400
2013-02-20,52.32,52.07,52.79,52.0,5412.0,20130220.0,52.53,2.0,-0.876,0.9050803686874271,0.8924744823305729,401
2013-02-21,51.85,51.31,51.92,51.21,5094.0,20130221.0,52.07,3.0,-1.46,0.9428003351703877,0.9494778846864955,402
2013-02-22,51.19,50.35,51.79,50.3,5912.0,20130222.0,51.31,4.0,-1.871,1.0180003047003523,1.0588808333949624,403
2013-02-25,50.07,50.07,50.37,49.36,5263.0,20130225.0,50.35,0.0,-0.556,1.1027275497275926,1.1776967222756336,404
2013-02-26,50.35,49.4,50.5,49.31,7686.0,20130226.0,50.07,1.0,-1.338,1.1106614088432658,1.1793371593055488,405
2013-02-27,49.49,49.65,49.9,49.27,6313.0,20130227.0,49.4,2.0,0.506,1.0824194625847863,1.128758871398141,406
2013-02-28,49.77,49.16,49.87,49.07,6613.0,20130228.0,49.65,3.0,-0.987,1.056744965986169,1.0849243552117216,407
2013-03-01,49.12,49.7,49.75,48.67,6099.0,20130301.0,49.16,4.0,1.098,1.0588590599874261,1.0842677745168252,408
2013-03-04,49.5,50.3,50.33,49.48,6280.0,20130304.0,49.7,0.0,1.207,1.0689627818067524,1.095698737914584,409
2013-03-05,50.4,50.07,50.75,50.03,6459.0,20130305.0,50.3,1.0,-0.457,1.0672388925515934,1.0896055728593066,410
2013-03-06,50.21,50.3,50.4,49.97,5894.0,20130306.0,50.07,2.0,0.459,1.0093080841378121,1.0016581631447323,411
2013-03-07,50.1,50.63,50.78,49.85,5228.0,20130307.0,50.3,3.0,0.656,1.0020982583071019,0.9921037413921013,412
2013-03-08,50.57,50.35,50.76,49.93,7130.0,20130308.0,50.63,4.0,-0.553,0.9864529620973652,0.9704899092064877,413
2013-03-11,50.38,50.37,50.68,50.16,5100.0,20130311.0,50.35,0.0,0.04,0.9440481473612413,0.9104245879789564,414
2013-03-12,50.36,49.93,50.49,49.86,4533.0,20130312.0,50.37,1.0,-0.874,0.9154983157829468,0.8730346429150959,415
2013-03-13,49.98,49.58,50.03,49.23,6223.0,20130313.0,49.93,2.0,-0.701,0.9359075598026785,0.9086300238597489,416
2013-03-14,49.63,49.61,49.72,49.03,6392.0,20130314.0,49.58,3.0,0.061,0.9326432361842524,0.9074793540117811,417
2013-03-15,49.44,49.92,50.19,49.36,6171.0,20130315.0,49.61,4.0,0.625,0.9233120328947747,0.8971487734768768,418
2013-03-18,49.68,49.85,49.86,49.22,3579.0,20130318.0,49.92,0.0,-0.14,0.8975563935407044,0.8628622703466267,419
2013-03-19,49.81,49.65,49.95,49.22,10984.0,20130319.0,49.85,1.0,-0.401,0.8823239941279134,0.8451473009670769,420
2013-03-20,49.61,49.95,50.1,49.35,11086.0,20130320.0,49.65,2.0,0.604,0.8702945401162849,0.8324609941714667,421
2013-03-21,49.97,50.33,50.46,49.51,11218.0,20130321.0,49.95,3.0,0.761,0.8775404910148047,0.8481328616152715,422
2013-03-22,50.34,50.3,50.61,50.0,11033.0,20130322.0,50.33,4.0,-0.06,0.8577640827407325,0.82304848006657,423
2013-03-25,50.33,50.41,50.5,50.21,9864.0,20130325.0,50.3,0.0,0.219,0.8061491661279384,0.7519753493910272,424
2013-03-26,50.33,50.76,50.92,50.22,10315.0,20130326.0,50.41,1.0,0.694,0.7964992419344897,0.7450453028055574,425
2013-03-27,50.71,50.77,51.03,50.6,10795.0,20130327.0,50.76,2.0,0.02,0.7804538563040834,0.7283725957648189,426
2013-03-28,50.79,50.0,50.85,49.52,14435.0,20130328.0,50.77,3.0,-1.517,0.8304125966400757,0.8085895829961761,427
2013-04-01,50.15,50.18,50.5,49.32,14213.0,20130401.0,50.0,0.0,0.36,0.8867387242182503,0.8941109719300188,428
2013-04-02,50.07,49.71,50.28,49.45,14387.0,20130402.0,50.18,1.0,-0.937,0.8815806583802274,0.8855628423393493,429
2013-04-03,49.59,49.13,49.82,49.11,13985.0,20130403.0,49.71,2.0,-1.167,0.8987096894365703,0.9101544633607694,430
2013-04-04,49.09,48.55,49.25,48.25,11266.0,20130404.0,49.13,3.0,-1.181,0.9497360813059725,0.9834672015793327,431
2013-04-05,48.53,48.98,48.98,48.3,11109.0,20130405.0,48.55,4.0,0.886,0.9388509830054295,0.9630049080354214,432
2013-04-08,48.87,49.49,49.65,48.74,10921.0,20130408.0,48.98,0.0,1.041,0.9535008936413009,0.9812709202973673,433
2013-04-09,49.5,49.94,50.05,49.37,11068.0,20130409.0,49.49,1.0,0.909,0.9640917214920923,0.9931014642577193,434
2013-04-10,50.03,50.05,50.23,49.61,11716.0,20130410.0,49.94,2.0,0.22,0.9437197468109931,0.9593546023566903,435
2013-04-11,50.01,49.75,50.15,49.67,10740.0,20130411.0,50.05,3.0,-0.599,0.9015634061918116,0.8954406553757979,436
2013-04-12,49.77,49.25,50.0,49.0,10788.0,20130412.0,49.75,4.0,-1.005,0.9150576419925545,0.9160485679923559,437
2013-04-15,49.12,48.15,49.34,48.09,12280.0,20130415.0,49.25,0.0,-2.234,0.9827796745386844,1.0152420922600394,438
2013-04-16,48.09,49.05,49.11,48.0,2878.0,20130416.0,48.15,1.0,1.869,1.0070724313988022,1.0465431466253645,439
2013-04-17,49.07,49.4,49.71,48.56,2195.0,20130417.0,49.05,2.0,0.714,1.057338573998912,1.1150040604086504,440
2013-04-18,49.29,49.66,50.08,49.1,2344.0,20130418.0,49.4,3.0,0.526,1.0548532490899216,1.103670185687499,441
2013-04-19,49.66,49.23,49.89,48.96,1456.0,20130419.0,49.66,4.0,-0.866,1.0435029537181106,1.080514160929166,442
2013-04-22,48.85,48.62,48.94,48.37,1300.0,20130422.0,49.23,0.0,-1.239,1.065911776107372,1.1084456061386083,443
2013-04-23,48.62,48.58,48.81,48.2,1376.0,20130423.0,48.62,1.0,-0.082,1.0626470691885188,1.0979861919867921,444
2013-04-24,48.52,49.18,49.2,48.42,1475.0,20130424.0,48.58,2.0,1.235,1.0369518810804716,1.05558803305522,445
2013-04-25,49.23,49.77,49.79,49.15,1064.0,20130425.0,49.18,3.0,1.2,1.0526835282549742,1.0761762953145242,446
2013-04-26,49.69,49.65,50.37,49.38,990.0,20130426.0,49.77,4.0,-0.241,1.0651668438681576,1.0913527892725863,447
2013-04-29,49.95,49.46,50.0,49.07,1099.0,20130429.0,49.65,0.0,-0.383,1.0528789489710524,1.0698390840362413,448
2013-04-30,49.5,49.13,49.67,48.9,378.0,20130430.0,49.46,1.0,-0.667,1.0271626808827752,1.0298605394980762,449
2013-05-01,48.98,48.86,49.06,48.3,4404.0,20130501.0,49.13,2.0,-0.55,1.0392388008025233,1.0472124675649999,450
2013-05-02,48.89,48.49,49.07,48.34,3529.0,20130502.0,48.86,3.0,-0.757,1.0165807280022932,1.0129174718896654,451
2013-05-03,48.61,49.15,49.35,48.57,4071.0,20130503.0,48.49,4.0,1.361,0.9950733890929939,0.9818618089710435,452
2013-05-06,48.95,48.7,49.73,48.61,3552.0,20130506.0,49.15,0.0,-0.916,1.017339444629994,1.0162802344415705,453
2013-05-07,48.86,49.15,49.2,48.59,3102.0,20130507.0,48.7,1.0,0.924,0.9803085860272671,0.9621095365160277,454
2013-05-08,49.1,48.8,49.5,48.74,3424.0,20130508.0,49.15,2.0,-0.712,0.9639168963884257,0.9404949316472255,455
2013-05-09,48.87,49.16,49.45,48.78,3409.0,20130509.0,48.8,3.0,0.738,0.9371971785349326,0.904428940760929,456
2013-05-10,49.19,49.3,49.51,48.6,5180.0,20130510.0,49.16,4.0,0.285,0.9347247077590294,0.9051717486594714,457
2013-05-13,49.21,49.6,49.87,49.0,3632.0,20130513.0,49.3,0.0,0.609,0.9288406434172992,0.9004821821715415,458
2013-05-14,49.7,49.73,49.83,49.31,3265.0,20130514.0,49.6,1.0,0.262,0.8925824031066364,0.8510845578820038,459
2013-05-15,49.74,49.3,50.0,49.15,5407.0,20130515.0,49.73,2.0,-0.865,0.8887112755514878,0.8509399501644034,460
2013-05-16,49.32,49.6,49.8,49.17,4126.0,20130516.0,49.3,3.0,0.609,0.8651920686831702,0.8214812901424824,461
2013-05-17,49.6,49.5,49.9,49.31,3721.0,20130517.0,49.6,4.0,-0.202,0.841083698802882,0.7919504514568183,462
2013-05-20,49.43,49.25,49.76,48.86,3507.0,20130520.0,49.5,0.0,-0.505,0.8464397261844382,0.8063570579292424,463
2013-05-21,49.14,49.47,49.7,49.01,3867.0,20130521.0,49.25,1.0,0.447,0.8322179328949443,0.7908427835386774,464
2013-05-22,49.49,49.75,49.75,49.41,3081.0,20130522.0,49.47,2.0,0.566,0.8020163026317688,0.7520637457335224,465
2013-05-23,49.71,49.76,50.61,49.26,6120.0,20130523.0,49.75,3.0,0.02,0.8518330023925174,0.8317885796357196,466
2013-05-24,49.65,49.29,49.91,49.17,3490.0,20130524.0,49.76,4.0,-0.945,0.8416663658113789,0.8195501023509563,467
2013-05-27,49.29,49.29,49.29,49.29,1.0,20130527.0,49.29,0.0,0.0,0.8078785143739801,0.7729434220374943,468
2013-05-28,49.4,49.5,49.95,49.31,4263.0,20130528.0,49.29,1.0,0.426,0.7944350130672562,0.7578842990991641,469
2013-05-29,49.48,48.65,49.89,48.56,4601.0,20130529.0,49.5,2.0,-1.717,0.8431227391520509,0.8341663925526087,470
2013-05-30,48.53,48.56,48.78,48.24,3268.0,20130530.0,48.65,3.0,-0.185,0.8810206719564085,0.8909442068789254,471
2013-05-31,48.58,48.73,48.88,48.51,2236.0,20130531.0,48.56,4.0,0.35,0.8345642472330991,0.8214849792950694,472
2013-06-03,48.55,48.48,48.72,48.3,3700.0,20130603.0,48.73,0.0,-0.513,0.7968765883937267,0.7679536487223937,473
2013-06-04,48.46,48.59,48.68,48.16,2714.0,20130604.0,48.48,1.0,0.227,0.7762514439942964,0.7415598288927403,474
2013-06-05,48.45,48.3,48.8,48.26,3473.0,20130605.0,48.59,2.0,-0.597,0.7547740399948148,0.7146851850403748,475
2013-06-06,48.27,48.15,48.49,47.7,3291.0,20130606.0,48.3,3.0,-0.311,0.7670673090861941,0.7380604937016564,476
2013-06-07,48.05,48.47,48.69,47.95,3673.0,20130607.0,48.15,4.0,0.665,0.7646066446238124,0.7383190945414349,477
2013-06-10,48.4,48.1,48.51,47.96,3222.0,20130610.0,48.47,0.0,-0.763,0.7450969496580111,0.7132098819359098,478
2013-06-11,48.3,48.12,48.34,47.96,3093.0,20130611.0,48.1,1.0,0.042,0.7237244996891001,0.6861152310111207,479
2013-06-12,48.18,48.03,48.3,48.02,3993.0,20130612.0,48.12,2.0,-0.187,0.6833859088082723,0.6319665335429705,480
2013-06-13,47.93,47.91,48.3,47.7,3351.0,20130613.0,48.03,3.0,-0.25,0.6758053716438834,0.6277043290705737,481
2013-06-14,47.93,48.5,48.5,47.85,2332.0,20130614.0,47.91,4.0,1.231,0.6734594287671666,0.6306770851944971,482
2013-06-17,48.18,48.84,48.94,48.15,2695.0,20130617.0,48.5,0.0,0.701,0.7058722079701516,0.6839201405018976,483
2013-06-18,48.93,48.8,49.0,48.71,2839.0,20130618.0,48.84,1.0,-0.082,0.6871565527001391,0.6593974551016465,484
2013-06-19,48.73,49.33,49.59,48.72,2949.0,20130619.0,48.8,2.0,1.086,0.7037786842728542,0.6874777944214276,485
2013-06-20,49.31,48.4,49.39,48.36,2304.0,20130620.0,49.33,3.0,-1.885,0.7334351675207766,0.7331474218319041,486
2013-06-21,48.43,47.99,48.51,47.99,1999.0,20130621.0,48.4,4.0,-0.847,0.7885774250188862,0.8140610989209811,487
2013-06-24,47.9,47.65,48.05,47.28,2130.0,20130624.0,47.99,0.0,-0.708,0.8187067500171684,0.8548529523981824,488
2013-06-25,47.65,47.14,47.87,47.07,1618.0,20130625.0,47.65,1.0,-1.07,0.8279152272883351,0.8635392254117583,489
2013-06-26,47.18,46.63,47.28,46.58,1512.0,20130626.0,47.14,2.0,-1.082,0.8499229338984865,0.8910673286901907,490
2013-06-27,46.62,46.4,46.92,46.27,1280.0,20130627.0,46.63,3.0,-0.493,0.8517481217258959,0.8882583515314973,491
2013-06-28,46.02,45.8,46.27,45.27,1045.0,20130628.0,46.4,4.0,-1.293,0.897952837932632,0.9511572379939633,492
2013-07-01,46.01,46.35,46.5,45.88,855.0,20130701.0,45.8,0.0,1.201,0.8726843981205743,0.907002939594768,493
2013-07-02,46.38,46.4,46.64,46.06,628.0,20130702.0,46.35,1.0,0.108,0.8697130892005224,0.898069214315466,494
2013-07-03,46.32,46.68,46.8,46.32,828.0,20130703.0,46.4,2.0,0.603,0.834284626545929,0.8423266524067368,495
2013-07-04,46.68,46.68,46.68,46.68,0.0,20130704.0,46.68,3.0,0.0,0.7838951150417545,0.767349765419173,496
2013-07-05,46.68,46.79,47.07,46.35,3219.0,20130705.0,46.68,4.0,0.236,0.7780864682197768,0.7610364633632831,497
2013-07-08,46.92,46.6,46.97,46.43,945.0,20130708.0,46.79,0.0,-0.406,0.7564422438361607,0.7315649349148452,498
2013-07-09,46.54,46.64,47.0,46.25,1228.0,20130709.0,46.6,1.0,0.086,0.7558565853056005,0.7340229435928659,499
2013-07-10,46.82,46.74,46.91,46.49,949.0,20130710.0,46.64,2.0,0.214,0.7253241684596363,0.6921532177804831,500
2013-07-11,46.64,46.32,47.06,46.25,1205.0,20130711.0,46.74,3.0,-0.899,0.7330219713269422,0.7078661220764191,501
2013-07-12,46.38,46.17,46.57,45.84,938.0,20130712.0,46.32,4.0,-0.324,0.7482017921154013,0.7334839724662288,502
2013-07-15,46.13,45.76,46.27,45.67,749.0,20130715.0,46.17,0.0,-0.888,0.7392743564685459,0.7223527761373971,503
2013-07-16,46.0,45.68,46.16,45.62,818.0,20130716.0,45.76,1.0,-0.175,0.7220675967895869,0.6993724059857438,504
2013-07-17,45.93,45.77,46.09,45.49,773.0,20130717.0,45.68,2.0,0.197,0.7109705425359881,0.6861227518543115,505
2013-07-18,45.5,45.57,45.9,45.34,869.0,20130718.0,45.77,3.0,-0.437,0.6972459477599887,0.6693063849404026,506
2013-07-19,45.62,45.47,45.72,45.42,994.0,20130719.0,45.57,4.0,-0.219,0.665678134327262,0.6267322002816815,507
2013-07-22,45.43,45.4,45.82,45.31,1095.0,20130722.0,45.47,0.0,-0.154,0.6515255766611471,0.6111679069107904,508
2013-07-23,45.23,44.75,45.59,44.7,1217.0,20130723.0,45.4,1.0,-1.432,0.673205069691952,0.6483455193226851,509
2013-07-24,44.79,44.21,45.07,43.97,1340.0,20130724.0,44.75,2.0,-1.207,0.7420046088108655,0.7525661167463271,510
2013-07-25,44.19,43.83,44.41,43.59,1101.0,20130725.0,44.21,3.0,-0.86,0.7800041898280585,0.8068906345134821,511
2013-07-26,43.83,43.56,43.96,43.36,1203.0,20130726.0,43.83,4.0,-0.616,0.7863674452982345,0.8126385499116837,512
2013-07-29,43.66,42.58,43.66,42.49,3572.0,20130729.0,43.56,0.0,-2.25,0.8366976775438487,0.8829534099234578,513
2013-07-30,42.8,42.3,42.94,42.24,1394.0,20130730.0,42.58,1.0,-0.658,0.8806342523125892,0.9412262886003293,514
2013-07-31,42.3,42.31,42.79,42.29,915.0,20130731.0,42.3,2.0,0.024,0.8460311384659902,0.8823961167869521,515
2013-08-01,42.3,42.6,42.87,42.25,1381.0,20130801.0,42.31,3.0,0.685,0.8254828531509,0.8474099678820247,516
2013-08-02,42.63,42.49,42.92,42.22,1453.0,20130802.0,42.6,4.0,-0.258,0.814075321046273,0.8277553054977551,517
2013-08-05,42.35,42.82,42.9,42.05,1307.0,20130805.0,42.49,0.0,0.777,0.8173412009511574,0.8307212647647213,518
2013-08-06,42.8,42.21,42.9,42.05,1157.0,20130806.0,42.82,1.0,-1.425,0.8203101826828705,0.833291762796092,519
2013-08-07,42.36,41.74,42.44,41.7,1075.0,20130807.0,42.21,2.0,-1.113,0.8475547115298814,0.8715195277566117,520
2013-08-08,41.8,41.75,42.08,41.7,1414.0,20130808.0,41.74,3.0,0.024,0.8168679195726193,0.8233169240557299,521
2013-08-09,41.71,41.5,42.05,41.47,926.0,20130809.0,41.75,4.0,-0.599,0.7953344723387447,0.7908746675149656,522
2013-08-12,41.65,42.38,42.52,41.64,2046.0,20130812.0,41.5,0.0,2.12,0.8030313384897682,0.8027580451796372,523
2013-08-13,42.29,42.62,42.88,42.26,1033.0,20130813.0,42.38,1.0,0.566,0.8554830349906993,0.8797236391556869,524
2013-08-14,42.65,42.34,42.75,42.23,1040.0,20130814.0,42.62,2.0,-0.657,0.8249845772642723,0.8317604872682623,525
2013-08-15,42.44,43.15,43.18,42.28,1594.0,20130815.0,42.34,3.0,1.913,0.8318041611493383,0.8408590889658272,526
2013-08-16,43.07,42.81,43.56,42.74,1216.0,20130816.0,43.15,4.0,-0.788,0.8670946919539438,0.8914112104370501,527
2013-08-19,43.29,43.5,43.65,43.03,1376.0,20130819.0,42.81,0.0,1.612,0.8446315381399487,0.855223049045443,528
2013-08-20,43.47,42.8,43.48,42.7,1256.0,20130820.0,43.5,1.0,-1.609,0.8387559437635893,0.8451933091727164,529
2013-08-21,42.83,42.82,43.35,42.74,1503.0,20130821.0,42.8,2.0,0.047,0.8315963125123538,0.8338342012830205,530
2013-08-22,42.73,42.43,43.07,42.35,1346.0,20130822.0,42.82,3.0,-0.911,0.8214511931930488,0.8186563077786176,531
2013-08-23,42.46,42.6,43.0,42.45,1523.0,20130823.0,42.43,4.0,0.401,0.7967738119936805,0.7828354667414682,532
2013-08-26,43.16,44.44,44.88,43.16,1910.0,20130826.0,42.6,0.0,4.319,0.9470671018124378,1.0051240711759406,533
2013-08-27,44.65,44.06,44.72,44.0,1578.0,20130827.0,44.44,1.0,-0.855,1.053697365284035,1.153774195019149,534
2013-08-28,44.2,44.31,44.45,43.95,946.0,20130828.0,44.06,2.0,0.567,1.0033612411673045,1.066604302349929,535
2013-08-29,44.15,43.78,44.2,43.38,672.0,20130829.0,44.31,3.0,-1.196,0.9866920374248224,1.0337237287032717,536
2013-08-30,43.99,43.97,44.05,43.39,1537.0,20130830.0,43.78,4.0,0.434,0.9806291249316569,1.018560564876169,537
2013-09-02,43.97,43.97,43.97,43.97,1.0,20130902.0,43.97,0.0,0.0,0.9087537499378696,0.9080858228926796,538
2013-09-03,44.54,43.85,44.58,43.54,3253.0,20130903.0,43.97,1.0,-0.273,0.9206852272162451,0.9256743798403222,539
2013-09-04,43.74,43.63,43.86,43.36,1416.0,20130904.0,43.85,2.0,-0.502,0.8924411156511318,0.8835844625282792,540
2013-09-05,43.7,43.26,43.8,43.1,1281.0,20130905.0,43.63,3.0,-0.848,0.8794919233192102,0.865773200857841,541
2013-09-06,43.3,43.43,44.24,43.3,1215.0,20130906.0,43.26,4.0,0.393,0.8849926575629189,0.8756701074101296,542
2013-09-09,43.59,42.88,43.84,42.82,1062.0,20130909.0,43.43,0.0,-1.266,0.8972660523299266,0.8949140930887794,543
2013-09-10,42.81,42.81,43.25,42.53,1136.0,20130910.0,42.88,1.0,-0.163,0.8975145930272059,0.8955922140102753,544
2013-09-11,42.73,42.72,43.09,42.65,857.0,20130911.0,42.81,2.0,-0.21,0.8559223572974602,0.8348465854755727,545
2013-09-12,42.86,42.8,43.0,42.36,1681.0,20130912.0,42.72,3.0,0.187,0.8362930520886003,0.8088670407454963,546
2013-09-13,42.85,42.34,43.02,42.19,1058.0,20130913.0,42.8,4.0,-1.075,0.8357209564441825,0.8116847686460975,547
2013-09-16,41.99,42.13,42.45,41.89,1001.0,20130916.0,42.34,0.0,-0.496,0.8424735967674377,0.8247934661599498,548
2013-09-17,42.1,41.9,42.44,41.83,1294.0,20130917.0,42.13,1.0,-0.546,0.8213396334249433,0.7961543373386231,549
2013-09-18,41.89,42.47,42.55,41.82,672.0,20130918.0,41.9,2.0,1.36,0.8130360303863118,0.7873337590268062,550
2013-09-19,42.72,42.71,42.84,42.17,912.0,20130919.0,42.47,3.0,0.565,0.8245782094421015,0.8076892578232318,551
2013-09-20,42.55,42.23,42.6,42.22,668.0,20130920.0,42.71,4.0,-1.124,0.7841620085837288,0.7506640234468012,552
2013-09-23,41.94,41.97,42.11,41.73,753.0,20130923.0,42.23,0.0,-0.616,0.801965462348844,0.7812421536538939,553
2013-09-24,42.0,41.8,42.24,41.79,543.0,20130924.0,41.97,1.0,-0.405,0.7699686021353129,0.7370765331667084,554
2013-09-25,41.94,41.82,42.13,41.66,906.0,20130925.0,41.8,2.0,0.048,0.7426987292139213,0.7014663287444813,555
2013-09-26,41.77,41.79,41.9,41.47,844.0,20130926.0,41.82,3.0,-0.072,0.7142715720126557,0.6652708182452172,556
2013-09-27,41.74,41.51,42.05,41.46,1112.0,20130927.0,41.79,4.0,-0.67,0.7029741563751412,0.6552347091458544,557
2013-09-30,41.39,40.83,41.48,40.76,259.0,20130930.0,41.51,0.0,-1.638,0.7327037785228557,0.7052034145930739,558
2013-10-01,41.04,40.33,41.2,40.19,4070.0,20131001.0,40.83,1.0,-1.225,0.7860943441116878,0.7871762926473317,559
2013-10-02,40.19,39.4,40.32,39.2,5590.0,20131002.0,40.33,2.0,-2.306,0.862813040101534,0.8995527869610203,560
2013-10-03,39.44,40.27,40.36,39.4,4048.0,20131003.0,39.4,3.0,2.208,0.871648218274122,0.9076124153662177,561
2013-10-04,40.19,40.2,40.45,39.9,2696.0,20131004.0,40.27,4.0,-0.174,0.8878620166128393,0.9265974266507235,562
2013-10-07,40.4,39.92,40.49,39.82,2534.0,20131007.0,40.2,0.0,-0.697,0.8680563787389449,0.8923844364306273,563
2013-10-08,40.01,40.44,40.68,40.01,4003.0,20131008.0,39.92,1.0,1.303,0.850051253399041,0.8627331782398772,564
2013-10-09,40.5,40.6,40.85,40.35,2979.0,20131009.0,40.44,2.0,0.396,0.8573193212718554,0.8717020878078935,565
2013-10-10,40.72,41.17,41.34,40.67,3293.0,20131010.0,40.6,3.0,1.404,0.8611993829744151,0.8754751427668427,566
2013-10-11,41.22,40.3,41.23,40.12,3797.0,20131011.0,41.17,4.0,-2.113,0.8838176208858318,0.9067451237312636,567
2013-10-14,40.24,40.39,40.71,40.24,2809.0,20131014.0,40.3,0.0,0.223,0.8880160189871191,0.9098457739004274,568
2013-10-15,40.44,40.6,40.97,40.43,3030.0,20131015.0,40.39,1.0,0.52,0.8681963808973825,0.8778663373803726,569
2013-10-16,40.76,41.37,41.74,40.75,4209.0,20131016.0,40.6,2.0,1.897,0.9119967099067121,0.9408174923963241,570
2013-10-17,41.38,41.2,41.84,41.03,4157.0,20131017.0,41.37,3.0,-0.411,0.9418151908242839,0.9807084934101478,571
2013-10-18,41.13,41.72,41.75,41.06,3547.0,20131018.0,41.2,4.0,1.262,0.9189229007493487,0.9419473609554612,572
2013-10-21,41.84,41.63,42.04,41.6,2868.0,20131021.0,41.72,0.0,-0.216,0.9117480915903172,0.9283543794947334,573
2013-10-22,41.58,41.52,41.8,41.2,3318.0,20131022.0,41.63,1.0,-0.264,0.8834073559911968,0.8845737955621016,574
2013-10-23,41.63,41.45,41.75,41.25,3041.0,20131023.0,41.52,2.0,-0.169,0.8485521418101789,0.8332972894871546,575
2013-10-24,41.5,41.15,41.61,41.1,3425.0,20131024.0,41.45,3.0,-0.724,0.8177746743728898,0.7901909842222004,576
2013-10-25,41.12,40.7,41.38,40.65,2602.0,20131025.0,41.15,4.0,-1.094,0.816158794884445,0.7914988529925733,577
2013-10-28,40.79,40.36,41.21,40.3,3970.0,20131028.0,40.7,0.0,-0.835,0.824689813531314,0.8072990059268973,578
2013-10-29,40.48,40.97,41.1,40.33,3143.0,20131029.0,40.36,1.0,1.511,0.8197180123011948,0.8023258051366448,579
2013-10-30,40.97,41.62,41.95,40.97,3694.0,20131030.0,40.97,2.0,1.587,0.8897436475465424,0.9073490311184278,580
2013-10-31,41.56,41.33,42.12,41.3,3793.0,20131031.0,41.62,3.0,-0.697,0.9134033159514028,0.9397024936359716,581
2013-11-01,41.37,41.59,42.0,41.36,3163.0,20131101.0,41.33,4.0,0.629,0.8885484690467299,0.8997421611511754,582
2013-11-04,41.59,41.3,41.95,41.01,2770.0,20131104.0,41.59,0.0,-0.697,0.8932258809515732,0.9051098729976861,583
2013-11-05,41.3,41.15,41.57,41.07,2400.0,20131105.0,41.3,1.0,-0.363,0.8592962554105207,0.8537618899313274,584
2013-11-06,41.15,41.2,41.42,41.08,2452.0,20131106.0,41.15,2.0,0.122,0.8120875049186553,0.7852603046071509,585
2013-11-07,41.2,40.7,41.2,40.28,3875.0,20131107.0,41.2,3.0,-1.214,0.8218977317442322,0.8032255973261977,586
2013-11-08,40.7,40.24,40.79,40.07,5718.0,20131108.0,40.7,4.0,-1.13,0.8499070288583925,0.8467955176827041,587
2013-11-11,40.24,40.42,40.55,40.13,2348.0,20131111.0,40.24,0.0,0.447,0.8244609353258102,0.8098894486583417,588
2013-11-12,40.42,40.75,41.27,40.18,3594.0,20131112.0,40.42,1.0,0.816,0.8486008502961915,0.8472375221705633,589
2013-11-13,40.75,40.96,41.09,40.63,2567.0,20131113.0,40.75,2.0,0.515,0.832364409360175,0.8236058525478227,590
2013-11-14,40.96,40.97,41.47,40.86,2059.0,20131114.0,40.96,3.0,0.024,0.822149463054705,0.8097917388747805,591
2013-11-15,40.97,40.46,41.32,40.45,3000.0,20131115.0,40.97,4.0,-1.245,0.8264995118679135,0.8178195070248094,592
2013-11-18,40.46,40.08,40.75,39.95,2437.0,20131118.0,40.46,0.0,-0.939,0.8440904653344657,0.8447769060881667,593
2013-11-19,40.08,39.99,40.31,39.81,1731.0,20131119.0,40.08,1.0,-0.225,0.8264458775767863,0.8188066519430767,594
2013-11-20,39.99,40.31,40.42,39.99,1355.0,20131120.0,39.99,2.0,0.8,0.7904053432516238,0.766965765017333,595
2013-11-21,40.31,41.54,41.81,40.27,2357.0,20131121.0,40.31,3.0,3.051,0.884004857501477,0.9073703296816897,596
2013-11-22,41.54,41.09,41.62,41.04,1909.0,20131122.0,41.54,4.0,-1.083,0.9227316886377066,0.9610542857241314,597
2013-11-25,41.09,40.66,41.29,40.51,1343.0,20131125.0,41.09,0.0,-1.046,0.9324833533070062,0.9702470476275807,598
2013-11-26,40.66,40.35,40.79,40.24,994.0,20131126.0,40.66,1.0,-0.762,0.9249848666427324,0.9542141079439026,599
2013-11-27,40.35,40.0,40.66,39.9,774.0,20131127.0,40.35,2.0,-0.867,0.9099862424024837,0.928318893551382,600
2013-11-28,40.0,40.0,40.0,40.0,1.0,20131128.0,40.0,3.0,0.0,0.8590784021840762,0.8512097077445312,601
2013-11-29,40.2,40.75,40.75,40.2,2086.0,20131129.0,40.0,4.0,1.875,0.8491621838037062,0.8377150800452613,602
2013-12-02,40.75,40.6,41.06,40.3,3082.0,20131202.0,40.75,0.0,-0.368,0.8683292580033701,0.8673530693725611,603
2013-12-03,40.6,40.11,40.69,39.96,3242.0,20131203.0,40.6,1.0,-1.207,0.8612084163666988,0.8570393267895509,604
2013-12-04,40.11,40.35,40.47,40.05,3414.0,20131204.0,40.11,2.0,0.598,0.8329167421515447,0.8161007498842779,605
2013-12-05,40.35,40.53,40.71,40.06,2677.0,20131205.0,40.35,3.0,0.446,0.8162879474104949,0.7939539832330407,606
2013-12-06,40.53,40.49,40.96,40.4,2735.0,20131206.0,40.53,4.0,-0.099,0.797534497645905,0.7694267854686361,607
2013-12-09,40.53,40.2,40.72,40.17,2168.0,20131209.0,40.49,0.0,-0.716,0.7750313614962772,0.7401698807394842,608
2013-12-10,40.2,40.37,40.55,40.2,757.0,20131210.0,40.2,1.0,0.423,0.7363921468147968,0.6881472299742188,609
2013-12-11,40.11,40.33,40.56,40.11,2331.0,20131211.0,40.37,2.0,-0.099,0.710356497104361,0.6563942659776567,610
2013-12-12,40.33,40.0,40.49,39.76,2990.0,20131212.0,40.33,3.0,-0.818,0.7121422700948741,0.666208363847303,611
2013-12-13,40.0,39.83,40.06,39.37,2413.0,20131213.0,40.0,4.0,-0.425,0.7346747909953394,0.7053805820009951,612
2013-12-16,39.83,39.75,40.22,39.45,2770.0,20131216.0,39.83,0.0,-0.201,0.7378861736321263,0.7139965044008618,613
2013-12-17,39.75,39.31,39.9,39.27,2581.0,20131217.0,39.75,1.0,-1.107,0.7280783396655689,0.7027969704807463,614
2013-12-18,39.31,39.05,39.46,38.96,2243.0,20131218.0,39.31,2.0,-0.661,0.7337075815141528,0.7144240410833124,615
2013-12-19,39.05,39.33,39.49,38.94,1517.0,20131219.0,39.05,3.0,0.717,0.7170068922855939,0.692500835605538,616
2013-12-20,39.33,39.4,39.69,39.15,1329.0,20131220.0,39.33,4.0,0.178,0.7100062657141764,0.6855007241914663,617
2013-12-23,39.4,39.34,39.61,39.23,1047.0,20131223.0,39.4,0.0,-0.152,0.6800056961037969,0.6447672942992712,618
2013-12-24,39.29,39.1,39.4,39.0,515.0,20131224.0,39.34,1.0,-0.61,0.6545506328216334,0.6121316550593682,619
2013-12-26,39.1,38.87,39.24,38.8,624.0,20131226.0,39.1,3.0,-0.588,0.6441369389287582,0.6025141010514532,620
2013-12-27,38.87,39.05,39.16,38.75,603.0,20131227.0,38.87,4.0,0.463,0.6228517626625072,0.5768455542445924,621
2013-12-30,39.05,38.62,39.08,38.54,526.0,20131230.0,39.05,0.0,-1.101,0.6153197842386428,0.5719328136786467,622
2013-12-31,38.62,38.82,38.96,38.55,187.0,20131231.0,38.62,1.0,0.518,0.6048361674896752,0.5623417718548271,623
2014-01-02,39.13,38.8,39.19,38.57,3416.0,20140102.0,38.82,3.0,-0.052,0.6062146977178863,0.5700295356075165,624
2014-01-03,38.8,38.62,39.1,38.55,3826.0,20140103.0,38.8,4.0,-0.464,0.6011042706526243,0.5673589308598481,625
2014-01-06,38.62,38.2,38.68,38.02,2711.0,20140106.0,38.62,0.0,-1.088,0.6173675187751119,0.5957110734118667,626
2014-01-07,38.2,37.9,38.8,37.65,3242.0,20140107.0,38.2,1.0,-0.785,0.6657886534319198,0.6696162636236176,627
2014-01-08,37.9,37.6,37.94,37.42,3301.0,20140108.0,37.9,2.0,-0.792,0.6761715031199266,0.6843340951404678,628
2014-01-09,37.6,37.96,38.05,37.56,3772.0,20140109.0,37.6,3.0,0.957,0.6592468210181146,0.6584228824550714,629
2014-01-10,37.96,38.23,38.3,37.62,6340.0,20140110.0,37.96,4.0,0.711,0.6629516554710135,0.6639664981277289,630
2014-01-13,38.23,37.7,38.23,37.65,2749.0,20140113.0,38.23,0.0,-1.386,0.6554105958827394,0.6527709650440314,631
2014-01-14,37.85,37.76,38.12,37.62,4092.0,20140114.0,37.7,1.0,0.159,0.6512823598933994,0.6470681697048272,632
2014-01-15,37.76,37.99,38.08,37.65,3441.0,20140115.0,37.76,2.0,0.609,0.6311657817212721,0.6181257470775168,633
2014-01-16,37.99,38.05,38.09,37.62,4026.0,20140116.0,37.99,3.0,0.158,0.6165143470193388,0.598375647467182,634
2014-01-17,38.05,37.74,38.05,37.55,3143.0,20140117.0,38.05,4.0,-0.815,0.6059221336539444,0.5852588944715578,635
2014-01-20,37.74,37.74,37.74,37.74,1.0,20140120.0,37.74,0.0,0.0,0.5790201215035847,0.5485577085420152,636
2014-01-21,37.74,38.33,38.45,37.74,2832.0,20140121.0,37.74,1.0,1.563,0.5909273831850778,0.570083347403081,637
2014-01-22,38.1,37.84,38.3,37.79,3446.0,20140122.0,38.33,2.0,-1.278,0.5881158028955255,0.5687389010826704,638
2014-01-23,37.84,37.86,38.25,37.77,3249.0,20140123.0,37.84,3.0,0.053,0.5855598208141136,0.567573714271647,639
2014-01-24,37.86,37.55,37.98,37.09,4183.0,20140124.0,37.86,4.0,-0.819,0.6132362007401028,0.6105638857020932,640
2014-01-27,37.55,37.06,37.69,37.0,3240.0,20140127.0,37.55,0.0,-1.305,0.6356692734000934,0.6438220342751474,641
2014-01-28,37.06,37.4,37.66,36.91,3215.0,20140128.0,37.06,1.0,0.917,0.6460629758182667,0.6579790963717944,642
2014-01-29,37.4,37.1,37.5,37.08,2754.0,20140129.0,37.4,2.0,-0.802,0.6273299780166058,0.6289152168555548,643
2014-01-30,37.1,37.07,37.29,36.98,3089.0,20140130.0,37.1,3.0,-0.081,0.6084817981969145,0.6010598546081478,644
2014-01-31,37.07,37.64,37.75,36.8,3292.0,20140131.0,37.07,4.0,1.538,0.6395289074517407,0.6475852073270619,645
2014-02-03,37.64,37.45,37.66,37.2,2960.0,20140203.0,37.64,0.0,-0.505,0.6350262795015827,0.6399071796834541,646
2014-02-04,37.45,37.71,37.92,37.25,3780.0,20140204.0,37.45,1.0,0.694,0.6382057086378026,0.6439195557256604,647
2014-02-05,37.71,38.23,38.4,37.5,4540.0,20140205.0,37.71,2.0,1.379,0.6665506442161838,0.6847302816289051,648
2014-02-06,38.23,38.89,38.96,38.15,711.0,20140206.0,38.23,3.0,1.726,0.7195914947419859,0.7600995774117187,649
2014-02-07,38.66,38.57,38.95,38.46,3151.0,20140207.0,38.89,4.0,-0.823,0.7196286315836248,0.7547529670901579,650
2014-02-10,38.57,38.73,39.24,38.57,3968.0,20140210.0,38.57,0.0,0.415,0.7151169378032954,0.7434525714781371,651
2014-02-11,38.73,38.85,38.91,38.47,2769.0,20140211.0,38.73,1.0,0.31,0.6901063070939047,0.7029922286143852,652
2014-02-12,38.85,38.99,39.4,38.68,3728.0,20140212.0,38.85,2.0,0.36,0.6928239155399133,0.7052599314658003,653
2014-02-13,38.99,39.5,39.6,38.95,4353.0,20140213.0,38.99,3.0,1.308,0.6980217413999218,0.7112252739370278,654
2014-02-14,39.5,39.15,39.83,39.1,3016.0,20140214.0,39.5,4.0,-0.886,0.710928855818111,0.7283952374120912,655
2014-02-17,39.15,39.15,39.15,39.15,1.0,20140217.0,39.15,0.0,0.0,0.6781171416528283,0.6779425390904793,656
2014-02-18,39.15,40.32,40.43,39.15,3008.0,20140218.0,39.15,1.0,2.989,0.7328337651389355,0.7582168672117497,657
2014-02-19,40.32,40.24,40.46,40.03,2445.0,20140219.0,40.32,2.0,-0.198,0.7853034228535786,0.8317879515835177,658
2014-02-20,40.52,40.82,41.16,40.37,3641.0,20140220.0,40.24,3.0,1.441,0.7902758389577991,0.8328828913723825,659
2014-02-21,40.82,41.3,41.3,40.61,3901.0,20140221.0,40.82,4.0,1.176,0.8147962172343624,0.8631651725227308,660
2014-02-24,41.3,41.01,41.42,40.99,4186.0,20140224.0,41.3,0.0,-0.702,0.7952692883948749,0.8280764828530336,661
2014-02-25,41.01,40.85,41.12,40.72,3824.0,20140225.0,41.01,1.0,-0.39,0.775699353086249,0.794999618472628,662
2014-02-26,40.85,41.46,41.64,40.65,4426.0,20140226.0,40.85,2.0,1.493,0.7951812300784085,0.8209996693429445,663
2014-02-27,41.46,41.15,41.96,41.09,5755.0,20140227.0,41.46,3.0,-0.748,0.8238011182530984,0.8595330467638852,664
2014-02-28,41.15,41.85,41.85,40.75,3946.0,20140228.0,41.15,4.0,1.701,0.8489101075028169,0.8915953071953673,665
2014-03-03,41.85,42.38,42.76,41.85,5250.0,20140303.0,41.85,0.0,1.266,0.9181000977298344,0.9873825995693192,666
2014-03-04,42.38,43.65,43.79,42.04,4870.0,20140304.0,42.38,1.0,2.997,1.0110000888453046,1.1143982529600773,667
2014-03-05,43.65,43.4,43.93,43.18,4878.0,20140305.0,43.65,2.0,-0.573,1.0600000807684584,1.1724784858987334,668
2014-03-06,43.4,44.42,44.62,43.12,4177.0,20140306.0,43.4,3.0,2.35,1.1000000734258715,1.2161480211122357,669
2014-03-07,44.42,44.32,45.05,43.82,6104.0,20140307.0,44.42,4.0,-0.225,1.1500000667507921,1.2739949516306042,670
2014-03-10,44.51,43.86,44.56,43.56,6065.0,20140310.0,44.32,0.0,-1.038,1.1363636970461746,1.23746229141319,671
2014-03-11,43.7,43.75,44.32,43.63,4989.0,20140311.0,43.86,1.0,-0.251,1.0957851791328856,1.1644673192247643,672
2014-03-12,43.54,43.42,43.63,42.82,4897.0,20140312.0,43.75,2.0,-0.754,1.0907137992117142,1.147871676661462,673
2014-03-13,43.35,42.99,43.72,42.87,4688.0,20140313.0,43.42,3.0,-0.99,1.0715579992833768,1.1121554531066007,674
2014-03-14,42.96,42.29,43.11,42.12,4432.0,20140314.0,42.99,4.0,-1.628,1.0923254538939786,1.137201392692387,675
2014-03-17,42.22,41.89,42.5,41.82,3140.0,20140317.0,42.29,0.0,-0.946,1.099386776267253,1.1415745403334014,676
2014-03-18,41.81,42.27,42.4,41.55,3389.0,20140318.0,41.89,1.0,0.907,1.0767152511520481,1.102697934955615,677
2014-03-19,42.22,42.1,42.7,41.99,2843.0,20140319.0,42.27,2.0,-0.402,1.0524684101382271,1.0636715436282018,678
2014-03-20,41.89,41.31,42.14,40.74,6535.0,20140320.0,42.1,3.0,-1.876,1.0958803728529332,1.1258486711444406,679
2014-03-21,41.15,41.0,41.39,40.72,4054.0,20140321.0,41.31,4.0,-0.75,1.1217094298663026,1.159735514991848,680
2014-03-24,40.88,40.85,41.31,40.4,2958.0,20140324.0,41.0,0.0,-0.366,1.1024631180602753,1.1264374463262687,681
2014-03-25,40.84,40.68,41.22,40.64,2628.0,20140325.0,40.85,1.0,-0.416,1.0549664709638864,1.0535791201494327,682
2014-03-26,40.69,40.73,41.05,40.57,2421.0,20140326.0,40.68,2.0,0.123,1.0026967917853509,0.9771019041295079,683
2014-03-27,40.77,40.43,41.1,40.4,3302.0,20140327.0,40.73,3.0,-0.737,0.9751789016230464,0.9401549835789073,684
2014-03-28,40.55,40.48,40.9,40.43,2910.0,20140328.0,40.43,4.0,0.124,0.929253546930042,0.8774676524350528,685
2014-03-31,40.45,39.9,40.79,39.87,2750.0,20140331.0,40.48,0.0,-1.433,0.9284123153909475,0.8831386321103792,686
2014-04-01,40.6,41.4,41.59,40.37,4715.0,20140401.0,39.9,1.0,3.759,0.9549202867190438,0.9280534811623296,687
2014-04-02,41.53,40.85,42.35,40.81,5406.0,20140402.0,41.4,2.0,-1.329,1.0908366242900402,1.1309796836740191,688
2014-04-03,41.0,41.67,41.72,40.98,3604.0,20140403.0,40.85,3.0,2.007,1.0589423857182185,1.07884905918415,689
2014-04-04,41.7,41.57,42.15,41.41,2934.0,20140404.0,41.67,4.0,-0.24,1.08085671428929,1.1083358512929304,690
2014-04-07,41.57,41.38,41.8,41.14,2146.0,20140407.0,41.57,0.0,-0.457,1.0425970129902633,1.048557737787206,691
2014-04-08,41.37,42.11,42.23,41.11,2847.0,20140408.0,41.38,1.0,1.764,1.0496336481729664,1.0580833727489114,692
2014-04-09,42.2,42.91,42.96,41.84,5131.0,20140409.0,42.11,2.0,1.9,1.0978487710663336,1.1276722563823907,693
2014-04-10,42.74,42.5,42.85,42.06,3492.0,20140410.0,42.91,3.0,-0.955,1.0698625191512123,1.0826492888647385,694
2014-04-11,42.29,42.1,42.37,41.87,3004.0,20140411.0,42.5,4.0,-0.941,1.0671477446829203,1.0769627170161067,695
2014-04-14,42.27,42.26,42.34,42.04,1987.0,20140414.0,42.1,0.0,0.38,1.0119524951662906,0.9947010214139582,696
2014-04-15,42.32,42.7,43.07,42.1,3380.0,20140415.0,42.26,1.0,1.041,1.0081386319693555,0.9914075518920978,697
2014-04-16,42.97,43.88,43.95,42.74,3045.0,20140416.0,42.7,2.0,2.763,1.070126029063051,1.0845532116398189,698
2014-04-17,43.84,43.59,43.94,43.44,2913.0,20140417.0,43.88,3.0,-0.661,1.0855691173300466,1.1052794500878433,699
2014-04-21,43.75,43.26,43.81,42.89,2940.0,20140421.0,43.59,0.0,-0.757,1.0768810157545872,1.0899088567427968,700
2014-04-22,43.32,42.98,43.59,42.9,2870.0,20140422.0,43.26,1.0,-0.647,1.0417100143223523,1.0365876758437578,701
2014-04-23,43.04,42.78,43.17,42.59,3461.0,20140423.0,42.98,2.0,-0.465,1.007918194838501,0.9877093190645884,702
2014-04-24,42.74,42.86,42.89,42.47,2593.0,20140424.0,42.78,3.0,0.187,0.9626529043986364,0.9240147431893088,703
2014-04-25,42.96,43.15,43.2,42.01,3772.0,20140425.0,42.86,4.0,0.677,0.983320822180579,0.9594794440974015,704
2014-04-28,43.49,42.8,43.65,42.74,4673.0,20140428.0,43.15,0.0,-0.811,0.9766552928914352,0.9528821848844142,705
2014-04-29,42.67,42.95,43.1,42.65,3086.0,20140429.0,42.8,1.0,0.35,0.9333229935376683,0.8924978935664923,706
2014-04-30,42.92,42.11,42.96,41.81,4015.0,20140430.0,42.95,2.0,-1.956,0.953020903216062,0.9268315077576265,707
2014-05-01,42.01,41.16,42.15,41.1,4512.0,20140501.0,42.11,3.0,-2.256,1.0345644574691475,1.04992064005661,708
2014-05-02,41.08,41.51,41.69,40.87,3491.0,20140502.0,41.16,4.0,0.85,1.0532404158810433,1.0752645547157287,709
2014-05-05,41.63,41.17,41.87,41.07,2645.0,20140505.0,41.51,0.0,-0.819,1.0302185598918574,1.0385626140869644,710
2014-05-06,41.09,41.11,41.48,41.07,3703.0,20140506.0,41.17,1.0,-0.146,0.9765623271744148,0.9587542655420345,711
2014-05-07,41.08,40.83,41.38,40.71,3464.0,20140507.0,41.11,2.0,-0.681,0.9486930247040136,0.9202536968030968,712
2014-05-08,40.94,41.12,41.2,40.78,2847.0,20140508.0,40.83,3.0,0.71,0.9006300224581943,0.8535532038960175,713
2014-05-09,41.08,41.18,41.46,40.9,4529.0,20140509.0,41.12,4.0,0.146,0.876027293143814,0.8237461100432164,714
2014-05-12,41.23,40.98,41.78,40.91,3364.0,20140512.0,41.18,0.0,-0.486,0.8754793574034677,0.8299132953707882,715
2014-05-13,40.96,41.18,41.5,40.94,2914.0,20140513.0,40.98,1.0,0.488,0.8467994158213344,0.7939248559880168,716
2014-05-14,41.37,41.38,41.79,41.23,3285.0,20140514.0,41.18,2.0,0.486,0.8434540143830315,0.7960682085229482,717
2014-05-15,41.45,40.99,41.58,40.88,3150.0,20140515.0,41.38,3.0,-0.942,0.83041274034821,0.7832591140532212,718
2014-05-16,41.14,40.65,41.29,40.65,3027.0,20140516.0,40.99,4.0,-0.829,0.821284309407464,0.7761578988461256,719
2014-05-19,40.65,40.42,40.79,40.31,3193.0,20140519.0,40.65,0.0,-0.566,0.8084402812795121,0.7633368456666413,720
2014-05-20,40.46,40.07,40.62,39.93,3258.0,20140520.0,40.42,1.0,-0.866,0.8004002557086471,0.7575585995777556,721
2014-05-21,40.03,40.42,40.49,39.89,3038.0,20140521.0,40.07,2.0,0.873,0.7821820506442249,0.7365507863007218,722
2014-05-22,40.44,40.85,41.39,40.36,4651.0,20140522.0,40.42,3.0,1.064,0.83107459149475,0.8143440147939589,723
2014-05-23,40.82,40.35,41.15,40.15,2808.0,20140523.0,40.85,4.0,-1.224,0.8464314468134092,0.8390981461547644,724
2014-05-26,40.35,40.35,40.35,40.35,1.0,20140526.0,40.35,0.0,0.0,0.814937678921281,0.7938850600007958,725
2014-05-27,40.2,39.94,40.45,39.9,3223.0,20140527.0,40.35,1.0,-1.016,0.7908524353829831,0.7613670520006903,726
2014-05-28,39.95,39.63,40.33,39.5,2815.0,20140528.0,39.94,2.0,-0.776,0.7962294867118024,0.7731847784005975,727
2014-05-29,39.78,39.4,39.96,39.28,2548.0,20140529.0,39.63,3.0,-0.58,0.7856631697380022,0.7607601412805178,728
2014-05-30,39.47,38.5,39.55,38.36,2985.0,20140530.0,39.4,4.0,-2.284,0.8296937906709115,0.8286587891097825,729
2014-06-02,38.46,38.33,38.82,38.14,3280.0,20140602.0,38.5,0.0,-0.442,0.8688125369735552,0.8861709505618104,730
2014-06-03,38.32,38.35,38.45,37.76,3497.0,20140603.0,38.33,1.0,0.052,0.8571023063395958,0.8666814904869026,731
2014-06-04,38.25,39.25,39.33,38.23,3957.0,20140604.0,38.35,2.0,2.347,0.8791839148541782,0.897790625088649,732
2014-06-05,39.22,38.69,39.25,38.53,3004.0,20140605.0,39.25,3.0,-1.427,0.8810762862310717,0.8980852084101633,733
2014-06-06,38.7,38.95,39.45,38.66,2722.0,20140606.0,38.69,4.0,0.672,0.8727966238464294,0.8836738472888089,734
2014-06-09,39.13,39.22,39.5,38.99,3293.0,20140609.0,38.95,0.0,0.693,0.8670878398603906,0.8738506676503013,735
2014-06-10,39.3,38.94,39.33,38.8,2608.0,20140610.0,39.22,1.0,-0.714,0.8364434907821733,0.8280039119635947,736
2014-06-11,38.94,38.42,39.05,38.29,3119.0,20140611.0,38.94,2.0,-1.335,0.8449486279837946,0.8416033903684497,737
2014-06-12,38.6,38.55,38.93,38.5,3937.0,20140612.0,38.42,3.0,0.338,0.8081351163489032,0.7880562716526551,738
2014-06-13,38.79,39.69,39.8,38.75,3179.0,20140613.0,38.55,4.0,2.957,0.8601228330444571,0.8669821020989672,739
2014-06-16,39.66,39.62,39.84,39.41,298.0,20140616.0,39.69,0.0,-0.176,0.8992025754949617,0.9233844884857725,740
2014-06-17,39.56,39.77,39.85,39.16,1248.0,20140617.0,39.62,1.0,0.379,0.8801841595408748,0.8922665566876701,741
2014-06-18,39.66,40.24,40.4,39.58,1468.0,20140618.0,39.77,2.0,1.182,0.8747128723098861,0.8826310157959808,742
2014-06-19,40.26,40.71,40.79,40.02,1296.0,20140619.0,40.24,3.0,1.168,0.8879207930089883,0.900946880356518,743
2014-06-20,40.57,40.23,40.77,40.12,1612.0,20140620.0,40.71,4.0,-1.179,0.8662916300081718,0.8674872963089831,744
2014-06-23,40.42,40.78,41.08,40.4,1895.0,20140623.0,40.23,0.0,1.367,0.849356027280156,0.842488990134452,745
2014-06-24,40.68,41.07,41.11,40.48,1995.0,20140624.0,40.78,1.0,0.711,0.8521418429819608,0.8474904581165263,746
2014-06-25,41.23,40.8,41.25,40.64,1806.0,20140625.0,41.07,2.0,-0.657,0.8301289481654188,0.8158250637009895,747
2014-06-26,40.87,40.63,40.99,40.55,1801.0,20140626.0,40.8,3.0,-0.417,0.8019354074231083,0.7763817218741913,748
2014-06-27,40.63,40.13,40.73,40.08,2104.0,20140627.0,40.63,4.0,-1.231,0.7944867340210061,0.7688641589576304,749
2014-06-30,40.13,38.95,40.14,38.9,3350.0,20140630.0,40.13,0.0,-2.94,0.8795333945645516,0.8970156044299468,750
2014-07-01,39.18,38.97,39.2,38.51,2302.0,20140701.0,38.95,1.0,0.051,0.9468485405132285,0.9934135238392868,751
2014-07-02,38.95,38.57,39.12,38.52,1751.0,20140702.0,38.97,2.0,-1.026,0.9153168550120254,0.9409583873273811,752
2014-07-03,38.59,38.67,38.78,38.36,1663.0,20140703.0,38.57,3.0,0.259,0.8875607772836595,0.8968306023503969,753
2014-07-07,38.67,38.43,38.67,38.15,1728.0,20140707.0,38.67,0.0,-0.621,0.8541461611669633,0.8465865220370111,754
2014-07-08,38.48,37.88,38.59,37.84,1636.0,20140708.0,38.43,1.0,-1.431,0.85195105560633,0.8443749857654094,755
2014-07-09,37.92,37.14,37.99,37.01,1980.0,20140709.0,37.88,2.0,-1.954,0.9035918687330275,0.921124987663355,756
2014-07-10,37.15,37.48,37.52,37.08,2028.0,20140710.0,37.14,3.0,0.915,0.8941744261209339,0.9049749893082406,757
2014-07-11,37.45,36.77,37.48,36.26,3188.0,20140711.0,37.48,4.0,-1.894,0.9237949328372126,0.9469783240671417,758
2014-07-14,36.8,36.88,36.94,36.5,1227.0,20140714.0,36.77,0.0,0.299,0.928904484397465,0.9513812141915214,759
2014-07-15,36.82,36.9,36.93,36.3,2240.0,20140715.0,36.88,1.0,0.054,0.9017313494522411,0.9085303856326522,760
2014-07-16,36.93,36.93,37.5,36.85,539.0,20140716.0,36.9,2.0,0.081,0.878846681320219,0.8740596675482984,761
2014-07-17,36.85,36.46,37.07,36.36,1006.0,20140717.0,36.93,3.0,-1.273,0.863496983018381,0.8521850452085254,762
2014-07-18,36.3,36.66,36.98,36.3,704.0,20140718.0,36.46,4.0,0.549,0.846815439107619,0.829227039180722,763
2014-07-21,36.34,36.21,36.55,36.19,797.0,20140721.0,36.66,0.0,-1.227,0.8025594900978353,0.7666634339566256,764
2014-07-22,36.3,35.99,36.5,35.97,729.0,20140722.0,36.21,1.0,-0.608,0.7923268091798495,0.7564416427624077,765
2014-07-23,36.11,36.24,36.3,35.85,1050.0,20140723.0,35.99,2.0,0.695,0.7612061901634991,0.7155827570607527,766
2014-07-24,36.21,36.27,36.67,36.19,925.0,20140724.0,36.24,3.0,0.083,0.7538238092395452,0.7108383894526532,767
2014-07-25,36.22,36.18,36.32,35.86,757.0,20140725.0,36.27,4.0,-0.248,0.727112553854132,0.6773932708589663,768
2014-07-28,36.5,36.6,36.74,36.18,791.0,20140728.0,36.18,0.0,1.161,0.7119205035037566,0.6617408347444378,769
2014-07-29,36.92,36.4,36.92,36.19,791.0,20140729.0,36.6,1.0,-0.546,0.714473185003416,0.6721753901118472,770
2014-07-30,36.3,36.15,36.48,35.82,1026.0,20140730.0,36.4,2.0,-0.687,0.7204301681849231,0.6865520047636001,771
2014-07-31,36.0,36.16,36.48,35.84,1052.0,20140731.0,36.15,3.0,0.028,0.7131183347135659,0.6803450707951192,772
2014-08-01,36.21,35.54,36.23,35.52,1052.0,20140801.0,36.16,4.0,-1.715,0.7128348497396048,0.6842990613557691,773
2014-08-04,35.75,36.12,36.18,35.42,931.0,20140804.0,35.54,0.0,1.632,0.7171225906723678,0.6943925198416663,774
2014-08-05,35.97,35.57,35.97,35.43,680.0,20140805.0,36.12,1.0,-1.523,0.7010205369748798,0.673806850529444,775
2014-08-06,35.63,35.86,36.0,35.44,1013.0,20140806.0,35.57,2.0,0.815,0.6991095790680725,0.6746326037921848,776
2014-08-07,35.87,35.7,35.87,35.5,923.0,20140807.0,35.86,3.0,-0.446,0.6691905264255201,0.6340149232865598,777
2014-08-08,35.61,35.52,35.7,35.17,1054.0,20140808.0,35.7,4.0,-0.504,0.6710822967504726,0.6414796001816849,778
2014-08-11,35.42,34.92,35.62,34.81,1055.0,20140811.0,35.52,0.0,-1.689,0.6909839061367933,0.6746156534907937,779
2014-08-12,34.88,34.64,34.95,34.06,1622.0,20140812.0,34.92,1.0,-0.802,0.760894460124357,0.7793335663586871,780
2014-08-13,34.5,33.98,34.76,33.95,1225.0,20140813.0,34.64,2.0,-1.905,0.7799040546585057,0.8047557575108611,781
2014-08-14,33.99,33.51,33.99,33.25,1360.0,20140814.0,33.98,3.0,-1.383,0.8353673224168229,0.8827883231760788,782
2014-08-15,33.51,32.87,33.66,32.82,1109.0,20140815.0,33.51,4.0,-1.91,0.8648793840152926,0.9197498800859336,783
2014-08-18,32.98,33.05,33.25,32.85,759.0,20140818.0,32.87,0.0,0.548,0.8462539854684469,0.885116562741141,784
2014-08-19,32.94,32.75,33.14,32.6,651.0,20140819.0,33.05,1.0,-0.908,0.8184127140622243,0.8391010210423221,785
2014-08-20,32.77,32.95,33.21,32.49,949.0,20140820.0,32.75,2.0,0.611,0.809466103692931,0.8232208849033456,786
2014-08-21,32.92,32.86,33.42,32.79,879.0,20140821.0,32.95,3.0,-0.273,0.7967873669935746,0.8027914335829006,787
2014-08-22,32.94,32.5,33.13,32.38,856.0,20140822.0,32.86,4.0,-1.096,0.7925339699941586,0.7957525757718472,788
2014-08-25,32.5,32.77,32.93,32.3,744.0,20140825.0,32.5,0.0,0.831,0.7777581545401444,0.7736522323356013,789
2014-08-26,32.77,33.05,33.09,32.5,661.0,20140826.0,32.77,1.0,0.854,0.7606892314001323,0.7491652680241893,790
2014-08-27,33.14,32.65,33.41,32.65,723.0,20140827.0,33.05,2.0,-1.21,0.7606265740001201,0.7506098989542971,791
2014-08-28,32.76,32.67,32.91,32.51,573.0,20140828.0,32.65,3.0,0.061,0.7405696127273818,0.7225285790937239,792
2014-08-29,32.69,32.01,32.82,31.84,977.0,20140829.0,32.67,4.0,-2.02,0.7623360115703471,0.7568581018812274,793
2014-09-01,32.01,32.01,32.01,32.01,1.0,20140901.0,32.01,0.0,0.0,0.753032737791225,0.7439436882970643,794
2014-09-02,31.94,31.95,32.43,31.84,1075.0,20140902.0,32.01,1.0,-0.187,0.7382115798102045,0.7234178631907889,795
2014-09-03,31.92,31.76,32.2,31.57,921.0,20140903.0,31.95,2.0,-0.595,0.7283741634638224,0.7109621480986841,796
2014-09-04,31.8,32.0,32.13,31.72,815.0,20140904.0,31.76,3.0,0.756,0.6994310576943844,0.6708338616855267,797
2014-09-05,32.07,32.28,32.34,31.78,680.0,20140905.0,32.0,4.0,0.875,0.6885736888130772,0.6587226801274573,798
2014-09-08,32.47,31.96,32.59,31.68,740.0,20140908.0,32.28,0.0,-0.991,0.7087033534664342,0.6922263227771301,799
2014-09-09,31.92,31.56,32.02,31.51,745.0,20140909.0,31.96,1.0,-1.252,0.7142757758785765,0.7025961464068461,800
2014-09-10,31.63,31.63,31.82,31.35,711.0,20140910.0,31.56,2.0,0.222,0.704796159889615,0.6902499935525999,801
2014-09-11,31.61,31.5,31.8,31.35,986.0,20140911.0,31.63,3.0,-0.411,0.6816328726269226,0.6582166610789197,802
2014-09-12,31.62,32.55,32.7,31.58,910.0,20140912.0,31.5,4.0,3.333,0.7214844296608391,0.7197877729350644,803
2014-09-15,32.4,33.27,33.48,32.25,1250.0,20140915.0,32.55,0.0,2.212,0.8358949360553086,0.8878160698770559,804
2014-09-16,33.56,33.0,33.83,32.85,4730.0,20140916.0,33.27,1.0,-0.812,0.8762681236866444,0.9401072605601152,805
2014-09-17,33.09,33.55,33.63,33.04,2555.0,20140917.0,33.0,2.0,1.667,0.8502437488060406,0.8934262924854336,806
2014-09-18,33.67,32.87,33.68,32.81,2825.0,20140918.0,33.55,3.0,-2.027,0.852039771641855,0.8903027868207087,807
2014-09-19,32.89,32.58,33.04,32.52,2701.0,20140919.0,32.87,4.0,-0.882,0.8682179742198677,0.9089290819112801,808
2014-09-22,32.53,32.12,32.57,31.85,3467.0,20140922.0,32.58,0.0,-1.412,0.8820163401998787,0.9237385376564412,809
2014-09-23,31.96,32.32,32.65,31.96,2893.0,20140923.0,32.12,1.0,0.623,0.8645603092726168,0.8925733993022488,810
2014-09-24,32.33,32.72,32.93,32.27,2926.0,20140924.0,32.32,2.0,1.238,0.8596002811569252,0.8815636127286168,811
2014-09-25,32.84,32.7,33.18,32.52,3349.0,20140925.0,32.72,3.0,-0.061,0.8596366192335689,0.8786884643648021,812
2014-09-26,32.69,31.99,32.88,31.9,2863.0,20140926.0,32.7,4.0,-2.171,0.8705787447577903,0.8921966691161624,813
2014-09-29,31.96,32.92,33.0,31.75,4412.0,20140929.0,31.99,0.0,2.907,0.9050715861434457,0.939903779900674,814
2014-09-30,33.01,32.37,33.02,32.24,3119.0,20140930.0,32.92,1.0,-1.671,0.9164287146758605,0.951916609247252,815
2014-10-01,32.46,32.8,33.1,32.31,3540.0,20141001.0,32.37,2.0,1.328,0.9049351951598732,0.930327728014285,816
2014-10-02,32.93,32.8,33.05,32.34,2761.0,20141002.0,32.8,3.0,0.0,0.8872138137817024,0.9009506976123794,817
2014-10-03,32.74,32.42,33.03,32.4,2620.0,20141003.0,32.8,4.0,-1.159,0.8638307398015478,0.8648239379307291,818
2014-10-06,32.43,33.45,33.8,32.42,4125.0,20141006.0,32.42,0.0,3.177,0.9107552180014067,0.9335140795399646,819
2014-10-07,33.55,33.1,33.57,33.04,3598.0,20141007.0,33.45,1.0,-1.046,0.9325047436376424,0.9623788689346358,820
2014-10-08,33.2,33.02,33.27,32.82,2382.0,20141008.0,33.1,2.0,-0.242,0.9050043123978568,0.9180616864100181,821
2014-10-09,33.01,33.01,33.45,32.9,2387.0,20141009.0,33.02,3.0,-0.03,0.8727311930889612,0.8689867948886829,822
2014-10-10,33.01,32.5,33.06,32.15,5813.0,20141010.0,33.01,4.0,-1.545,0.8761192664445104,0.874455222236859,823
2014-10-13,32.48,33.04,33.19,32.24,3012.0,20141013.0,32.5,0.0,1.662,0.8828356967677364,0.884527859271944,824
2014-10-14,33.06,32.87,33.3,32.53,4554.0,20141014.0,33.04,1.0,-0.515,0.8753051788797607,0.8732574780356853,825
2014-10-15,32.8,31.98,32.84,31.9,4786.0,20141015.0,32.87,2.0,-2.708,0.8993683444361454,0.9088231476309264,826
2014-10-16,32.07,32.36,32.49,31.78,3369.0,20141016.0,31.98,3.0,1.188,0.9166984949419494,0.9329800612801349,827
2014-10-17,32.41,32.02,32.55,32.0,3067.0,20141017.0,32.36,4.0,-1.051,0.8851804499472271,0.8845827197761175,828
2014-10-20,32.04,31.7,32.08,31.61,2380.0,20141020.0,32.02,0.0,-0.999,0.8728913181338428,0.8666383571393018,829
2014-10-21,31.68,31.76,31.93,31.6,3102.0,20141021.0,31.7,1.0,0.189,0.8317193801216747,0.8070865761873942,830
2014-10-22,31.83,32.14,32.44,31.69,4455.0,20141022.0,31.76,2.0,1.196,0.8242903455651586,0.7994750326957412,831
2014-10-23,32.1,32.67,32.81,31.94,3358.0,20141023.0,32.14,3.0,1.649,0.8448094050592354,0.8328783616696429,832
2014-10-24,32.61,32.52,32.79,32.08,3726.0,20141024.0,32.67,4.0,-0.459,0.832554004599305,0.8164945801136907,833
2014-10-27,32.28,32.23,32.46,31.95,3531.0,20141027.0,32.52,0.0,-0.892,0.8223218223630047,0.8036286360985323,834
2014-10-28,32.21,32.79,32.94,32.16,5139.0,20141028.0,32.23,1.0,1.738,0.818474383966368,0.8004781512853948,835
2014-10-29,32.84,34.18,34.3,32.72,6146.0,20141029.0,32.79,2.0,4.239,0.9322494399694262,0.9697477311140098,836
2014-10-30,34.26,34.31,34.59,33.8,5968.0,20141030.0,34.18,3.0,0.38,1.0111358545176612,1.0804480336321434,837
2014-10-31,34.25,34.8,34.95,34.01,5765.0,20141031.0,34.31,4.0,1.428,1.0046689586524198,1.0617216291478582,838
2014-11-03,34.8,34.03,34.81,34.01,4101.0,20141103.0,34.8,0.0,-2.213,0.9860626896840182,1.0268254119281444,839
2014-11-04,34.03,33.07,34.07,33.05,3751.0,20141104.0,34.03,1.0,-2.821,1.0555115360763803,1.1232486903377252,840
2014-11-05,33.07,32.72,33.23,32.32,3920.0,20141105.0,33.07,2.0,-1.058,1.115010487342164,1.2014821982926953,841
2014-11-06,32.72,32.53,32.95,32.5,3467.0,20141106.0,32.72,3.0,-0.581,1.0654640794019665,1.1172845718536684,842
2014-11-07,32.53,32.4,32.83,32.27,3075.0,20141107.0,32.53,4.0,-0.4,1.0195127994563327,1.0429799622731786,843
2014-11-10,32.4,32.36,32.93,32.05,4403.0,20141110.0,32.4,0.0,-0.123,1.0068298176875754,1.0212493006367551,844
2014-11-11,32.36,32.87,33.06,32.31,3225.0,20141111.0,32.36,1.0,1.576,0.9834816524432503,0.9850827272185211,845
2014-11-12,32.87,32.22,33.4,32.19,4740.0,20141112.0,32.87,2.0,-1.977,1.004074229493864,1.0150716969227185,846
2014-11-13,32.22,32.07,32.56,31.98,4488.0,20141113.0,32.22,3.0,-0.466,0.9937038449944209,0.9983954706663546,847
2014-11-14,32.07,32.2,32.37,31.9,2856.0,20141114.0,32.07,4.0,0.405,0.9460944045403825,0.9279427412441738,848
2014-11-17,32.34,32.61,32.81,32.21,2254.0,20141117.0,32.2,0.0,1.273,0.9273585495821668,0.9028837090782852,849
2014-11-18,32.61,32.79,33.08,32.25,2324.0,20141118.0,32.61,1.0,0.552,0.9230532268928785,0.8998325478678466,850
2014-11-19,32.79,32.64,32.86,32.31,3512.0,20141119.0,32.79,2.0,-0.457,0.8891392971753437,0.8531882081521334,851
2014-11-20,32.64,32.78,32.85,32.46,2393.0,20141120.0,32.64,3.0,0.429,0.8437629974321307,0.7914297803985156,852
2014-11-21,32.78,32.8,33.5,32.62,4538.0,20141121.0,32.78,4.0,0.061,0.8470572703928464,0.8032391430120472,853
2014-11-24,32.8,33.36,33.45,32.65,3449.0,20141124.0,32.8,0.0,1.707,0.8427793367207699,0.8028072572771082,854
2014-11-25,33.36,33.59,33.78,33.13,3388.0,20141125.0,33.36,1.0,0.689,0.8552539424734281,0.8264329563068286,855
2014-11-26,33.59,33.61,33.82,33.38,2734.0,20141126.0,33.59,2.0,0.06,0.8193217658849347,0.7775752287992514,856
2014-11-27,33.61,33.61,33.61,33.61,1.0,20141127.0,33.61,3.0,0.0,0.7466561508044869,0.6765651982926859,857
2014-11-28,33.61,32.29,33.61,32.24,4540.0,20141128.0,33.61,4.0,-3.927,0.8033237734586243,0.7690231718536609,858
2014-12-01,32.29,32.36,32.58,31.55,3958.0,20141201.0,32.29,0.0,0.217,0.917567066780567,0.941153415606505,859
2014-12-02,32.36,31.28,32.37,31.17,4005.0,20141202.0,32.36,1.0,-3.337,0.9432427879823332,0.9756662935256372,860
2014-12-03,31.28,31.94,32.06,31.28,3725.0,20141203.0,31.28,2.0,2.11,0.9556752618021209,0.9895774543888852,861
2014-12-04,31.94,31.7,32.03,31.51,2698.0,20141204.0,31.94,3.0,-0.751,0.9369775107292015,0.9576337938037015,862
2014-12-05,31.7,32.08,32.29,31.65,2721.0,20141205.0,31.7,4.0,1.199,0.909979555208365,0.9152826212965414,863
2014-12-08,32.08,31.85,32.19,31.69,2829.0,20141208.0,32.08,0.0,-0.717,0.8727086865530588,0.8599116051236687,864
2014-12-09,31.85,31.99,32.27,31.58,2783.0,20141209.0,31.85,1.0,0.44,0.8560988059573266,0.8372567244405135,865
2014-12-10,31.99,31.75,32.28,31.68,3714.0,20141210.0,31.99,2.0,-0.75,0.8328170963248425,0.8056224945151118,866
2014-12-11,31.75,32.08,32.13,31.75,2247.0,20141211.0,31.75,3.0,1.039,0.791651905749857,0.7488728285797639,867
2014-12-12,32.02,32.36,32.56,31.59,5073.0,20141212.0,32.08,4.0,0.873,0.8078653688635066,0.7783564514357958,868
2014-12-15,32.36,32.27,32.55,32.1,2445.0,20141215.0,32.36,0.0,-0.278,0.7771503353304604,0.7372422579110228,869
2014-12-16,32.46,31.99,32.5,31.8,2171.0,20141216.0,32.27,1.0,-0.868,0.7701366684822367,0.7322766235228864,870
2014-12-17,31.99,31.97,32.33,31.8,2442.0,20141217.0,31.99,2.0,-0.063,0.7483060622565786,0.7053064070531678,871
2014-12-18,31.97,32.08,32.38,31.85,2866.0,20141218.0,31.97,3.0,0.344,0.7284600565968897,0.681932219446079,872
2014-12-19,32.08,32.16,32.3,31.88,2170.0,20141219.0,32.08,4.0,0.249,0.7004182332698995,0.6470079235199349,873
2014-12-22,32.16,32.17,32.32,32.01,2308.0,20141222.0,32.16,0.0,0.031,0.6649256666089997,0.6020735337172772,874
2014-12-23,32.17,32.36,32.59,32.1,2412.0,20141223.0,32.17,1.0,0.591,0.6490233332809089,0.5871303958883072,875
2014-12-24,32.36,32.05,32.5,31.93,1518.0,20141224.0,32.36,2.0,-0.958,0.6418393938917354,0.5848463431031995,876
2014-12-26,32.05,32.59,32.84,32.05,1928.0,20141226.0,32.05,4.0,1.685,0.6553085399015782,0.6122001640227738,877
2014-12-29,32.59,32.93,33.62,32.56,4533.0,20141229.0,32.59,0.0,1.043,0.7384623090014355,0.7399068088197382,878
2014-12-30,32.93,33.07,33.26,32.69,3132.0,20141230.0,32.93,1.0,0.425,0.7322384627285772,0.7305859009771059,879
2014-12-31,33.07,32.14,33.14,32.1,2316.0,20141231.0,33.07,2.0,-2.812,0.7602167842987064,0.7718411141801582,880
2015-01-05,32.09,32.87,32.92,32.01,4072.0,20150105.0,32.14,0.0,2.271,0.7874698039079151,0.8102622989561374,881
2015-01-06,32.87,32.87,32.99,32.61,3006.0,20150106.0,32.87,1.0,0.0,0.7931543671890146,0.8155606590953203,882
2015-01-07,32.87,33.16,33.5,32.69,3531.0,20150107.0,32.87,2.0,0.882,0.7946857883536498,0.8148192378826112,883
2015-01-08,33.16,33.76,33.92,33.15,3265.0,20150108.0,33.16,3.0,1.809,0.8178961712305918,0.8461766728315979,884
2015-01-09,33.74,33.68,33.95,33.53,3005.0,20150109.0,33.76,4.0,-0.237,0.815360155664175,0.8386864497873857,885
2015-01-12,33.68,32.6,34.0,32.56,5618.0,20150112.0,33.68,0.0,-3.207,0.8721455960583407,0.918861589815734,886
2015-01-13,32.6,32.54,32.93,32.41,4203.0,20150113.0,32.6,1.0,-0.184,0.9083141782348549,0.965680044506969,887
2015-01-14,32.54,32.82,32.87,32.49,3130.0,20150114.0,32.54,2.0,0.86,0.8602856165771403,0.8875893719060391,888
2015-01-15,32.82,32.99,33.46,32.65,4955.0,20150115.0,32.82,3.0,0.518,0.8657141968883102,0.8919107889852351,889
2015-01-16,32.99,33.39,33.45,32.77,3105.0,20150116.0,32.99,4.0,1.212,0.8488310880802818,0.8636560171205371,890
2015-01-19,33.39,33.39,33.39,33.39,1.0,20150119.0,33.39,0.0,0.0,0.8080282618911658,0.8018352148377996,891
2015-01-20,33.39,33.39,33.39,33.39,1.0,20150120.0,33.39,1.0,0.0,0.7345711471737876,0.6949238528594273,892
2015-01-21,32.84,32.41,33.15,32.33,3244.0,20150121.0,33.39,2.0,-2.935,0.7641555883398071,0.7436006724781706,893
2015-01-22,32.41,31.97,32.58,31.9,3057.0,20150122.0,32.41,3.0,-1.358,0.8301414439452789,0.8431205828144139,894
2015-01-23,31.97,31.6,32.14,31.5,3040.0,20150123.0,31.97,4.0,-1.157,0.8374013126775254,0.8520378384391574,895
2015-01-26,31.6,31.08,31.6,31.02,2929.0,20150126.0,31.6,0.0,-1.646,0.8476375569795682,0.8650994599806024,896
2015-01-27,31.08,31.17,31.29,30.87,2847.0,20150127.0,31.08,1.0,0.29,0.836943233617789,0.847086198649855,897
2015-01-28,31.17,30.34,31.17,30.05,3966.0,20150128.0,31.17,2.0,-2.663,0.8626756669252629,0.8834747054965412,898
2015-01-29,30.34,29.54,30.38,29.32,3769.0,20150129.0,30.34,3.0,-2.637,0.9524324244775113,1.0123447447636684,899
2015-01-30,29.54,30.0,30.09,29.43,3341.0,20150130.0,29.54,4.0,1.557,0.9485749313431918,0.9986987787951789,900
2015-02-02,30.0,30.37,30.73,29.86,3021.0,20150202.0,30.0,0.0,1.233,0.9705226648574472,1.0242056082891553,901
2015-02-03,30.41,30.8,31.2,30.26,3687.0,20150203.0,30.37,1.0,1.416,0.991384240779498,1.0476448605172688,902
2015-02-04,30.8,30.59,30.99,30.47,2798.0,20150204.0,30.8,2.0,-0.682,0.957622037072271,0.9906255457816331,903
2015-02-05,30.59,31.71,31.97,30.55,4634.0,20150205.0,30.59,3.0,3.661,0.999656397338428,1.0478754730107485,904
2015-02-06,31.71,31.82,32.14,31.46,3616.0,20150206.0,31.71,4.0,0.347,1.0496876339440266,1.1148254099426502,905
2015-02-09,31.82,32.01,32.1,31.64,3027.0,20150209.0,31.82,0.0,0.597,0.9960796672218425,1.0275153552836302,906
2015-02-10,32.01,31.45,32.2,31.27,3396.0,20150210.0,32.01,1.0,-1.749,0.9900724247471299,1.01451330791248,907
2015-02-11,31.45,31.75,31.79,31.1,3044.0,20150211.0,31.45,2.0,0.954,0.9827931134064808,1.0005782001908146,908
2015-02-12,31.75,32.01,32.07,31.48,3037.0,20150212.0,31.75,3.0,0.819,0.9498119212786197,0.9498344401653737,909
2015-02-13,32.01,32.4,32.58,31.87,2830.0,20150213.0,32.01,4.0,1.218,0.9389199284351089,0.9338565148099908,910
2015-02-16,32.59,32.59,32.59,32.59,1.0,20150216.0,32.4,0.0,0.586,0.9062908440319183,0.8866756461686603,911
2015-02-18,32.52,32.2,32.66,32.11,2062.0,20150218.0,32.59,2.0,-1.197,0.8739007673017436,0.8417855600128386,912
2015-02-19,32.2,32.04,32.26,31.61,3684.0,20150219.0,32.2,3.0,-0.497,0.883546152092494,0.8602141520111264,913
2015-02-20,32.04,31.67,32.05,31.44,2522.0,20150220.0,32.04,4.0,-1.155,0.8723146837204492,0.8468522650763097,914
2015-02-23,31.67,31.33,31.67,31.08,2975.0,20150223.0,31.67,0.0,-1.074,0.8802860761094987,0.861938629732801,915
2015-02-24,31.33,31.61,31.9,31.06,3562.0,20150224.0,31.33,1.0,0.894,0.8766237055540897,0.8590134791017608,916
2015-02-25,31.61,31.91,31.99,31.45,3275.0,20150225.0,31.61,2.0,0.949,0.8569306414128094,0.8324783485548604,917
2015-02-26,31.91,32.03,32.34,31.81,3204.0,20150226.0,31.91,3.0,0.376,0.8453914921934638,0.8188145687475467,918
2015-02-27,32.04,32.95,33.08,31.96,4658.0,20150227.0,32.03,4.0,2.872,0.8749013565395124,0.8656392929145402,919
2015-03-02,32.95,32.83,33.5,32.71,3890.0,20150302.0,32.95,0.0,-0.364,0.9290012332177392,0.9462207205259358,920
2015-03-03,32.83,32.97,33.12,32.67,3445.0,20150303.0,32.83,1.0,0.426,0.8854556665615806,0.8800579577891438,921
2015-03-04,32.97,32.21,33.11,32.17,3108.0,20150304.0,32.97,2.0,-2.305,0.8904142423287094,0.8880502300839243,922
2015-03-05,32.21,31.57,32.41,31.54,2758.0,20150305.0,32.21,3.0,-1.987,0.9394674930260994,0.9603101994060677,923
2015-03-06,31.57,31.28,31.7,31.15,2992.0,20150306.0,31.57,4.0,-0.919,0.95042499366009,0.9736021728185913,924
2015-03-09,31.28,31.0,31.44,30.94,2639.0,20150309.0,31.28,0.0,-0.895,0.9212954487819,0.9277885497761124,925
2015-03-10,30.94,30.96,31.2,30.65,2742.0,20150310.0,31.0,1.0,-0.129,0.8948140443471814,0.8880834098059635,926
2015-03-11,30.86,31.1,31.3,30.82,2526.0,20150311.0,30.96,2.0,0.452,0.8571036766792557,0.8336722884985017,927
2015-03-12,31.06,30.87,31.2,30.78,2047.0,20150312.0,31.1,3.0,-0.74,0.8173669787993232,0.778515983365368,928
2015-03-13,30.83,30.49,31.1,30.33,2807.0,20150313.0,30.87,4.0,-1.231,0.8130608898175667,0.7773805189166527,929
2015-03-16,30.49,30.39,30.68,30.19,2584.0,20150316.0,30.49,0.0,-0.328,0.8009644452886967,0.7643964497277651,930
2015-03-17,30.33,30.04,30.51,29.88,2448.0,20150317.0,30.39,1.0,-1.152,0.7854222229897245,0.7464769230973968,931
2015-03-18,29.99,30.63,30.81,29.93,2773.0,20150318.0,30.04,2.0,1.964,0.7940202027179313,0.7642800000177438,932
2015-03-19,30.71,30.62,31.03,30.46,2840.0,20150319.0,30.63,3.0,-0.033,0.8118365479253923,0.7943760000153782,933
2015-03-20,30.64,30.68,30.99,30.34,2609.0,20150320.0,30.62,4.0,0.196,0.7971241344776291,0.7751258666799943,934
2015-03-23,30.77,31.15,31.37,30.66,2720.0,20150323.0,30.68,0.0,1.532,0.7928401222523904,0.7717757511226623,935
2015-03-24,31.15,31.11,31.2,30.93,2183.0,20150324.0,31.15,1.0,-0.128,0.7680364747749004,0.738205650972974,936
2015-03-25,31.03,31.04,31.3,30.98,2262.0,20150325.0,31.11,2.0,-0.225,0.7273058861590005,0.6824448975099108,937
2015-03-26,30.95,31.17,31.69,30.81,2919.0,20150326.0,31.04,3.0,0.419,0.7411871692354551,0.708785577841923,938
2015-03-27,31.12,30.6,31.2,30.41,2713.0,20150327.0,31.17,4.0,-1.829,0.7456246993049591,0.7196141674629999,939
2015-03-30,30.56,30.49,30.91,30.44,2475.0,20150330.0,30.6,0.0,-0.359,0.7442042720954174,0.7209989451346,940
2015-03-31,30.47,30.39,30.5,30.05,3995.0,20150331.0,30.49,1.0,-0.328,0.7265493382685613,0.69819908578332,941
2015-04-01,30.39,30.69,31.11,30.39,3521.0,20150401.0,30.39,2.0,0.987,0.7259539438805102,0.7011058743455438,942
2015-04-02,30.6,31.04,31.1,30.6,2362.0,20150402.0,30.69,3.0,1.14,0.7245035853459191,0.7022917577661391,943
2015-04-03,30.6,31.04,31.1,30.6,1.0,20150403.0,31.04,4.0,0.0,0.70409416849629,0.6753195233973205,944
2015-04-07,31.25,31.03,31.45,30.77,2703.0,20150407.0,31.04,1.0,-0.032,0.7019037895420819,0.6759435869443444,945
2015-04-08,30.98,30.95,31.09,30.8,1630.0,20150408.0,31.03,2.0,-0.258,0.6644579904928016,0.6244844420184318,946
2015-04-09,30.86,30.84,30.95,30.51,2784.0,20150409.0,30.95,3.0,-0.355,0.6513254459025466,0.6105531830826404,947
2015-04-10,30.8,31.09,31.1,30.6,2670.0,20150410.0,30.84,4.0,0.811,0.6375685871841332,0.5958127586716216,948
2015-04-13,30.98,31.04,31.6,30.92,3044.0,20150413.0,31.09,0.0,-0.161,0.6486987156219398,0.6177043908487394,949
2015-04-14,31.08,31.3,31.47,30.95,1774.0,20150414.0,31.04,1.0,0.838,0.6369988323835816,0.604677138735574,950
2015-04-15,31.29,31.8,31.92,31.24,2662.0,20150415.0,31.3,2.0,1.597,0.6590898476214381,0.6413868535708311,951
2015-04-16,32.05,31.97,32.21,31.74,1695.0,20150416.0,31.8,3.0,0.535,0.681899861474035,0.6772019397613875,952
2015-04-17,31.92,31.73,32.04,31.67,2043.0,20150417.0,31.97,4.0,-0.751,0.6535453286127588,0.6362416811265356,953
2015-04-20,31.73,31.79,32.06,31.69,2175.0,20150420.0,31.73,0.0,0.189,0.6277684805570535,0.6007427903096643,954
2015-04-21,31.79,32.0,32.12,31.74,1784.0,20150421.0,31.79,1.0,0.661,0.6061531641427765,0.5726437516017101,955
2015-04-22,32.0,31.75,32.04,31.64,2775.0,20150422.0,32.0,2.0,-0.781,0.587411967402524,0.5496245847214819,956
2015-04-23,31.79,32.22,32.49,31.73,3383.0,20150423.0,31.75,3.0,1.48,0.6031017885477492,0.5776746400919512,957
2015-04-24,32.28,31.86,32.39,31.81,3004.0,20150424.0,32.22,4.0,-1.117,0.6064561714070454,0.5859846880796921,958
2015-04-27,31.76,31.84,32.04,31.68,2488.0,20150427.0,31.86,0.0,-0.063,0.6004147012791314,0.579853396335732,959
2015-04-28,31.79,31.38,31.94,31.31,2982.0,20150428.0,31.84,1.0,-1.445,0.6031042738901198,0.5865396101576348,960
2015-04-29,31.43,31.64,31.73,31.22,2875.0,20150429.0,31.38,2.0,0.829,0.6046402489910171,0.5910009954699488,961
2015-04-30,31.64,31.65,31.97,31.52,2912.0,20150430.0,31.64,3.0,0.032,0.6033093172645613,0.5908675294072894,962
2015-05-01,31.8,31.58,31.84,31.47,2061.0,20150501.0,31.65,4.0,-0.221,0.5820993793314194,0.5614185254863177,963
2015-05-04,31.54,32.63,32.7,31.5,4222.0,20150504.0,31.58,0.0,3.325,0.6382721630285635,0.6465627220881424,964
2015-05-05,32.69,33.05,33.44,32.58,4194.0,20150505.0,32.63,1.0,1.287,0.7493383300259675,0.8083543591430576,965
2015-05-06,33.1,32.92,33.48,32.83,3288.0,20150506.0,33.05,2.0,-0.393,0.7584893909326978,0.8139071112573169,966
2015-05-07,32.95,32.49,32.99,32.47,2606.0,20150507.0,32.92,3.0,-1.306,0.7422630826660888,0.7827194964230078,967
2015-05-08,32.57,32.96,32.99,32.37,2730.0,20150508.0,32.49,4.0,1.447,0.731148256969172,0.7610235635666073,968
2015-05-11,32.98,33.19,33.34,32.86,2258.0,20150511.0,32.96,0.0,0.698,0.7419529608810662,0.7728870884243941,969
2015-05-12,33.2,32.97,33.47,32.9,3754.0,20150512.0,33.19,1.0,-0.663,0.726320873528242,0.7458354766344749,970
2015-05-13,33.0,33.24,33.36,32.75,2561.0,20150513.0,32.97,2.0,0.819,0.7157462486620382,0.7277240797498782,971
2015-05-14,33.28,33.34,33.45,33.05,2817.0,20150514.0,33.24,3.0,0.301,0.6943147715109448,0.6946942024498959,972
2015-05-15,33.38,33.07,33.72,32.84,3223.0,20150515.0,33.34,4.0,-0.81,0.7111952468281312,0.7194016421232424,973
2015-05-18,33.04,32.78,33.21,32.71,2511.0,20150518.0,33.07,0.0,-0.877,0.7038138607528461,0.7074814231734762,974
2015-05-19,32.74,32.18,32.9,31.98,2803.0,20150519.0,32.78,1.0,-1.83,0.7389216915934959,0.7584839000836784,975
2015-05-20,32.25,32.2,32.45,32.02,2556.0,20150520.0,32.18,2.0,0.062,0.7408379014486317,0.7586860467391867,976
2015-05-21,32.28,32.25,32.64,32.1,2525.0,20150521.0,32.2,3.0,0.155,0.722579910407847,0.7295279071739618,977
2015-05-22,32.28,31.64,32.36,31.6,2610.0,20150522.0,32.25,4.0,-1.891,0.7259817367344061,0.7335908528840999,978
2015-05-25,31.64,31.64,31.64,31.64,1.0,20150525.0,31.64,0.0,0.0,0.7154379424858237,0.7171120724995532,979
2015-05-27,32.16,31.73,32.3,31.7,2648.0,20150527.0,31.64,2.0,0.284,0.7103981295325673,0.7094971294996133,980
2015-05-28,31.74,32.06,32.1,31.67,2991.0,20150528.0,31.73,3.0,1.04,0.6876346632114249,0.6762308455663317,981
2015-05-29,32.1,33.33,33.49,31.99,4990.0,20150529.0,32.06,4.0,3.961,0.7851224211012965,0.8207333994908225,982
2015-06-01,33.46,34.51,34.62,33.17,5404.0,20150601.0,33.33,0.0,3.54,0.9464749282739057,1.0526356128920455,983
2015-06-02,34.49,34.17,34.94,34.08,5076.0,20150602.0,34.51,1.0,-0.985,1.0067953893399149,1.12695086450644,984
2015-06-03,34.24,34.73,34.88,33.96,4286.0,20150603.0,34.17,2.0,1.639,0.9989048993999227,1.0993574159055817,985
2015-06-04,34.73,34.53,34.78,34.35,3394.0,20150604.0,34.73,3.0,-0.576,0.9635499085453848,1.034109760451505,986
2015-06-05,34.5,34.78,35.29,34.36,4317.0,20150605.0,34.53,4.0,0.724,0.9604999168594407,1.0202284590579709,987
2015-06-08,34.73,34.1,34.78,34.03,3153.0,20150608.0,34.78,0.0,-1.955,0.9413635607813097,0.9841979978502414,988
2015-06-09,34.11,33.93,34.51,33.87,2334.0,20150609.0,34.1,1.0,-0.499,0.9385123279830091,0.9743049314702097,989
2015-06-10,33.99,33.87,34.25,33.56,3104.0,20150610.0,33.93,2.0,-0.177,0.9159202981663717,0.9363976072741814,990
2015-06-11,33.87,33.29,34.04,33.12,2205.0,20150611.0,33.87,3.0,-1.712,0.9162911801512471,0.9342112596376242,991
2015-06-12,33.27,33.14,33.55,33.08,2834.0,20150612.0,33.29,4.0,-0.451,0.9048101637738603,0.9149830916859399,992
2015-06-15,33.06,32.69,33.09,32.47,3839.0,20150615.0,33.14,0.0,-1.358,0.8971001488853269,0.902318679461147,993
2015-06-16,32.8,32.97,33.12,32.67,898.0,20150616.0,32.69,1.0,0.857,0.8582728626230243,0.8446761888663272,994
2015-06-17,32.97,32.94,33.3,32.78,1024.0,20150617.0,32.97,2.0,-0.091,0.8357026023845674,0.8133860303508168,995
2015-06-18,32.9,32.34,32.93,32.3,1093.0,20150618.0,32.94,3.0,-1.821,0.8206387294405154,0.7942678929707072,996
2015-06-19,32.4,32.63,33.0,32.25,878.0,20150619.0,32.34,4.0,0.897,0.8142170267641049,0.7883655072412795,997
2015-06-22,32.7,32.99,33.26,32.56,1134.0,20150622.0,32.63,0.0,1.103,0.8238336606946409,0.8059167729424425,998
2015-06-23,33.16,32.9,33.21,32.75,971.0,20150623.0,32.99,1.0,-0.273,0.8016669642678559,0.7757945365501175,999
2015-06-24,32.92,33.35,33.65,32.8,1257.0,20150624.0,32.9,2.0,1.368,0.8060608766071419,0.7856885983434354,1000
2015-06-25,33.37,33.45,33.76,33.25,1471.0,20150625.0,33.35,3.0,0.3,0.8109644332792205,0.7955967852309783,1001
2015-06-26,33.45,33.31,33.82,33.21,2093.0,20150626.0,33.45,4.0,-0.419,0.7926949393447459,0.7708505472001812,1002
2015-06-29,33.12,33.11,33.47,33.01,1889.0,20150629.0,33.31,0.0,-0.6,0.76244994485886,0.7294038075734905,1003
2015-06-30,33.08,33.65,33.8,32.76,2703.0,20150630.0,33.11,1.0,1.631,0.787681768053509,0.7708166332303584,1004
2015-07-01,33.65,33.13,33.71,33.01,2075.0,20150701.0,33.65,2.0,-1.545,0.7797106982304629,0.761374415466311,1005
2015-07-02,33.06,33.48,33.6,32.98,1748.0,20150702.0,33.13,3.0,1.056,0.7697369983913294,0.7491911600708022,1006
2015-07-06,33.42,32.71,33.48,32.61,1847.0,20150706.0,33.48,0.0,-2.3,0.7788518167193901,0.765299005394695,1007
2015-07-07,32.72,31.5,32.95,31.48,2678.0,20150707.0,32.71,1.0,-3.699,0.8898652879267169,0.9299258046753999,1008
2015-07-08,31.6,31.66,32.1,31.33,2225.0,20150708.0,31.5,2.0,0.508,0.9344229890242878,0.989935697385346,1009
2015-07-09,31.76,32.43,32.5,31.59,2221.0,20150709.0,31.66,3.0,2.432,0.9403845354766259,0.9912776044006342,1010
2015-07-10,32.45,32.44,32.83,32.3,2328.0,20150710.0,32.43,4.0,0.031,0.9612586686151147,1.0151072571472166,1011
2015-07-13,32.29,32.71,32.89,32.18,1385.0,20150713.0,32.44,0.0,0.832,0.9384169714682861,0.9744262895275878,1012
2015-07-14,32.66,32.36,32.95,32.25,1724.0,20150714.0,32.71,1.0,-1.07,0.9167427013348058,0.9378361175905765,1013
2015-07-15,32.23,31.61,32.58,31.56,1930.0,20150715.0,32.36,2.0,-2.318,0.9379479103043684,0.9661246352451657,1014
2015-07-16,31.76,31.47,32.01,31.47,849.0,20150716.0,31.61,3.0,-0.443,0.9335890093676078,0.9559746838791436,1015
2015-07-17,31.46,31.87,32.0,31.34,747.0,20150717.0,31.47,4.0,1.271,0.9087172812432799,0.9165113926952578,1016
2015-07-20,31.95,31.8,31.95,31.42,635.0,20150720.0,31.87,0.0,-0.22,0.8742884374938906,0.8649765403358899,1017
2015-07-21,31.82,32.04,32.39,31.75,888.0,20150721.0,31.8,1.0,0.755,0.8529894886308097,0.8349796682911047,1018
2015-07-22,32.02,31.36,32.17,31.17,1026.0,20150722.0,32.04,2.0,-2.122,0.8663540805734634,0.856982379185624,1019
2015-07-23,31.42,31.32,31.67,31.17,805.0,20150723.0,31.36,3.0,-0.128,0.8666855277940567,0.858718061960873,1020
2015-07-24,31.32,30.63,31.45,30.51,911.0,20150724.0,31.32,4.0,-2.203,0.8733504798127786,0.869555653699423,1021
2015-07-27,30.54,30.37,30.58,29.97,1068.0,20150727.0,30.63,0.0,-0.849,0.9166822543752532,0.933614899872833,1022
2015-07-28,30.34,30.76,30.82,30.15,1061.0,20150728.0,30.37,1.0,1.284,0.8942565948865939,0.8984662465564556,1023
2015-07-29,30.77,30.37,30.78,30.25,1094.0,20150729.0,30.76,2.0,-1.268,0.8611423589878128,0.8493374136822617,1024
2015-07-30,30.29,30.3,30.75,30.23,1465.0,20150730.0,30.37,3.0,-0.23,0.8310385081707385,0.8067590918579598,1025
2015-07-31,30.38,30.05,30.44,30.0,990.0,20150731.0,30.3,4.0,-0.825,0.7954895528824897,0.757857879610232,1026
2015-08-03,30.06,30.0,30.14,29.51,1536.0,20150803.0,30.05,0.0,-0.166,0.7949905026204447,0.7621434956622004,1027
2015-08-04,29.94,29.9,30.31,29.78,1258.0,20150804.0,30.0,1.0,-0.333,0.7709004569276767,0.7311910295739067,1028
2015-08-05,29.99,29.8,30.2,29.54,1361.0,20150805.0,29.9,2.0,-0.334,0.7608185972069789,0.7216988922973858,1029
2015-08-06,29.74,29.7,29.99,29.58,949.0,20150806.0,29.8,3.0,-0.336,0.7289259974608899,0.6801390399910677,1030
2015-08-07,29.79,30.19,30.36,29.57,1156.0,20150807.0,29.7,4.0,1.65,0.7344781795098998,0.6947871679922586,1031
2015-08-10,30.3,30.57,30.62,29.97,1108.0,20150810.0,30.19,0.0,1.259,0.7513437995544552,0.724815545593292,1032
2015-08-11,30.48,30.17,30.5,29.72,1637.0,20150811.0,30.57,1.0,-1.308,0.7539489086858685,0.7321734728475199,1033
2015-08-12,30.16,29.11,30.19,28.5,2918.0,20150812.0,30.17,2.0,-3.513,0.873589916987153,0.9105503431345169,1034
2015-08-13,29.16,28.99,29.31,28.77,1383.0,20150813.0,29.11,3.0,-0.412,0.92144537907923,0.9758102973832478,1035
2015-08-14,29.09,29.1,29.14,28.7,889.0,20150814.0,28.99,4.0,0.379,0.8776776173447545,0.9043689243988149,1036
2015-08-17,29.21,29.1,29.37,28.9,532.0,20150817.0,29.1,0.0,0.0,0.8406160157679587,0.8464530678123064,1037
2015-08-18,29.08,28.43,29.08,28.4,581.0,20150818.0,29.1,1.0,-2.302,0.8278327416072349,0.8269259921039983,1038
2015-08-19,28.43,27.99,28.64,27.87,1047.0,20150819.0,28.43,2.0,-1.548,0.8643934014611221,0.8806691931567977,1039
2015-08-20,27.99,28.05,28.32,27.66,871.0,20150820.0,27.99,3.0,0.214,0.8558121831464739,0.8659133007358903,1040
2015-08-21,28.23,27.4,28.28,27.21,774.0,20150821.0,28.05,4.0,-2.317,0.8752838028604308,0.8931248606377716,1041
2015-08-24,27.31,26.63,27.31,25.47,1439.0,20150824.0,27.4,0.0,-2.81,1.0302580026003918,1.1180415458860686,1042
2015-08-25,26.63,26.99,27.17,26.13,1307.0,20150825.0,26.63,1.0,1.352,1.05205272963672,1.1383026731012593,1043
2015-08-26,26.93,26.19,26.93,26.15,823.0,20150826.0,26.99,2.0,-2.964,1.0273206633061092,1.090528983354425,1044
2015-08-27,26.25,27.05,27.06,26.25,911.0,20150827.0,26.19,3.0,3.284,1.00756423936919,1.053125118907168,1045
2015-08-28,27.05,27.93,27.95,26.96,920.0,20150828.0,27.05,4.0,3.253,1.0759674903356273,1.147375103052879,1046
2015-08-31,27.88,27.84,28.09,27.08,1026.0,20150831.0,27.93,0.0,-0.322,1.0726977184869344,1.1330584226458291,1047
2015-09-01,27.95,27.34,27.95,27.15,1031.0,20150901.0,27.84,1.0,-1.796,1.047907016806304,1.0886506329597188,1048
2015-09-02,27.25,26.85,27.45,26.78,1089.0,20150902.0,27.34,2.0,-1.792,1.0490063789148216,1.0848305485650893,1049
2015-09-03,26.94,26.81,27.41,26.81,1001.0,20150903.0,26.85,3.0,-0.149,1.0081876171952926,1.0201864754230776,1050
2015-09-04,26.8,26.57,27.04,26.45,852.0,20150904.0,26.81,4.0,-0.895,0.9701705610866296,0.9628282787000005,1051
2015-09-08,26.59,26.91,27.17,26.59,877.0,20150908.0,26.57,1.0,1.28,0.9347005100787543,0.9117845082066673,1052
2015-09-09,26.95,26.64,27.21,26.63,780.0,20150909.0,26.91,2.0,-1.003,0.9079095546170495,0.8755465737791117,1053
2015-09-10,26.62,27.0,27.12,26.56,828.0,20150910.0,26.64,3.0,1.351,0.876281413288227,0.8334736972752304,1054
2015-09-11,26.96,26.71,27.06,26.2,1304.0,20150911.0,27.0,4.0,-1.074,0.874801284807479,0.8370105376385328,1055
2015-09-14,26.58,26.86,27.29,26.58,772.0,20150914.0,26.71,0.0,0.562,0.859819349824981,0.8200757992867286,1056
2015-09-15,26.93,26.47,27.11,26.44,763.0,20150915.0,26.86,1.0,-1.452,0.842563045295437,0.8000656927151645,1057
2015-09-16,26.66,26.87,27.03,26.51,2928.0,20150916.0,26.47,2.0,1.511,0.8132391320867609,0.7627236003531426,1058
2015-09-17,26.84,26.78,26.91,26.51,2121.0,20150917.0,26.87,3.0,-0.335,0.7793083018970565,0.7196937869727251,1059
2015-09-18,26.87,26.24,26.88,26.18,2269.0,20150918.0,26.78,4.0,-2.016,0.7720984562700514,0.717067948709695,1060
2015-09-21,26.23,26.71,26.98,26.19,2725.0,20150921.0,26.24,0.0,1.791,0.7737258693364103,0.726792222215069,1061
2015-09-22,26.68,26.41,26.73,26.28,2246.0,20150922.0,26.71,1.0,-1.123,0.7479326084876462,0.6952199259197271,1062
2015-09-23,26.38,26.54,26.89,26.35,2718.0,20150923.0,26.41,2.0,0.492,0.7290296440796783,0.6745239357970967,1063
2015-09-24,26.5,27.12,27.2,26.44,3277.0,20150924.0,26.54,3.0,2.185,0.7345724037087986,0.6899207443574841,1064
2015-09-25,27.18,27.88,28.19,27.12,3907.0,20150925.0,27.12,4.0,2.802,0.8177930942807266,0.817931311776487,1065
2015-09-28,27.87,27.32,28.09,27.31,4048.0,20150928.0,27.88,0.0,-2.009,0.8316300857097517,0.8382071368729558,1066
2015-09-29,27.38,27.66,27.89,27.06,3415.0,20150929.0,27.32,1.0,1.245,0.8314818960997745,0.8371128519565619,1067
2015-09-30,27.68,27.36,27.82,27.24,3351.0,20150930.0,27.66,2.0,-1.085,0.8086199055452498,0.802831138362354,1068
2015-10-01,27.35,27.3,27.99,27.27,2911.0,20151001.0,27.36,3.0,-0.219,0.8005635504956815,0.7917869865807067,1069
2015-10-02,27.24,28.03,28.16,27.12,3735.0,20151002.0,27.3,4.0,2.674,0.8223305004506195,0.8248820550366124,1070
2015-10-05,28.01,28.56,28.81,27.91,3718.0,20151005.0,28.03,0.0,1.891,0.8848459095005637,0.9162311143650648,1071
2015-10-06,28.61,28.68,29.06,28.36,2956.0,20151006.0,28.56,1.0,0.42,0.8980417359096039,0.9314002991163901,1072
2015-10-07,28.72,28.57,28.97,28.3,3152.0,20151007.0,28.68,2.0,-0.384,0.8773106690087307,0.8965469259008712,1073
2015-10-08,28.54,28.33,28.62,28.22,2700.0,20151008.0,28.57,3.0,-0.84,0.8393733354624822,0.8383406691140879,1074
2015-10-09,28.3,28.3,28.65,28.06,4408.0,20151009.0,28.33,4.0,-0.106,0.8167030322386201,0.8052285798988761,1075
2015-10-12,28.29,28.19,28.89,28.12,2847.0,20151012.0,28.3,0.0,-0.389,0.8124573020351091,0.8005314359123592,1076
2015-10-13,28.15,28.85,28.96,28.12,3895.0,20151013.0,28.19,1.0,2.341,0.814961183668281,0.8057939111240446,1077
2015-10-14,28.79,28.76,29.2,28.69,2384.0,20151014.0,28.85,2.0,-0.312,0.8326919851529828,0.8330213896408389,1078
2015-10-15,28.75,28.6,28.95,28.31,2451.0,20151015.0,28.76,3.0,-0.556,0.8151745319572571,0.8072852043553939,1079
2015-10-16,28.66,28.62,28.82,28.4,2170.0,20151016.0,28.6,4.0,0.07,0.7792495745065975,0.7556471771080082,1080
2015-10-19,28.55,28.21,28.76,28.1,2197.0,20151019.0,28.62,0.0,-1.433,0.7684087040969068,0.7428942201602738,1081
2015-10-20,28.18,28.67,28.73,28.02,2860.0,20151020.0,28.21,1.0,1.631,0.7630988219062789,0.7385083241389041,1082
2015-10-21,28.74,29.22,29.45,28.62,2995.0,20151021.0,28.67,2.0,1.918,0.8064534744602537,0.8053738809203839,1083
2015-10-22,29.24,28.84,29.48,28.77,2438.0,20151022.0,29.22,3.0,-1.3,0.8067758858729585,0.8059906967976668,1084
2015-10-23,28.9,28.56,29.06,28.4,2250.0,20151023.0,28.84,4.0,-0.971,0.8079780780663255,0.8078586038913107,1085
2015-10-26,28.58,27.77,28.74,27.74,2563.0,20151026.0,28.56,0.0,-2.766,0.8345255255148409,0.8468107900391352,1086
2015-10-27,27.81,27.88,28.19,27.56,3172.0,20151027.0,27.77,1.0,0.396,0.8495686595589459,0.8672360180339166,1087
2015-10-28,27.84,28.04,28.29,27.67,2706.0,20151028.0,27.88,2.0,0.574,0.8286987814172233,0.8342712156293941,1088
2015-10-29,28.13,27.86,28.32,27.8,2655.0,20151029.0,28.04,3.0,-0.642,0.8006352558338393,0.7923683868788082,1089
2015-10-30,27.83,28.2,28.23,27.78,2163.0,20151030.0,27.86,4.0,1.22,0.7687593234853084,0.7467192686283004,1090
2015-11-02,28.2,27.85,28.4,27.83,2250.0,20151102.0,28.2,0.0,-1.241,0.7506902940775532,0.7231566994778604,1091
2015-11-03,27.85,28.15,28.24,27.62,2448.0,20151103.0,27.85,1.0,1.077,0.7388093582523207,0.709402472880812,1092
2015-11-04,28.15,28.55,28.74,27.96,3059.0,20151104.0,28.15,2.0,1.421,0.7525539620475646,0.733482143163371,1093
2015-11-05,28.55,27.81,28.78,27.8,2388.0,20151105.0,28.55,3.0,-2.592,0.7732308745886952,0.7663511907415883,1094
2015-11-06,27.81,28.01,28.07,27.5,2238.0,20151106.0,27.81,4.0,0.719,0.7983917041715409,0.8041710319760429,1095
2015-11-09,28.01,27.74,28.28,27.73,1873.0,20151109.0,28.01,0.0,-0.964,0.7758106401559464,0.770281561045904,1096
2015-11-10,27.74,27.33,27.9,27.05,3504.0,20151110.0,27.74,1.0,-1.478,0.7925551274144964,0.7955773529064497,1097
2015-11-11,27.33,27.18,27.35,27.07,2131.0,20151111.0,27.33,2.0,-0.549,0.7814137521949962,0.7788337058522558,1098
2015-11-12,27.18,27.45,27.54,26.99,2115.0,20151112.0,27.18,3.0,0.993,0.7603761383590875,0.7483225450719552,1099
2015-11-13,27.45,27.07,27.45,27.01,1437.0,20151113.0,27.45,4.0,-1.384,0.7312510348718974,0.7072128723956942,1100
2015-11-16,27.35,27.55,27.69,27.02,1339.0,20151116.0,27.07,0.0,1.773,0.7256827589744523,0.7022511560762685,1101
2015-11-17,27.55,27.81,27.81,27.46,1225.0,20151117.0,27.55,1.0,0.944,0.7269843263404113,0.7072843352660997,1102
2015-11-18,27.81,27.79,28.03,27.35,1449.0,20151118.0,27.81,2.0,-0.072,0.7227130239458285,0.7036464238972864,1103
2015-11-19,27.79,27.8,27.99,27.52,1792.0,20151119.0,27.79,3.0,0.036,0.6997391126780258,0.6724935673776481,1104
2015-11-20,27.8,28.18,28.26,27.65,2235.0,20151120.0,27.8,4.0,1.367,0.6915810115254782,0.6641610917272954,1105
2015-11-23,28.18,28.21,28.37,27.84,2667.0,20151123.0,28.18,0.0,0.106,0.6805281922958897,0.6516062794969898,1106
2015-11-24,28.21,28.62,28.81,28.18,3243.0,20151124.0,28.21,1.0,1.453,0.6759347202689908,0.6487254422307248,1107
2015-11-25,28.62,29.21,29.25,28.49,2507.0,20151125.0,28.62,2.0,2.061,0.709031563880901,0.7008953832666286,1108
2015-11-26,29.21,29.21,29.21,29.21,0.0,20151126.0,29.21,3.0,0.0,0.6982105126190016,0.6861093321644124,1109
2015-11-27,29.21,29.21,29.43,29.06,1638.0,20151127.0,29.21,4.0,0.0,0.6683731932900014,0.6439614212091576,1110
2015-11-30,29.21,29.39,29.64,29.04,2459.0,20151130.0,29.21,0.0,0.616,0.662157448445456,0.6380998983812701,1111
2015-12-01,29.72,30.08,30.2,29.21,3605.0,20151201.0,29.39,1.0,2.348,0.6919613167685966,0.6850199119304344,1112
2015-12-02,30.08,30.52,31.03,29.86,4760.0,20151202.0,30.08,2.0,1.463,0.7781466516078159,0.8123505903397108,1113
2015-12-03,30.52,30.87,31.25,30.29,4585.0,20151203.0,30.52,3.0,1.147,0.8137696832798336,0.8600371782944173,1114
2015-12-04,30.87,32.14,32.33,30.7,5075.0,20151204.0,30.87,4.0,4.114,0.9043360757089403,0.9866988878551625,1115
2015-12-07,32.14,31.3,32.55,31.21,4633.0,20151207.0,32.14,0.0,-2.614,0.9748509779172185,1.0791390361411408,1116
2015-12-08,31.3,31.48,31.68,30.8,4555.0,20151208.0,31.3,1.0,0.575,1.0080463435611071,1.1139204979889878,1117
2015-12-09,31.5,31.05,31.71,30.87,3951.0,20151209.0,31.48,2.0,-1.366,0.9927694032373701,1.0773977649237894,1118
2015-12-10,31.05,31.76,32.06,30.86,3695.0,20151210.0,31.05,3.0,2.287,1.0116085483976094,1.0937447296006177,1119
2015-12-11,31.76,31.47,31.97,31.26,3183.0,20151211.0,31.76,4.0,-0.913,1.0032804985432813,1.070578765653869,1120
2015-12-14,31.47,31.1,31.59,30.8,3308.0,20151214.0,31.47,0.0,-1.176,0.9993459077666191,1.0558349302333527,1121
2015-12-15,31.1,30.73,31.28,30.23,3081.0,20151215.0,31.1,1.0,-1.19,1.0212235525151079,1.080390272868905,1122
2015-12-16,30.97,30.58,31.26,30.22,2700.0,20151216.0,30.73,2.0,-0.488,1.0229305022864619,1.0750049031530515,1123
2015-12-17,30.58,30.32,30.58,29.93,3529.0,20151217.0,30.58,3.0,-0.85,1.0026640929876924,1.0383375827326442,1124
2015-12-18,30.32,30.85,30.85,30.19,2565.0,20151218.0,30.32,4.0,1.748,0.9715128118069931,0.987892571701625,1125
2015-12-21,30.85,31.04,31.21,30.47,3238.0,20151221.0,30.85,0.0,0.616,0.9641025561881759,0.9748402288080755,1126
2015-12-22,31.04,30.7,31.27,30.6,2449.0,20151222.0,31.04,1.0,-1.095,0.9373659601710689,0.9341948649669986,1127
2015-12-23,30.7,30.79,31.03,30.53,2276.0,20151223.0,30.7,2.0,0.293,0.8985145092464254,0.8776355496380642,1128
2015-12-24,30.79,31.12,31.19,30.72,1960.0,20151224.0,30.79,3.0,1.072,0.8613768265876603,0.8259508096863236,1129
2015-12-28,31.12,30.44,31.12,30.19,2779.0,20151228.0,31.12,0.0,-2.185,0.867615296897873,0.8398240350614805,1130
2015-12-29,30.44,30.75,30.94,30.36,3590.0,20151229.0,30.44,1.0,1.018,0.8578320880889753,0.8291808303866162,1131
2015-12-30,30.75,30.99,31.1,30.59,2253.0,20151230.0,30.75,2.0,0.78,0.8398473528081596,0.8066233863350678,1132
2015-12-31,30.99,30.64,31.13,30.55,2169.0,20151231.0,30.99,3.0,-1.129,0.8162248661892357,0.7764069348237251,1133
2016-01-04,30.64,30.16,30.8,29.79,3371.0,20160104.0,30.64,0.0,-1.567,0.8511135147174863,0.8328860101805607,1134
2016-01-05,30.16,29.79,30.37,29.6,2552.0,20160105.0,30.16,1.0,-1.227,0.8682850133795327,0.8605012088231521,1135
2016-01-06,29.79,29.79,29.84,29.34,2953.0,20160106.0,29.79,2.0,0.0,0.8638954667086655,0.8551010476467309,1136
2016-01-07,29.79,29.59,29.84,29.36,2789.0,20160107.0,29.79,3.0,-0.671,0.8289958788260595,0.8050875746271667,1137
2016-01-08,29.59,29.67,29.87,29.5,2628.0,20160108.0,29.59,4.0,0.27,0.7872689807509632,0.7470758980102113,1138
2016-01-11,29.67,29.29,29.85,29.2,2730.0,20160111.0,29.67,0.0,-1.281,0.7747899825008759,0.7341324449421834,1139
2016-01-12,29.29,29.21,29.54,29.0,4354.0,20160112.0,29.29,1.0,-0.273,0.7652636204553412,0.7255814522832249,1140
2016-01-13,29.21,29.55,29.73,29.13,2673.0,20160113.0,29.21,2.0,1.164,0.7502396549594013,0.7088372586454618,1141
2016-01-14,29.55,29.75,30.0,29.4,2776.0,20160114.0,29.55,3.0,0.677,0.7538542317812744,0.7196589574927345,1142
2016-01-15,29.75,29.69,29.9,29.42,2795.0,20160115.0,29.75,4.0,-0.202,0.7289583925284309,0.6877044298270362,1143
2016-01-18,29.69,29.69,29.69,29.69,0.0,20160118.0,29.69,0.0,0.0,0.6681439932076633,0.6040105058500963,1144
2016-01-19,29.69,29.96,30.2,29.59,2826.0,20160119.0,29.69,1.0,0.909,0.6628581756433302,0.6048091050700833,1145
2016-01-20,29.96,29.79,29.99,29.55,2519.0,20160120.0,29.96,2.0,-0.567,0.6425983414939362,0.5828345577274052,1146
2016-01-21,29.79,29.94,30.26,29.54,2875.0,20160121.0,29.79,3.0,0.504,0.6496348559035786,0.6011232833637515,1147
2016-01-22,29.94,30.53,30.6,29.91,3297.0,20160122.0,29.94,4.0,1.971,0.6642135053668902,0.6289735122485854,1148
2016-01-25,30.53,30.4,30.59,30.1,2864.0,20160125.0,30.53,0.0,-0.426,0.6629213685153549,0.6317770439487743,1149
2016-01-26,30.4,30.72,30.85,30.21,2680.0,20160126.0,30.4,1.0,1.053,0.6608376077412317,0.6328734380889378,1150
2016-01-27,30.72,30.89,31.09,30.57,2717.0,20160127.0,30.72,2.0,0.553,0.6634887343102114,0.6404903130104139,1151
2016-01-28,30.89,30.73,31.24,30.53,3447.0,20160128.0,30.89,3.0,-0.518,0.667717031191101,0.6497582712756916,1152
2016-01-29,30.73,30.92,30.92,30.47,2783.0,20160129.0,30.73,4.0,0.618,0.647924573810092,0.6231238351055998,1153
2016-02-01,30.92,30.74,30.98,30.56,2273.0,20160201.0,30.92,0.0,-0.582,0.6272041580091747,0.59604065709152,1154
2016-02-02,30.74,30.78,31.19,30.72,2244.0,20160202.0,30.74,1.0,0.13,0.6129128709174319,0.5792352361459844,1155
2016-02-03,30.78,30.98,31.13,30.7,2558.0,20160203.0,30.78,2.0,0.65,0.5962844281067562,0.559337204659853,1156
2016-02-04,30.98,31.35,31.45,30.9,2775.0,20160204.0,30.98,3.0,1.194,0.6029858437334149,0.5740922440385395,1157
2016-02-05,31.35,31.28,31.7,31.21,2876.0,20160205.0,31.35,4.0,-0.223,0.6136234943031047,0.5935466115000679,1158
2016-02-08,31.28,30.78,31.3,30.64,2139.0,20160208.0,31.28,0.0,-1.598,0.622384994821004,0.6090737299667252,1159
2016-02-09,30.78,30.7,30.92,30.48,2267.0,20160209.0,30.78,1.0,-0.26,0.6385318134736401,0.6345305659711619,1160
2016-02-10,30.7,31.04,31.07,30.64,1840.0,20160210.0,30.7,2.0,1.107,0.6195743758851273,0.6072598238416735,1161
2016-02-11,31.04,31.55,31.66,30.99,3044.0,20160211.0,31.04,3.0,1.643,0.6505221598955707,0.6542918473294509,1162
2016-02-12,31.55,31.86,31.98,31.53,2165.0,20160212.0,31.55,4.0,0.983,0.6768383271777914,0.6923862676855238,1163
2016-02-15,31.86,31.86,31.86,31.86,0.0,20160215.0,31.86,0.0,0.0,0.6434893883434468,0.6414014319941209,1164
2016-02-16,32.08,32.08,32.08,32.08,0.0,20160216.0,31.86,1.0,0.691,0.6049903530394973,0.5852145743949051,1165
2016-02-17,31.84,32.22,32.25,31.69,1584.0,20160217.0,32.08,2.0,0.436,0.6009003209449975,0.5818526311422509,1166
2016-02-18,32.22,32.05,32.25,31.98,1717.0,20160218.0,32.22,3.0,-0.528,0.5708184735863613,0.5402722803232841,1167
2016-02-19,32.05,31.63,32.18,31.56,1680.0,20160219.0,32.05,4.0,-1.31,0.5789258850785096,0.5562359762801786,1168
2016-02-22,31.63,31.74,31.91,31.54,1810.0,20160222.0,31.63,0.0,0.348,0.572659895525917,0.5500711794428202,1169
2016-02-23,31.74,31.0,31.77,30.96,2663.0,20160223.0,31.74,1.0,-2.331,0.5942362686599244,0.5847283555171107,1170
2016-02-24,31.0,31.19,31.26,30.7,2430.0,20160224.0,31.0,2.0,0.613,0.6347602442362945,0.645431241448162,1171
2016-02-25,31.19,30.95,31.41,30.87,1996.0,20160225.0,31.19,3.0,-0.769,0.6261456765784496,0.631373742588407,1172
2016-02-26,30.95,31.23,31.46,30.95,2807.0,20160226.0,30.95,4.0,0.905,0.6155869787076815,0.6151905769099529,1173
2016-02-29,31.23,30.89,31.36,30.82,2370.0,20160229.0,31.23,0.0,-1.089,0.6087154351888012,0.6051651666552924,1174
2016-03-01,30.89,30.54,31.18,30.11,3174.0,20160301.0,30.89,1.0,-1.133,0.6551958501716373,0.6738098111012532,1175
2016-03-02,30.54,30.35,30.6,30.09,2911.0,20160302.0,30.54,2.0,-0.622,0.6683598637923973,0.6906351696210857,1176
2016-03-03,30.35,30.65,30.73,30.21,2008.0,20160303.0,30.35,3.0,0.988,0.6548726034476339,0.6678838136716075,1177
2016-03-04,30.65,30.95,31.38,30.6,2944.0,20160304.0,30.65,4.0,0.979,0.6889750940433034,0.7161659718487262,1178
2016-03-07,30.95,31.18,31.3,30.89,2376.0,20160307.0,30.95,0.0,0.743,0.6854319036757305,0.7073438422688964,1179
2016-03-08,31.18,31.13,31.32,30.87,2358.0,20160308.0,31.18,1.0,-0.16,0.6640290033415731,0.6730313299663767,1180
2016-03-09,31.13,31.77,32.0,30.97,3983.0,20160309.0,31.13,2.0,2.056,0.6972990939468848,0.7206271526375266,1181
2016-03-10,31.77,31.62,31.79,31.53,1794.0,20160310.0,31.77,3.0,-0.472,0.6939082672244411,0.7125435322858569,1182
2016-03-11,31.62,32.08,32.3,31.6,2970.0,20160311.0,31.62,4.0,1.455,0.6944620611131279,0.7108710613144088,1183
2016-03-14,32.1,32.43,32.55,31.95,2788.0,20160314.0,32.08,0.0,1.091,0.7158746010119341,0.7400882531391538,1184
2016-03-15,32.39,32.48,32.73,32.2,3167.0,20160315.0,32.43,1.0,0.154,0.7098860009199399,0.7280764860539332,1185
2016-03-16,32.47,32.65,32.75,32.3,2143.0,20160316.0,32.48,2.0,0.523,0.6862600008363093,0.6909996212467425,1186
2016-03-17,32.65,33.4,33.55,32.61,4087.0,20160317.0,32.65,3.0,2.297,0.7211454553057365,0.7415330050805111,1187
2016-03-18,33.42,33.38,33.7,33.22,2689.0,20160318.0,33.4,4.0,-0.06,0.7510413230052161,0.7826619377364445,1188
2016-03-21,33.26,33.62,33.68,33.09,2526.0,20160321.0,33.38,0.0,0.719,0.7364012027320143,0.7569736793715848,1189
2016-03-22,33.6,33.9,34.18,33.47,3383.0,20160322.0,33.62,1.0,0.833,0.7421829115745587,0.7627105221220407,1190
2016-03-23,33.95,33.36,33.98,33.28,2478.0,20160323.0,33.9,2.0,-1.593,0.7383481014314166,0.7543491191724347,1191
2016-03-24,33.41,33.16,33.44,32.83,2564.0,20160324.0,33.36,3.0,-0.6,0.76849827402856,0.7964359032827759,1192
2016-03-28,33.24,33.64,33.78,33.24,2137.0,20160328.0,33.16,0.0,1.448,0.7477257036623272,0.762244449511739,1193
2016-03-29,33.62,34.04,34.14,33.51,2485.0,20160329.0,33.64,1.0,1.189,0.7688415487839348,0.7912785229101753,1194
2016-03-30,34.0,33.79,34.07,33.75,2433.0,20160330.0,34.04,2.0,-0.734,0.7380377716217597,0.7431080531888196,1195
2016-03-31,33.76,34.14,34.37,33.55,4498.0,20160331.0,33.79,3.0,1.036,0.7454888832925088,0.7533603127636437,1196
2016-04-01,34.15,34.4,34.71,34.11,3184.0,20160401.0,34.14,4.0,0.762,0.7613535302659179,0.7755789377284923,1197
2016-04-04,34.49,34.69,34.74,34.34,2344.0,20160404.0,34.4,0.0,0.843,0.7466850275144715,0.7521684126980278,1198
2016-04-05,34.68,34.02,34.7,33.97,2694.0,20160405.0,34.69,1.0,-1.931,0.7451682068313381,0.7492126243382913,1199
2016-04-06,34.02,34.25,34.57,33.76,2658.0,20160406.0,34.02,2.0,0.676,0.7619710971193976,0.7733176077598515,1200
2016-04-07,34.26,34.1,34.4,33.9,1764.0,20160407.0,34.25,3.0,-0.438,0.7381555428358161,0.736875260058538,1201
2016-04-08,34.11,33.99,34.2,33.73,2337.0,20160408.0,34.1,4.0,-0.323,0.718323220759833,0.7079585587174,1202
2016-04-11,34.0,33.91,34.32,33.79,2708.0,20160411.0,33.99,0.0,-0.235,0.7012029279634846,0.6842307508884135,1203
2016-04-12,33.9,33.8,33.95,33.32,3578.0,20160412.0,33.91,1.0,-0.324,0.6983662981486225,0.6823333174366252,1204
2016-04-13,33.72,33.97,34.25,33.58,3393.0,20160413.0,33.8,2.0,0.503,0.6957875437714752,0.680688875111742,1205
2016-04-14,33.94,33.7,34.2,33.5,2707.0,20160414.0,33.97,3.0,-0.795,0.6961704943377051,0.6832636917635101,1206
2016-04-15,33.8,33.33,33.8,33.29,2163.0,20160415.0,33.7,4.0,-1.098,0.6947004493979131,0.6828285328617077,1207
2016-04-18,33.57,34.25,34.48,33.41,2905.0,20160418.0,33.33,0.0,2.76,0.7288185903617392,0.7344513951468135,1208
2016-04-19,34.25,35.05,35.17,34.17,3937.0,20160419.0,34.25,1.0,2.336,0.8298350821470359,0.8818578757939055,1209
2016-04-20,35.04,34.89,35.29,34.61,4395.0,20160420.0,35.05,2.0,-0.456,0.8489409837700326,0.9029434923547179,1210
2016-04-21,34.84,34.4,35.43,34.38,6948.0,20160421.0,34.89,3.0,-1.404,0.8672190761545748,0.9225510267074218,1211
2016-04-22,34.36,34.3,34.6,34.09,4947.0,20160422.0,34.4,4.0,-0.291,0.8611082510496125,0.9062108898130976,1212
2016-04-25,34.34,34.2,34.53,34.04,4411.0,20160425.0,34.3,0.0,-0.292,0.8273711373178297,0.8507161045046848,1213
2016-04-26,34.24,34.22,34.48,34.11,3542.0,20160426.0,34.2,1.0,0.058,0.7857919430162086,0.7866206239040598,1214
2016-04-27,34.28,33.77,34.31,33.31,4149.0,20160427.0,34.22,2.0,-1.315,0.8052654027420078,0.8150712073835186,1215
2016-04-28,33.81,33.36,33.85,33.24,4118.0,20160428.0,33.77,3.0,-1.214,0.8211503661290976,0.8370617130657156,1216
2016-04-29,33.28,33.12,33.7,33.1,3823.0,20160429.0,33.36,4.0,-0.719,0.8074094237537252,0.8147868179902871,1217
2016-05-02,33.12,32.53,33.3,32.43,3318.0,20160502.0,33.12,0.0,-1.781,0.8185540215942956,0.8301485755915821,1218
2016-05-03,32.52,32.4,32.88,32.15,4522.0,20160503.0,32.53,1.0,-0.4,0.8323218378129952,0.84879543217937,1219
2016-05-04,32.43,32.47,32.98,32.28,4150.0,20160504.0,32.4,2.0,0.216,0.8202925798299953,0.8289560412221202,1220
2016-05-05,32.57,32.28,32.98,32.17,3745.0,20160505.0,32.47,3.0,-0.585,0.8193568907545407,0.8264285690591702,1221
2016-05-06,32.25,33.2,33.37,32.01,3963.0,20160506.0,32.28,4.0,2.85,0.8685062643223097,0.8975714265179474,1222
2016-05-09,33.17,32.78,33.51,32.71,3744.0,20160509.0,33.2,0.0,-1.265,0.9013693312021,0.9418952363155549,1223
2016-05-10,32.77,33.44,33.84,32.59,7135.0,20160510.0,32.78,1.0,2.013,0.9330630283655454,0.982975871473481,1224
2016-05-11,33.5,33.4,33.76,33.21,4164.0,20160511.0,33.44,2.0,-0.12,0.9373300257868599,0.9825790886103507,1225
2016-05-12,33.4,32.53,33.6,32.51,4220.0,20160512.0,33.4,3.0,-2.605,0.9512091143516912,0.9969018767956378,1226
2016-05-13,32.59,32.5,32.67,32.11,3162.0,20160513.0,32.53,4.0,-0.092,0.982008285774264,1.0359816265562185,1227
2016-05-16,32.43,32.74,32.9,32.28,2557.0,20160516.0,32.5,0.0,0.738,0.9490984416129671,0.9805174096820557,1228
2016-05-17,32.86,32.78,33.13,32.71,2528.0,20160517.0,32.74,1.0,0.122,0.9200894923754255,0.9337817550577829,1229
2016-05-18,32.79,32.5,33.05,32.14,3855.0,20160518.0,32.78,2.0,-0.854,0.919172265795841,0.9306108543834114,1230
2016-05-19,32.48,31.85,32.54,31.08,5239.0,20160519.0,32.5,3.0,-2.0,0.9901566052689468,1.033196073798957,1231
2016-05-20,31.94,31.42,31.99,31.25,4107.0,20160520.0,31.85,4.0,-1.35,1.0137787320626783,1.062103263959095,1232
2016-05-23,31.34,31.14,31.41,30.79,3160.0,20160523.0,31.42,0.0,-0.891,1.0179806655115256,1.0618228287645488,1233
2016-05-24,31.14,30.88,31.26,30.87,2982.0,20160524.0,31.14,1.0,-0.835,0.9754369686468412,0.9935797849292752,1234
2016-05-25,30.9,31.3,31.54,30.81,3160.0,20160525.0,30.88,2.0,1.36,0.9531245169516738,0.9584358136053719,1235
2016-05-26,31.3,31.0,31.85,30.95,3989.0,20160526.0,31.3,3.0,-0.958,0.9546586517742495,0.9599777051246564,1236
2016-05-27,31.03,31.49,31.57,30.91,3377.0,20160527.0,31.0,4.0,1.581,0.9278715016129541,0.9199806777747023,1237
2016-05-30,31.49,31.49,31.49,31.49,0.0,20160530.0,31.49,0.0,0.0,0.8880650014663224,0.862649920738076,1238
2016-05-31,31.48,31.79,31.94,31.42,2906.0,20160531.0,31.49,1.0,0.953,0.8546045467875657,0.8169632646396658,1239
2016-06-01,31.82,32.22,32.46,31.5,3844.0,20160601.0,31.79,2.0,1.353,0.8650950425341513,0.8373681626877112,1240
2016-06-02,32.19,32.27,32.63,32.17,3513.0,20160602.0,32.22,3.0,0.155,0.862813675031047,0.8377190743293501,1241
2016-06-03,32.26,32.32,32.67,32.12,3847.0,20160603.0,32.27,4.0,0.155,0.8343760682100431,0.7993565310854372,1242
2016-06-06,32.41,32.47,32.65,32.34,2656.0,20160606.0,32.32,0.0,0.464,0.7930691529182211,0.7434423269407127,1243
2016-06-07,32.49,32.36,32.78,31.85,3179.0,20160607.0,32.47,1.0,-0.339,0.8055174117438374,0.7683166833486176,1244
2016-06-08,32.31,32.84,33.19,32.19,3338.0,20160608.0,32.36,2.0,1.483,0.8231976470398522,0.7992077922354686,1245
2016-06-09,32.88,32.95,33.23,32.63,2763.0,20160609.0,32.84,3.0,0.335,0.8274524063998655,0.8086467532707391,1246
2016-06-10,33.04,32.84,33.33,32.74,3595.0,20160610.0,32.95,4.0,-0.334,0.8058658239998773,0.77949385283464,1247
2016-06-13,32.98,32.46,33.16,32.33,3599.0,20160613.0,32.84,0.0,-1.157,0.8080598399998884,0.7862280057900211,1248
2016-06-14,32.48,32.43,32.56,32.18,2628.0,20160614.0,32.46,1.0,-0.092,0.7945998545453528,0.7693976050180178,1249
2016-06-15,32.5,31.9,32.56,31.8,2734.0,20160615.0,32.43,2.0,-1.634,0.791454413223048,0.7681445910156156,1250
2016-06-16,32.12,31.33,32.23,31.2,823.0,20160616.0,31.9,3.0,-1.787,0.8313221938391341,0.8297253122135327,1251
2016-06-17,31.35,32.02,32.21,31.27,831.0,20160617.0,31.33,4.0,2.202,0.841201994399213,0.8444286039183952,1252
2016-06-20,31.94,31.85,32.04,31.68,632.0,20160620.0,32.02,0.0,-0.531,0.8292745403629216,0.8265047900626104,1253
2016-06-21,31.84,31.53,32.08,31.47,606.0,20160621.0,31.85,1.0,-1.005,0.8093404912390195,0.7976374847209289,1254
2016-06-22,31.53,31.65,32.0,31.5,592.0,20160622.0,31.53,2.0,0.381,0.7812186283991085,0.7579524867581383,1255
2016-06-23,31.7,31.9,31.98,31.4,991.0,20160623.0,31.65,3.0,0.79,0.7629260258173715,0.7342254885237202,1256
2016-06-24,31.89,31.22,31.9,31.07,989.0,20160624.0,31.9,4.0,-2.132,0.7690236598339739,0.7469954233872239,1257
2016-06-27,31.15,31.45,31.64,31.13,1006.0,20160627.0,31.22,0.0,0.737,0.7691124180308854,0.7500627002689273,1258
2016-06-28,31.45,31.25,31.92,31.22,1092.0,20160628.0,31.45,1.0,-0.636,0.7628294709371697,0.7433876735664054,1259
2016-06-29,31.2,30.94,31.44,30.9,1580.0,20160629.0,31.25,2.0,-0.992,0.7434813372156085,0.7176026504242177,1260
2016-06-30,30.97,31.53,31.87,30.91,2167.0,20160630.0,30.94,3.0,1.907,0.7631648520141896,0.7499222970343221,1261
2016-07-01,31.52,31.14,31.95,31.12,1686.0,20160701.0,31.53,4.0,-1.237,0.7856044109219907,0.7845993240964126,1262
2016-07-05,31.14,30.89,31.52,30.64,1941.0,20160705.0,31.14,1.0,-0.803,0.7950949190199913,0.7986527475502239,1263
2016-07-06,30.73,30.36,30.91,30.15,1804.0,20160706.0,30.89,2.0,-1.716,0.8128135627454462,0.8241657145435266,1264
2016-07-07,30.4,29.79,30.71,29.74,2077.0,20160707.0,30.36,3.0,-1.877,0.8434668752231326,0.8676102859377224,1265
2016-07-08,29.81,30.39,30.54,29.72,1675.0,20160708.0,29.79,4.0,2.014,0.8413335229301205,0.8612622478126928,1266
2016-07-11,30.52,30.4,30.8,30.28,1341.0,20160711.0,30.39,0.0,0.033,0.8566668390273825,0.8810939481043341,1267
2016-07-12,30.33,30.8,30.9,30.05,1809.0,20160712.0,30.4,1.0,1.316,0.8560607627521658,0.8769480883570893,1268
2016-07-13,30.82,30.66,31.31,30.66,1509.0,20160713.0,30.8,2.0,-0.455,0.8609643297746966,0.8813550099094778,1269
2016-07-14,30.72,30.62,31.3,30.57,1730.0,20160714.0,30.66,3.0,-0.13,0.8490584816133606,0.8611743419215475,1270
2016-07-15,30.67,30.84,31.1,30.15,2123.0,20160715.0,30.62,4.0,0.718,0.8582349832848736,0.873017762998675,1271
2016-07-18,30.75,31.08,31.28,30.56,535.0,20160718.0,30.84,0.0,0.778,0.8456681666226126,0.8526153945988519,1272
2016-07-19,31.09,30.93,31.11,30.72,675.0,20160719.0,31.08,1.0,-0.483,0.8042437878387387,0.7909333419856717,1273
2016-07-20,30.93,30.84,31.42,30.61,1128.0,20160720.0,30.93,2.0,-0.291,0.804767079853399,0.7934755630542492,1274
2016-07-21,30.84,31.19,31.32,30.65,647.0,20160721.0,30.84,3.0,1.135,0.7925155271394538,0.7770121546470162,1275
2016-07-22,31.31,30.32,31.38,30.21,915.0,20160722.0,31.19,4.0,-2.789,0.8268322973995034,0.8294105340274138,1276
2016-07-25,30.32,29.56,30.51,29.52,820.0,20160725.0,30.32,0.0,-2.507,0.9034839067268211,0.9414891294904251,1277
2016-07-26,29.58,29.75,30.01,29.57,684.0,20160726.0,29.56,1.0,0.643,0.8895308242971097,0.9159572455583679,1278
2016-07-27,29.7,29.59,30.0,29.52,731.0,20160727.0,29.75,2.0,-0.538,0.8523007493610089,0.8578296128172522,1279
2016-07-28,29.73,29.73,29.93,29.41,965.0,20160728.0,29.59,3.0,0.473,0.8220915903281899,0.8127856644416185,1280
2016-07-29,29.74,30.52,30.57,29.53,1268.0,20160729.0,29.73,4.0,2.657,0.8419014457528998,0.8430809091827358,1281
2016-08-01,30.5,29.89,30.5,29.71,1111.0,20160801.0,30.52,0.0,-2.064,0.8371831325026361,0.8360034546250377,1282
2016-08-02,29.86,30.12,30.39,29.72,1232.0,20160802.0,29.89,1.0,0.769,0.8338028477296693,0.8312029940083662,1283
2016-08-03,30.12,30.37,30.87,30.04,1226.0,20160803.0,30.12,2.0,0.83,0.8470934979360636,0.8510425948072518,1284
2016-08-04,30.43,30.62,30.95,30.26,890.0,20160804.0,30.37,3.0,0.823,0.8455395435782399,0.8482369154996184,1285
2016-08-05,30.73,30.63,30.83,30.33,873.0,20160805.0,30.62,4.0,0.033,0.8141268577983999,0.8018053267663359,1286
2016-08-08,30.71,31.01,31.16,30.6,887.0,20160808.0,30.63,0.0,1.241,0.7910244161803633,0.7695646165308242,1287
2016-08-09,31.01,31.22,31.5,31.0,864.0,20160809.0,31.01,1.0,0.677,0.7982040147094213,0.782956000993381,1288
2016-08-10,31.26,31.59,31.8,31.2,1072.0,20160810.0,31.22,2.0,1.185,0.7974581951903832,0.7838952008609307,1289
2016-08-11,31.61,31.74,31.99,31.22,843.0,20160811.0,31.59,3.0,0.475,0.7949619956276214,0.782042507412807,1290
2016-08-12,31.75,32.0,32.26,31.5,1422.0,20160812.0,31.74,4.0,0.819,0.7917836323887466,0.7791035064244325,1291
2016-08-15,31.99,33.11,33.47,31.91,1275.0,20160815.0,32.0,0.0,3.469,0.8770760294443156,0.9058897055678421,1292
2016-08-16,33.29,33.51,33.66,33.05,555.0,20160816.0,33.11,1.0,1.208,0.9482509358584691,1.0064377448254638,1293
2016-08-17,33.52,34.11,34.45,33.36,791.0,20160817.0,33.51,2.0,1.791,0.9838644871440637,1.05091271218207,1294
2016-08-18,34.18,34.32,34.4,33.68,730.0,20160818.0,34.11,3.0,0.616,0.9753313519491495,1.0294576838911285,1295
2016-08-19,34.33,34.24,34.34,33.77,485.0,20160819.0,34.32,4.0,-0.233,0.9384830472264996,0.9681966593723113,1296
2016-08-22,34.26,33.93,34.28,33.59,321.0,20160822.0,34.24,0.0,-0.905,0.9195300429331804,0.9364371047893351,1297
2016-08-23,33.93,34.1,34.54,33.71,682.0,20160823.0,33.93,1.0,0.501,0.9113909481210729,0.9222454908174236,1298
2016-08-24,34.09,33.6,34.26,33.39,712.0,20160824.0,34.1,2.0,-1.466,0.9076281346555205,0.9152794253751001,1299
2016-08-25,33.62,33.07,33.75,32.92,896.0,20160825.0,33.6,3.0,-1.577,0.9323892133231998,0.9505755019917524,1300
2016-08-26,33.08,33.05,33.3,32.7,656.0,20160826.0,33.07,4.0,-0.06,0.9294447393847263,0.9438321017261843,1301
2016-08-29,33.22,32.96,33.22,32.6,525.0,20160829.0,33.05,0.0,-0.272,0.90131339944066,0.9006544881626927,1302
2016-08-30,32.97,32.82,33.05,32.4,761.0,20160830.0,32.96,1.0,-0.425,0.8784667267642362,0.8672338897410001,1303
2016-08-31,32.83,32.54,32.83,32.43,1006.0,20160831.0,32.82,2.0,-0.853,0.8467879334220324,0.8222693711088659,1304
2016-09-01,32.55,32.28,32.59,32.04,957.0,20160901.0,32.54,3.0,-0.799,0.840716303110938,0.8166334549610162,1305
2016-09-02,32.31,32.7,33.12,32.29,932.0,20160902.0,32.28,4.0,1.301,0.8397420937372162,0.8184156609662139,1306
2016-09-05,32.7,32.7,32.7,32.7,0.0,20160905.0,32.7,0.0,0.0,0.8015837215792876,0.7652935728373855,1307
2016-09-06,32.93,32.8,33.32,32.8,820.0,20160906.0,32.7,1.0,0.306,0.7850761105266248,0.7459210964590671,1308
2016-09-07,32.86,32.85,33.15,32.7,720.0,20160907.0,32.8,2.0,0.152,0.7546146459332949,0.7064649502645243,1309
2016-09-08,32.88,32.99,33.26,32.85,836.0,20160908.0,32.85,3.0,0.426,0.7278314963029959,0.6736029568959221,1310
2016-09-09,32.99,33.05,33.26,32.99,602.0,20160909.0,32.99,4.0,0.182,0.6989377239118147,0.6384558959764662,1311
2016-09-12,32.98,32.51,33.08,32.3,975.0,20160912.0,33.05,0.0,-1.634,0.7063070217380135,0.6573284431796041,1312
2016-09-13,32.39,31.62,32.69,31.59,1232.0,20160913.0,32.51,1.0,-2.738,0.7748245652163758,0.7643513174223232,1313
2016-09-14,31.58,31.66,31.74,31.4,825.0,20160914.0,31.62,2.0,0.127,0.8052950592876137,0.8104378084326791,1314
2016-09-15,31.7,32.08,32.2,31.55,853.0,20160915.0,31.66,3.0,1.327,0.7911773266251034,0.7890461006416556,1315
2016-09-16,32.32,32.22,32.55,32.18,2795.0,20160916.0,32.08,4.0,0.436,0.8001612060228214,0.8025066205561017,1316
2016-09-19,32.31,33.06,33.37,32.29,3658.0,20160919.0,32.22,0.0,2.607,0.8446920054752929,0.867505737815289,1317
2016-09-20,33.07,34.14,34.2,32.97,4291.0,20160920.0,33.06,1.0,3.267,0.9479018231593583,1.0158383061065852,1318
2016-09-21,34.08,33.69,34.11,33.62,2806.0,20160921.0,34.14,2.0,-1.318,0.957183475599417,1.0203931986257078,1319
2016-09-22,33.67,34.17,34.29,33.67,3457.0,20160922.0,33.69,3.0,1.425,0.926530432363106,0.9670074388089465,1320
2016-09-23,34.2,33.6,34.27,33.55,2964.0,20160923.0,34.17,4.0,-1.668,0.907754938511915,0.934073113634421,1321
2016-09-26,33.52,33.39,33.94,33.23,3390.0,20160926.0,33.6,0.0,-0.625,0.9106863077381038,0.9348633651498304,1322
2016-09-27,33.37,33.35,33.49,32.9,2969.0,20160927.0,33.39,1.0,-0.12,0.8915330070346394,0.903548249796519,1323
2016-09-28,33.36,32.89,33.36,32.67,3432.0,20160928.0,33.35,2.0,-1.379,0.8759390973042169,0.8790751498236488,1324
2016-09-29,32.98,33.32,33.35,32.89,2736.0,20160929.0,32.89,3.0,1.307,0.8381264520947427,0.8231984631804956,1325
2016-09-30,33.3,33.31,33.75,33.0,3703.0,20160930.0,33.32,4.0,-0.03,0.8401149564497666,0.8281053347564303,1326
2016-10-03,33.32,33.23,33.35,32.73,3534.0,20161003.0,33.31,0.0,-0.24,0.8201045058634246,0.8003579567889069,1327
2016-10-04,33.3,33.14,33.3,32.78,2965.0,20161004.0,33.23,1.0,-0.271,0.7937313689667497,0.7643102292170528,1328
2016-10-05,33.16,32.8,33.2,32.5,3115.0,20161005.0,33.14,2.0,-1.026,0.7879376081515898,0.7597355319881112,1329
2016-10-06,32.79,33.31,33.35,32.65,3003.0,20161006.0,32.8,3.0,1.555,0.7799432801378091,0.7517707943896967,1330
2016-10-07,33.37,33.3,33.47,33.05,3505.0,20161007.0,33.31,4.0,-0.03,0.7699484364889182,0.740868021804405,1331
2016-10-10,33.41,33.9,34.04,33.09,4035.0,20161010.0,33.3,0.0,1.802,0.7863167604444707,0.7687522855638171,1332
2016-10-11,33.96,33.39,34.09,33.32,3051.0,20161011.0,33.9,1.0,-1.504,0.7866516004040656,0.77158531415531,1333
2016-10-12,33.43,33.35,33.91,33.28,4743.0,20161012.0,33.39,2.0,-0.12,0.7724105458218774,0.7527072722679347,1334
2016-10-13,33.4,33.4,33.62,32.88,3653.0,20161013.0,33.35,3.0,0.15,0.7694641325653426,0.751012969298876,1335
2016-10-14,33.44,34.37,34.6,33.33,5665.0,20161014.0,33.4,4.0,2.904,0.814967393241221,0.8202112400590262,1336
2016-10-17,34.48,35.44,35.57,34.44,5678.0,20161017.0,34.37,0.0,3.113,0.9381521756738377,1.000183074717823,1337
2016-10-18,35.41,35.14,35.69,34.92,4762.0,20161018.0,35.44,1.0,-0.847,0.9728656142489441,1.0428253314221143,1338
2016-10-19,35.24,35.41,35.6,34.97,4192.0,20161019.0,35.14,2.0,0.768,0.9416960129535857,0.987781953899166,1339
2016-10-20,35.44,35.04,35.63,34.9,4019.0,20161020.0,35.41,3.0,-1.045,0.9224509208668965,0.9534110267126111,1340
2016-10-21,35.06,35.12,35.26,34.66,3181.0,20161021.0,35.04,4.0,0.228,0.9067735644244513,0.926289556484263,1341
2016-10-24,35.17,35.92,36.23,35.05,4436.0,20161024.0,35.12,0.0,2.278,0.9325214222040471,0.9614509489530286,1342
2016-10-25,36.1,35.79,36.2,35.62,4283.0,20161025.0,35.92,1.0,-0.362,0.9459285656400434,0.9772574890926256,1343
2016-10-26,35.82,35.68,36.04,35.64,3920.0,20161026.0,35.79,2.0,-0.307,0.8962986960364029,0.9002898238802752,1344
2016-10-27,35.68,35.23,35.9,35.08,4306.0,20161027.0,35.68,3.0,-1.261,0.8893624509421846,0.889584514029572,1345
2016-10-28,35.02,35.39,35.69,35.01,3322.0,20161028.0,35.23,4.0,0.454,0.8703295008565315,0.8616399121589623,1346
2016-10-31,35.43,35.19,35.48,35.07,3025.0,20161031.0,35.39,0.0,-0.565,0.8284813644150283,0.8014212572044336,1347
2016-11-01,35.18,34.81,35.39,34.72,3164.0,20161101.0,35.19,1.0,-1.08,0.8140739676500258,0.7838984229105094,1348
2016-11-02,34.84,34.96,35.05,34.56,3370.0,20161102.0,34.81,2.0,0.431,0.7973399705909314,0.7633786331891066,1349
2016-11-03,34.98,35.04,35.25,34.82,2543.0,20161103.0,34.96,3.0,0.229,0.7648545187190284,0.7202614820972254,1350
2016-11-04,35.09,34.72,35.13,34.51,2927.0,20161104.0,35.04,4.0,-0.913,0.7516859261082082,0.7068932844842627,1351
2016-11-07,34.72,34.84,34.99,34.53,2097.0,20161107.0,34.72,0.0,0.346,0.7297144782801883,0.6806408465530264,1352
2016-11-08,34.84,35.33,35.55,34.82,3008.0,20161108.0,34.84,1.0,1.406,0.7388313438910802,0.700555400345956,1353
2016-11-09,35.33,34.32,35.41,34.27,5262.0,20161109.0,35.33,2.0,-2.859,0.7753012217191633,0.759148013633161,1354
2016-11-10,34.32,34.83,35.06,34.32,3511.0,20161110.0,34.32,3.0,1.486,0.7966374742901483,0.7925949451487393,1355
2016-11-11,34.83,34.44,35.72,34.1,6112.0,20161111.0,34.83,4.0,-1.12,0.8714886129910436,0.902915619128907,1356
2016-11-14,34.44,33.94,34.65,33.75,3505.0,20161114.0,34.44,0.0,-1.452,0.8904441936282207,0.9265268699117183,1357
2016-11-15,34.0,34.23,34.25,33.81,2335.0,20161115.0,33.94,1.0,0.854,0.8667674487529268,0.8869899539234877,1358
2016-11-16,34.49,34.34,34.93,34.2,2000.0,20161116.0,34.23,2.0,0.321,0.8779704079572064,0.9007246267336896,1359
2016-11-17,34.34,33.93,34.58,33.86,2056.0,20161117.0,34.34,3.0,-1.194,0.8636094617792784,0.8766280098358642,1360
2016-11-18,33.93,34.4,34.56,33.72,2439.0,20161118.0,33.93,4.0,1.385,0.8614631470720716,0.8717442751910828,1361
2016-11-21,34.4,34.91,35.04,34.37,2615.0,20161121.0,34.4,0.0,1.483,0.8840574064291566,0.903511705165606,1362
2016-11-22,34.91,34.81,35.18,34.68,2975.0,20161122.0,34.91,1.0,-0.286,0.8745976422083249,0.887043477810193,1363
2016-11-23,34.81,37.07,37.27,34.4,8792.0,20161123.0,34.81,2.0,6.492,1.0559978565530233,1.1514376807688347,1364
2016-11-24,37.07,37.07,37.07,37.07,0.0,20161124.0,37.07,3.0,0.0,1.1654525968663847,1.2992459899996565,1365
2016-11-25,37.07,36.94,37.19,36.58,4429.0,20161125.0,37.07,4.0,-0.351,1.1149569062421678,1.2073465246663688,1366
2016-11-28,36.94,36.94,37.63,36.75,6062.0,20161128.0,36.94,0.0,0.0,1.09359718749288,1.1637003213775199,1367
2016-11-29,36.94,36.62,37.25,36.35,3966.0,20161129.0,36.94,1.0,-0.866,1.0759974431753454,1.1285402785271839,1368
2016-11-30,36.62,36.92,37.3,36.52,5657.0,20161130.0,36.62,2.0,0.819,1.0490885847048588,1.0820682413902254,1369
2016-12-01,36.92,37.85,38.04,36.8,5762.0,20161201.0,36.92,3.0,2.519,1.0828078042771445,1.1271258092048622,1370
2016-12-02,37.85,37.74,37.93,37.44,4306.0,20161202.0,37.85,4.0,-0.291,1.0761889129792221,1.1115090346442136,1371
2016-12-05,37.74,37.67,38.0,37.52,3561.0,20161205.0,37.74,0.0,-0.185,1.0219899208902015,1.0273078300249847,1372
2016-12-06,37.67,37.78,38.28,37.52,4103.0,20161206.0,37.67,1.0,0.292,0.9981726553547283,0.9916667860216531,1373
2016-12-07,37.78,37.83,38.35,37.54,3686.0,20161207.0,37.78,2.0,0.132,0.9810660503224804,0.9674445478854331,1374
2016-12-08,37.83,37.38,37.83,36.96,4977.0,20161208.0,37.83,3.0,-1.19,0.9709691366568002,0.9544519415007084,1375
2016-12-09,37.38,36.87,37.46,36.63,4981.0,20161209.0,37.38,4.0,-1.364,0.9917901242334544,0.9871916826339467,1376
2016-12-12,36.87,36.94,37.45,36.77,3429.0,20161212.0,36.87,0.0,0.19,0.9634455674849585,0.9462327916160871,1377
2016-12-13,36.94,36.77,37.22,36.57,3492.0,20161213.0,36.94,1.0,-0.46,0.9349505158954167,0.9067350860672753,1378
2016-12-14,36.77,36.92,37.05,36.61,2557.0,20161214.0,36.77,2.0,0.408,0.8899550144503786,0.8445037412583049,1379
2016-12-15,36.92,36.75,37.28,36.6,3890.0,20161215.0,36.92,3.0,-0.46,0.8708681949548897,0.8225699090905308,1380
2016-12-16,37.03,37.08,37.3,36.81,1711.0,20161216.0,36.75,4.0,0.898,0.8362438135953537,0.7782272545451261,1381
2016-12-19,37.08,36.85,37.44,36.68,2028.0,20161219.0,37.08,0.0,-0.62,0.8293125578139577,0.775796953939109,1382
2016-12-20,36.85,36.38,36.92,36.32,2473.0,20161220.0,36.85,1.0,-1.275,0.8230114161945068,0.7736906934138942,1383
2016-12-21,36.38,36.44,36.59,36.19,1873.0,20161221.0,36.38,2.0,0.165,0.8081921965404604,0.7585319342920411,1384
2016-12-22,36.44,35.17,36.46,35.06,3610.0,20161222.0,36.44,3.0,-3.485,0.861992905945873,0.8440610097197687,1385
2016-12-23,35.17,35.0,35.39,34.57,3527.0,20161223.0,35.17,4.0,-0.483,0.9536299144962481,0.9808528750904659,1386
2016-12-27,35.0,35.36,35.63,34.85,3119.0,20161227.0,35.0,1.0,1.029,0.9378453768147712,0.9540724917450707,1387
2016-12-28,35.36,35.13,35.53,34.67,3910.0,20161228.0,35.36,2.0,-0.65,0.9307685243770647,0.9415294928457278,1388
2016-12-29,35.13,34.79,35.19,34.75,2707.0,20161229.0,35.13,3.0,-0.968,0.9016077494336944,0.8973255604662964,1389
2016-12-30,34.79,34.69,35.02,34.62,2445.0,20161230.0,34.79,4.0,-0.287,0.8660070449397214,0.8456821524041223,1390
2017-01-03,34.69,34.88,35.0,34.62,3277.0,20170103.0,34.69,1.0,0.548,0.8218245863088378,0.7835911987502396,1391
2017-01-04,34.88,35.17,35.55,34.54,3961.0,20170104.0,34.88,2.0,0.831,0.8389314420989433,0.8137790389168741,1392
2017-01-05,35.17,35.17,35.43,35.04,3085.0,20170105.0,35.17,3.0,0.0,0.8126649473626761,0.7786085003946247,1393
2017-01-06,35.17,35.0,35.35,34.86,3143.0,20170106.0,35.17,4.0,-0.483,0.7833317703297057,0.7401273670086751,1394
2017-01-09,35.0,35.46,35.51,34.89,2877.0,20170109.0,35.0,0.0,1.314,0.7684834275724596,0.7241103847408513,1395
2017-01-10,35.46,35.61,35.75,34.99,3485.0,20170110.0,35.46,1.0,0.423,0.7677122068840541,0.7288956667754043,1396
2017-01-11,35.61,35.96,36.08,35.38,3191.0,20170111.0,35.61,2.0,0.983,0.7615565517127761,0.7250429112053498,1397
2017-01-12,35.96,36.02,36.96,35.61,6159.0,20170112.0,35.96,3.0,0.167,0.8150514106479785,0.8083705230446367,1398
2017-01-13,36.02,35.56,36.2,35.5,4314.0,20170113.0,36.02,4.0,-1.277,0.8045921914981625,0.793921119972019,1399
2017-01-16,35.56,35.56,35.56,35.56,0.0,20170116.0,35.56,0.0,0.0,0.7732656286346926,0.7493983039757489,1400
2017-01-17,35.56,35.51,36.07,35.5,4663.0,20170117.0,35.56,1.0,-0.141,0.7547869351224479,0.7254785301123158,1401
2017-01-18,35.51,35.64,35.91,35.51,3399.0,20170118.0,35.51,2.0,0.366,0.7225335773840433,0.6820813927640068,1402
2017-01-19,35.64,35.46,35.82,35.35,2789.0,20170119.0,35.64,3.0,-0.505,0.6995759794400392,0.6538038737288058,1403
2017-01-20,35.46,35.12,35.55,35.11,2449.0,20170120.0,35.46,4.0,-0.959,0.6841599813091266,0.6372966905649652,1404
2017-01-23,35.12,35.17,35.52,35.1,2264.0,20170123.0,35.12,0.0,0.142,0.6601454375537515,0.6083237984896367,1405
2017-01-24,35.17,35.31,35.59,35.17,2277.0,20170124.0,35.17,1.0,0.398,0.6428594886852298,0.5898806253576868,1406
2017-01-25,35.31,34.88,35.31,34.75,3266.0,20170125.0,35.31,2.0,-1.218,0.6353268078956636,0.5858965419766622,1407
2017-01-26,34.88,34.41,35.0,34.11,3330.0,20170126.0,34.88,3.0,-1.347,0.686660734450603,0.6677770030464399,1408
2017-01-27,34.41,34.34,34.52,34.02,2813.0,20170127.0,34.41,4.0,-0.203,0.7024188495005476,0.6934067359735803,1409
2017-01-30,34.34,33.63,34.34,33.33,3378.0,20170130.0,34.34,0.0,-2.068,0.7367444086368606,0.744952504510435,1410
2017-01-31,33.63,33.83,34.08,33.55,1532.0,20170131.0,33.63,1.0,0.595,0.7415858260335095,0.7509588372423769,1411
2017-02-01,33.83,34.31,34.43,33.8,3003.0,20170201.0,33.83,2.0,1.419,0.746896205485009,0.7574976589433938,1412
2017-02-02,34.31,34.55,34.75,34.15,2891.0,20170202.0,34.31,3.0,0.7,0.7626329140772817,0.7791646377509425,1413
2017-02-03,34.55,33.84,34.74,33.8,2938.0,20170203.0,34.55,4.0,-2.055,0.778757194615711,0.8006093527174841,1414
2017-02-06,33.84,34.45,34.48,33.84,3023.0,20170206.0,33.84,0.0,1.803,0.7725065405597361,0.7885281056884845,1415
2017-02-07,34.45,34.34,34.64,34.09,2460.0,20170207.0,34.45,1.0,-0.319,0.7750059459633969,0.7900576915966872,1416
2017-02-08,34.34,34.66,34.83,34.25,2512.0,20170208.0,34.34,2.0,0.932,0.757278132693997,0.7620499993837953,1417
2017-02-09,34.66,34.64,34.98,34.47,2880.0,20170209.0,34.66,3.0,-0.058,0.7466164842672693,0.7457766661326216,1418
2017-02-10,34.64,34.58,34.96,34.36,2609.0,20170210.0,34.64,4.0,-0.173,0.733287712970245,0.7263397773149389,1419
2017-02-13,34.58,34.21,34.68,34.13,1962.0,20170213.0,34.58,0.0,-1.07,0.7166251936093133,0.70282780700628,1420
2017-02-14,34.21,34.18,34.32,33.75,2236.0,20170214.0,34.21,1.0,-0.088,0.7269319941902846,0.7197840994054425,1421
2017-02-15,34.18,33.92,34.44,33.91,2097.0,20170215.0,34.18,2.0,-0.761,0.7090290856275316,0.6944795528180504,1422
2017-02-16,34.2,33.86,34.38,33.76,2194.0,20170216.0,33.92,3.0,-0.177,0.7009355323886656,0.6845489457756443,1423
2017-02-17,33.86,33.19,33.93,33.12,3032.0,20170217.0,33.86,4.0,-1.979,0.7108504839896962,0.7012757530055587,1424
2017-02-20,33.19,33.19,33.19,33.19,0.0,20170220.0,33.19,0.0,0.0,0.7071368036269967,0.6971056526048177,1425
2017-02-21,33.19,32.9,33.44,32.77,3142.0,20170221.0,33.19,1.0,-0.874,0.7037607305699966,0.6934915655908414,1426
2017-02-22,32.9,33.08,33.39,32.9,2940.0,20170222.0,32.9,2.0,0.547,0.6843279368818151,0.6663593568453962,1427
2017-02-23,33.08,32.65,33.19,32.51,2853.0,20170223.0,33.08,3.0,-1.3,0.6839344880743774,0.66817810926601,1428
2017-02-24,32.65,32.66,32.93,32.6,2504.0,20170224.0,32.65,4.0,0.031,0.665394989158524,0.6430876946972072,1429
2017-02-27,32.66,32.68,32.86,32.35,2359.0,20170227.0,32.66,0.0,0.061,0.6512681719622944,0.6253426687375793,1430
2017-02-28,32.68,34.15,34.74,32.55,11725.0,20170228.0,32.68,1.0,4.498,0.7911528836020865,0.833963646239236,1431
2017-03-01,34.15,34.79,34.81,33.78,5050.0,20170301.0,34.15,2.0,1.874,0.9128662578200796,1.0067684934073393,1432
2017-03-02,34.79,34.15,34.79,34.08,3195.0,20170302.0,34.79,3.0,-1.84,0.8944238707455269,0.9671993609530276,1433
2017-03-03,34.15,34.44,34.44,33.84,3028.0,20170303.0,34.15,4.0,0.849,0.8994762461322962,0.9649061128259557,1434
2017-03-06,34.44,34.31,34.6,34.04,3175.0,20170306.0,34.44,0.0,-0.377,0.8686147692111785,0.9109186311158286,1435
2017-03-07,34.31,33.76,34.32,33.41,3744.0,20170307.0,34.31,1.0,-1.603,0.8832861538283442,0.9267961469670516,1436
2017-03-08,33.76,33.51,33.99,33.4,2799.0,20170308.0,33.76,2.0,-0.741,0.8857146852984951,0.9245566607047786,1437
2017-03-09,33.51,33.19,33.67,33.03,3290.0,20170309.0,33.51,3.0,-0.955,0.8715588048168128,0.8986157726108067,1438
2017-03-10,33.19,32.64,33.27,32.61,2615.0,20170310.0,33.19,4.0,-1.657,0.8741443680152836,0.898800336262698,1439
2017-03-13,32.67,32.1,32.94,32.08,2837.0,20170313.0,32.64,0.0,-1.654,0.8955857891048026,0.9269602914276706,1440
2017-03-14,32.12,32.29,32.4,31.69,3273.0,20170314.0,32.1,1.0,0.592,0.9005325355498197,0.9300322525706467,1441
2017-03-15,32.28,32.21,32.69,32.12,2625.0,20170315.0,32.29,2.0,-0.248,0.8723023050452909,0.8846946188945609,1442
2017-03-16,32.29,32.29,32.57,32.11,2940.0,20170316.0,32.21,3.0,0.248,0.8348202773139008,0.8280686697086196,1443
2017-03-17,32.3,32.28,32.53,32.2,2141.0,20170317.0,32.29,4.0,-0.031,0.7889275248308188,0.7616595137474701,1444
2017-03-20,32.46,32.65,32.89,32.37,2943.0,20170320.0,32.28,0.0,1.146,0.7717522953007445,0.7401049119144743,1445
2017-03-21,32.8,33.09,33.3,32.59,2770.0,20170321.0,32.65,1.0,1.348,0.7943202684552226,0.7774242569925448,1446
2017-03-22,33.15,33.48,33.59,32.75,4054.0,20170322.0,33.09,2.0,1.179,0.8075638804138398,0.7991010227268738,1447
2017-03-23,33.53,33.13,33.94,33.13,4390.0,20170323.0,33.48,3.0,-1.045,0.8114217094671272,0.8058875530299574,1448
2017-03-24,33.16,32.24,33.29,32.2,3821.0,20170324.0,33.13,4.0,-2.686,0.8540197358792055,0.8691025459592946,1449
2017-03-27,32.28,32.27,32.39,31.65,3596.0,20170327.0,32.24,0.0,0.093,0.9109270326174593,0.9505555398313882,1450
2017-03-28,32.31,32.43,32.64,32.18,2677.0,20170328.0,32.27,1.0,0.496,0.8699336660158721,0.8851481345205365,1451
2017-03-29,32.45,32.2,32.65,32.17,2195.0,20170329.0,32.43,2.0,-0.709,0.8344851509235198,0.8311283832511311,1452
2017-03-30,32.27,32.0,32.32,31.47,3573.0,20170330.0,32.2,3.0,-0.621,0.8458955917486538,0.8483112654843128,1453
2017-03-31,31.96,31.8,32.11,31.36,4652.0,20170331.0,32.0,4.0,-0.625,0.8453596288624128,0.8472030967530716,1454
2017-04-03,31.88,31.41,32.1,31.35,2424.0,20170403.0,31.8,0.0,-1.226,0.8366905716931026,0.834242683852662,1455
2017-04-04,31.52,31.39,31.71,31.23,3193.0,20170404.0,31.41,1.0,-0.064,0.8124459742664565,0.7990103260056399,1456
2017-04-05,31.39,31.84,32.01,31.37,2737.0,20170405.0,31.39,2.0,1.434,0.7967690675149602,0.7778089492048875,1457
2017-04-06,31.88,31.27,32.01,31.26,2409.0,20170406.0,31.84,3.0,-1.79,0.792517334104509,0.774101089310902,1458
2017-04-07,31.29,31.58,31.67,31.03,2772.0,20170407.0,31.27,4.0,0.991,0.794106667367735,0.7788876107361145,1459
2017-04-10,31.62,31.37,31.8,31.18,2089.0,20170410.0,31.58,0.0,-0.665,0.7782787885161229,0.7577025959712993,1460
2017-04-11,31.35,31.11,31.66,30.86,3009.0,20170411.0,31.37,1.0,-0.829,0.7802534441055664,0.7633422498417929,1461
2017-04-12,31.11,31.24,31.38,30.98,2238.0,20170412.0,31.11,2.0,0.418,0.7456849491868786,0.7148966165295536,1462
2017-04-13,31.24,31.28,31.48,31.16,1759.0,20170413.0,31.24,3.0,0.128,0.7115317719880715,0.6689104009922799,1463
2017-04-14,31.28,31.28,31.28,31.28,0.0,20170414.0,31.28,4.0,0.0,0.6504834290800655,0.5850556808599767,1464
2017-04-17,31.52,32.04,32.19,31.4,2017.0,20170417.0,31.28,0.0,2.43,0.6740758446182411,0.628381590078646,1465
2017-04-18,32.0,31.44,32.07,31.3,2340.0,20170418.0,32.04,1.0,-1.873,0.6846144041984016,0.649930711401494,1466
2017-04-19,31.52,31.79,31.92,31.22,2188.0,20170419.0,31.44,2.0,1.113,0.6969221856349099,0.6726066165479606,1467
2017-04-20,31.79,32.04,32.2,31.66,2086.0,20170420.0,31.79,3.0,0.786,0.7026565323953731,0.6842590676748999,1468
2017-04-21,31.98,32.16,32.27,31.87,2323.0,20170421.0,32.04,4.0,0.375,0.6824150294503398,0.6570245253182476,1469
2017-04-24,32.33,31.9,32.55,31.53,3792.0,20170424.0,32.16,0.0,-0.808,0.7131045722275814,0.7054212552758141,1470
2017-04-25,31.86,31.84,32.03,31.48,2903.0,20170425.0,31.9,1.0,-0.188,0.7100950656614372,0.7020317545723717,1471
2017-04-26,31.81,32.16,32.5,31.71,3318.0,20170426.0,31.84,2.0,1.005,0.7173591506013065,0.713760853962722,1472
2017-04-27,32.16,32.02,32.35,31.94,2711.0,20170427.0,32.16,3.0,-0.435,0.6985083187284612,0.686592740101027,1473
2017-04-28,32.03,31.72,32.18,31.62,2263.0,20170428.0,32.02,4.0,-0.937,0.68591665338951,0.6697137080875566,1474
2017-05-01,31.9,32.19,32.21,31.75,2407.0,20170501.0,31.72,0.0,1.482,0.6653787758086456,0.6417518803425492,1475
2017-05-02,32.08,32.66,32.8,32.07,3842.0,20170502.0,32.19,1.0,1.46,0.7030716143714961,0.7001849629635428,1476
2017-05-03,32.7,32.61,32.75,32.29,2234.0,20170503.0,32.66,2.0,-0.153,0.6900651039740876,0.6814936345684041,1477
2017-05-04,32.6,32.45,32.91,32.41,3320.0,20170504.0,32.61,3.0,-0.491,0.6727864581582614,0.6572944832926169,1478
2017-05-05,32.43,32.97,33.47,32.34,5411.0,20170505.0,32.45,4.0,1.602,0.7143513255984192,0.7203218855202673,1479
2017-05-08,32.86,32.91,33.22,32.85,2606.0,20170508.0,32.97,0.0,-0.182,0.7194102959985632,0.7269456341175654,1480
2017-05-09,32.91,32.89,33.17,32.81,2904.0,20170509.0,32.91,1.0,-0.061,0.6867366327259665,0.6780195495685567,1481
2017-05-10,32.9,32.25,32.95,32.23,4540.0,20170510.0,32.89,2.0,-1.946,0.6897605752054247,0.6836169429594167,1482
2017-05-11,32.31,32.52,32.66,32.25,2905.0,20170511.0,32.25,3.0,0.837,0.6852368865503855,0.6778013505648268,1483
2017-05-12,32.51,32.84,32.92,32.27,2567.0,20170512.0,32.52,4.0,0.984,0.6838517150458052,0.6767611704895168,1484
2017-05-15,32.82,33.09,33.3,32.81,2587.0,20170515.0,32.84,0.0,0.761,0.6925924682234594,0.6905263477575814,1485
2017-05-16,33.06,33.0,33.38,32.93,2385.0,20170516.0,33.09,1.0,-0.272,0.6787204256576903,0.6704561680565704,1486
2017-05-17,33.01,33.12,33.39,32.96,2309.0,20170517.0,33.0,2.0,0.364,0.6561094778706276,0.6383953456490276,1487
2017-05-18,33.11,32.45,33.11,32.25,5257.0,20170518.0,33.12,3.0,-2.023,0.6746449798823887,0.6679426328958238,1488
2017-05-19,32.49,33.05,33.08,32.41,2933.0,20170519.0,32.45,4.0,1.849,0.6778590726203527,0.6735502818430464,1489
2017-05-22,33.07,32.98,33.44,32.9,2769.0,20170522.0,33.05,0.0,-0.212,0.7062355205639566,0.7157435775973062,1490
2017-05-23,33.01,32.39,33.12,32.3,2870.0,20170523.0,32.98,1.0,-1.789,0.7165777459672333,0.7296444339176654,1491
2017-05-24,32.36,32.32,32.57,32.16,2972.0,20170524.0,32.39,2.0,-0.216,0.7259797690611206,0.7416918427286424,1492
2017-05-25,32.27,32.03,32.57,32.01,2340.0,20170525.0,32.32,3.0,-0.897,0.7108906991464735,0.717466263698157,1493
2017-05-26,32.09,31.6,32.13,31.55,2398.0,20170526.0,32.03,4.0,-1.342,0.7162642719513389,0.7244707618717351,1494
2017-05-29,31.6,31.6,31.6,31.6,0.0,20170529.0,31.6,0.0,0.0,0.6902402472284892,0.6852079936221694,1495
2017-05-30,31.6,31.37,31.73,31.14,3361.0,20170530.0,31.6,1.0,-0.728,0.6811274974804448,0.6725135944725469,1496
2017-05-31,31.42,31.32,31.58,31.2,2844.0,20170531.0,31.37,2.0,-0.159,0.6555704522549499,0.6361784485428742,1497
2017-06-01,31.4,31.27,31.58,31.18,2180.0,20170601.0,31.32,3.0,-0.16,0.632336774777227,0.6046879887371575,1498
2017-06-02,31.29,31.05,31.41,30.96,2585.0,20170602.0,31.27,4.0,-0.704,0.6157607043429336,0.584062923572203,1499
2017-06-05,31.15,31.29,31.35,30.89,2372.0,20170605.0,31.05,0.0,0.773,0.6016006403117579,0.5675212004292427,1500
2017-06-06,31.3,31.42,31.72,31.16,2682.0,20170606.0,31.29,1.0,0.415,0.6078187639197801,0.5811850403720106,1501
2017-06-07,31.4,31.36,31.52,31.18,2070.0,20170607.0,31.42,2.0,-0.191,0.5834716035634364,0.5490270349890758,1502
2017-06-08,31.33,31.77,31.93,31.23,2496.0,20170608.0,31.36,3.0,1.307,0.5940650941485786,0.5691567636571989,1503
2017-06-09,31.77,32.29,32.34,31.61,3645.0,20170609.0,31.77,4.0,1.637,0.6291500855896173,0.6239358618362396,1504
2017-06-12,32.33,31.9,32.47,31.89,2462.0,20170612.0,32.29,0.0,-1.208,0.6355909868996523,0.6340777469247414,1505
2017-06-13,32.0,32.14,32.24,31.81,1887.0,20170613.0,31.9,1.0,0.752,0.6214463517269561,0.6135340473347749,1506
2017-06-14,32.07,32.07,32.28,31.96,1733.0,20170614.0,32.14,2.0,-0.218,0.5994966833881424,0.5823961743568057,1507
2017-06-15,32.09,32.78,32.82,31.93,2928.0,20170615.0,32.07,3.0,2.214,0.6259060758074023,0.6234100177758983,1508
2017-06-16,32.86,33.27,33.33,32.74,1316.0,20170616.0,32.78,4.0,1.495,0.6835509780067299,0.708288682072446,1509
2017-06-19,33.26,32.98,33.49,32.9,790.0,20170619.0,33.27,0.0,-0.872,0.6859554345515734,0.7085168577961208,1510
2017-06-20,32.95,32.16,33.08,32.09,993.0,20170620.0,32.98,1.0,-2.486,0.7308685768650661,0.7713812767566371,1511
2017-06-21,32.15,32.05,32.38,31.85,868.0,20170621.0,32.16,2.0,-0.342,0.767153251695513,0.8191971065224164,1512
2017-06-22,32.0,31.71,32.15,31.62,1234.0,20170622.0,32.05,3.0,-1.061,0.7465029560868284,0.7819708256527584,1513
2017-06-23,31.61,31.69,31.75,31.4,1980.0,20170623.0,31.71,4.0,-0.063,0.7377299600789347,0.7643747155657238,1514
2017-06-26,31.68,31.58,31.8,31.5,1448.0,20170626.0,31.69,0.0,-0.347,0.6979363273444861,0.7024580868236274,1515
2017-06-27,31.52,32.07,32.24,31.52,1495.0,20170627.0,31.58,1.0,1.552,0.6999421157677148,0.7047970085804773,1516
2017-06-28,32.08,32.13,32.3,31.86,1436.0,20170628.0,32.07,2.0,0.187,0.7017655597888319,0.7068240741030807,1517
2017-06-29,32.13,32.44,32.69,32.1,1263.0,20170629.0,32.13,3.0,0.965,0.6943323270807568,0.6952475308893372,1518
2017-06-30,32.36,32.96,33.05,32.3,120.0,20170630.0,32.44,4.0,1.603,0.7148475700734154,0.7252145267707591,1519
2017-07-03,33.18,33.2,33.8,33.11,2090.0,20170703.0,32.96,0.0,0.728,0.7734977909758323,0.8098525898679911,1520
2017-07-05,33.2,33.22,33.73,32.04,3205.0,20170705.0,33.2,2.0,0.06,0.8568161736143929,0.9272055778855921,1521
2017-07-06,33.21,32.88,33.23,32.76,1981.0,20170706.0,33.22,3.0,-1.023,0.8216510669221753,0.866244834167513,1522
2017-07-07,32.87,32.81,33.14,32.62,1978.0,20170707.0,32.88,4.0,-0.213,0.8015009699292504,0.830745522945178,1523
2017-07-10,33.19,33.74,33.79,32.97,2303.0,20170710.0,32.81,0.0,2.835,0.8113645181175007,0.8413127865524881,1524
2017-07-11,33.69,33.75,33.93,33.25,2253.0,20170711.0,33.74,1.0,0.03,0.8394222891977277,0.8784710816788227,1525
2017-07-12,33.71,33.55,33.82,33.35,2084.0,20170712.0,33.75,2.0,-0.593,0.8058384447252068,0.8240082707883128,1526
2017-07-13,33.4,33.13,33.43,33.02,1987.0,20170713.0,33.55,3.0,-1.252,0.7989440406592786,0.811473834683204,1527
2017-07-14,32.98,33.43,33.44,32.89,1395.0,20170714.0,33.13,4.0,0.906,0.786312764235707,0.7912773233921088,1528
2017-07-17,33.29,33.01,33.48,32.97,1208.0,20170717.0,33.43,0.0,-1.256,0.7611934220324608,0.7537736802731606,1529
2017-07-18,33.18,33.16,33.6,33.05,1.0,20170718.0,33.01,1.0,0.454,0.7419940200295102,0.7266038562367397,1530
2017-07-19,33.16,33.47,33.69,33.03,1366.0,20170719.0,33.16,2.0,0.935,0.7363582000268281,0.7203900087385087,1531
2017-07-20,33.46,33.89,33.96,33.42,1091.0,20170720.0,33.47,3.0,1.255,0.7421438182062078,0.7310046742400413,1532
2017-07-21,33.87,33.81,33.96,33.64,1117.0,20170721.0,33.89,4.0,-0.236,0.7192216529147345,0.6988707176747027,1533
2017-07-24,33.57,33.63,33.72,33.23,1228.0,20170724.0,33.81,0.0,-0.532,0.7138378662861219,0.6936879553180751,1534
2017-07-25,33.89,33.46,34.14,33.45,1315.0,20170725.0,33.63,1.0,-0.506,0.7116707875328379,0.6931962279423315,1535
2017-07-26,33.45,33.77,33.87,33.38,902.0,20170726.0,33.46,2.0,0.926,0.6915188977571248,0.6661033975500199,1536
