,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2011-07-28,97.22,97.15,98.01,96.51,166002.0,20110728.0,97.24,3.0,-0.093,1.5,1.5,0
2011-07-29,97.23,95.86,97.39,94.95,29783.0,20110729.0,97.15,4.0,-1.328,1.992380952380951,2.0035714285714272,1
2011-08-01,96.41,94.96,98.6,93.42,53764.0,20110801.0,95.86,0.0,-0.939,3.157643504531719,3.2169779286926965,2
2011-08-02,95.12,93.26,95.68,93.08,52717.0,20110802.0,94.96,1.0,-1.79,3.0493385046326162,3.083294053662068,3
2011-08-03,93.2,91.9,93.75,91.22,56213.0,20110803.0,93.26,2.0,-1.458,3.2149701069597456,3.2546276302430837,4
2011-08-04,92.15,86.44,92.59,86.04,70577.0,20110804.0,91.9,3.0,-5.941,4.05095594515533,4.172144100322118,5
2011-08-05,86.39,87.26,88.32,82.87,105541.0,20110805.0,86.44,4.0,0.949,4.9807041561704635,5.195797337026025,6
2011-08-08,85.73,81.08,85.73,80.17,103862.0,20110808.0,87.26,0.0,-7.082,5.2004048769067515,5.405895560089491,7
2011-08-09,80.49,82.08,83.05,75.71,132802.0,20110809.0,81.08,1.0,1.233,6.202720440613781,6.537168009244107,8
2011-08-10,81.95,81.8,83.14,79.53,102559.0,20110810.0,82.08,2.0,-0.341,5.819126520679554,6.024258942124705,9
2011-08-11,81.73,85.66,85.97,81.03,81023.0,20110811.0,81.8,3.0,4.719,5.696078264896834,5.841909794912639,10
2011-08-12,85.58,85.3,87.37,84.02,64318.0,20110812.0,85.66,4.0,-0.42,5.6792567520619714,5.797720185771947,11
2011-08-15,85.53,87.68,88.05,84.4,42062.0,20110815.0,85.3,0.0,2.79,5.419551506698229,5.458578892048438,12
2011-08-16,87.6,87.21,87.93,85.62,55859.0,20110816.0,87.68,1.0,-0.536,5.075305068933126,5.022637772674143,13
2011-08-17,87.07,87.37,88.98,86.65,24322.0,20110817.0,87.21,2.0,0.183,4.747181772459775,4.616098596623455,14
2011-08-18,87.39,81.3,87.53,81.15,27815.0,20110818.0,87.37,3.0,-6.947,4.936910234338769,4.877796962787323,15
2011-08-19,81.44,82.7,83.55,79.17,16012.0,20110819.0,81.3,4.0,1.722,5.306719562594782,5.3633917098156445,16
2011-08-22,82.26,84.47,84.67,81.13,30288.0,20110822.0,82.7,0.0,2.14,5.110886372711519,5.100249888604924,17
2011-08-23,84.39,85.83,86.39,83.4,49767.0,20110823.0,84.47,1.0,1.61,4.956465903643371,4.898941014993291,18
2011-08-24,85.8,85.25,86.59,84.55,39577.0,20110824.0,85.83,2.0,-0.676,4.653583884805127,4.505955074332261,19
2011-08-25,85.19,84.97,86.56,83.01,64369.0,20110825.0,85.25,3.0,-0.328,4.537582781820647,4.371851874251506,20
2011-08-26,84.96,85.55,85.64,82.95,63474.0,20110826.0,84.97,4.0,0.683,4.346097516959115,4.137546574813689,21
2011-08-29,85.57,87.56,87.62,85.11,32652.0,20110829.0,85.55,0.0,2.35,4.172522269752478,3.9315427136915244,22
2011-08-30,87.55,88.74,89.21,86.46,45655.0,20110830.0,87.56,1.0,1.348,4.120664438845027,3.8941307019439724,23
2011-08-31,88.77,88.94,89.54,87.67,31331.0,20110831.0,88.74,2.0,0.225,3.9062709166329457,3.6315762201410107,24
2011-09-01,88.85,88.75,89.9,88.21,43765.0,20110901.0,88.94,3.0,-0.214,3.6863381871187526,3.3662740642498026,25
2011-09-02,88.85,86.65,88.99,85.42,50617.0,20110902.0,88.75,4.0,-2.366,3.6748886436240604,3.394019899491871,26
2011-09-05,86.5,83.68,86.5,83.5,9018.0,20110905.0,86.65,0.0,-3.428,3.828749835515755,3.64606895883885,27
2011-09-06,83.67,86.48,86.6,83.2,30355.0,20110906.0,83.68,1.0,3.346,3.7920014348403246,3.619507676243257,28
2011-09-07,86.45,90.11,90.48,86.15,46363.0,20110907.0,86.48,2.0,4.198,4.082079822601362,4.049447817849292,29
2011-09-08,89.95,88.65,90.23,88.4,50654.0,20110908.0,90.11,3.0,-1.62,4.050231491663892,4.009042979237195,30
2011-09-09,88.76,87.01,89.5,85.64,54585.0,20110909.0,88.65,4.0,-1.85,4.090289510702039,4.071141218793182,31
2011-09-12,86.54,88.96,88.97,85.0,47061.0,20110912.0,87.01,0.0,2.241,4.078862072107966,4.057534700462922,32
2011-09-13,88.9,89.79,90.52,87.81,53142.0,20110913.0,88.96,1.0,0.933,4.025040631854513,3.9839629441615614,33
2011-09-14,89.88,88.54,90.25,88.21,48859.0,20110914.0,89.79,2.0,-1.392,3.837924015701778,3.723024629145601,34
2011-09-15,88.63,89.03,90.15,88.01,41613.0,20110915.0,88.54,3.0,0.553,3.678407043053217,3.5107254755697093,35
2011-09-16,89.14,87.9,89.78,87.0,31604.0,20110916.0,89.03,4.0,-1.269,3.5942590210737104,3.4128040460552085,36
2011-09-19,87.58,85.95,87.58,84.79,13126.0,20110919.0,87.9,0.0,-2.218,3.654575293720392,3.5235785874530046,37
2011-09-20,85.84,86.49,87.46,85.11,1440.0,20110920.0,85.95,1.0,0.628,3.574019682253431,3.4253980620398847,38
2011-09-21,86.49,84.8,87.99,84.65,53596.0,20110921.0,86.49,2.0,-1.954,3.552264486191,3.4139743380818657,39
2011-09-22,84.91,80.53,85.0,79.66,80316.0,20110922.0,84.8,3.0,-5.035,3.8563483614241005,3.8707375108327042,40
2011-09-23,80.49,79.96,81.81,77.55,79808.0,20110923.0,80.53,4.0,-0.708,4.170600475578867,4.322414035807149,41
2011-09-26,79.66,81.47,81.55,77.11,27340.0,20110926.0,79.96,0.0,1.888,4.195504758674767,4.338125572997798,42
2011-09-27,81.46,83.76,84.77,80.92,52463.0,20110927.0,81.47,1.0,2.811,4.25222391883388,4.401158323735442,43
2011-09-28,83.67,80.63,84.62,80.49,56700.0,20110928.0,83.76,2.0,-3.737,4.240958095263187,4.364946044329691,44
2011-09-29,80.49,83.12,83.98,79.64,63507.0,20110929.0,80.63,3.0,3.088,4.250075618635859,4.361615294689208,45
2011-09-30,82.99,81.09,83.23,80.04,41283.0,20110930.0,83.12,4.0,-2.442,4.152599909570132,4.205212295874461,46
2011-10-03,78.72,76.4,79.61,76.25,33962.0,20111003.0,81.09,0.0,-5.784,4.402209115096093,4.560887111753359,47
2011-10-04,76.42,78.23,78.4,74.95,51874.0,20111004.0,76.4,1.0,2.395,4.561684453364349,4.771625384181545,48
2011-10-05,78.25,79.76,79.91,76.94,58853.0,20111005.0,78.23,2.0,1.956,4.465255339433919,4.603277200397014,49
2011-10-06,79.72,82.55,82.9,79.11,39936.0,20111006.0,79.76,3.0,3.498,4.484013758168944,4.61217959877077,50
2011-10-07,82.56,82.87,84.0,81.36,58082.0,20111007.0,82.55,4.0,0.388,4.461673410403136,4.562526528003846,51
2011-10-10,82.94,85.8,86.09,82.94,20871.0,20111010.0,82.87,0.0,3.536,4.377345208471325,4.426120315806428,52
2011-10-11,85.7,85.17,86.64,83.97,48021.0,20111011.0,85.8,1.0,-0.734,4.3218088815151185,4.338599047954677,53
2011-10-12,85.21,84.94,86.59,84.52,36214.0,20111012.0,85.17,2.0,-0.27,4.116010443198893,4.036003636196541,54
2011-10-13,84.88,84.58,85.39,83.17,31336.0,20111013.0,84.94,3.0,-0.424,3.94281303770861,3.7937896656591303,55
2011-10-14,84.39,87.28,87.42,83.77,38549.0,20111014.0,84.58,4.0,3.192,3.91607679681006,3.7746122102682187,56
2011-10-17,87.48,86.29,88.18,85.88,14577.0,20111017.0,87.28,0.0,-1.134,3.8872278979815005,3.751324794043318,57
2011-10-18,86.23,88.37,89.03,85.55,21161.0,20111018.0,86.29,1.0,2.41,3.8500729504040305,3.7151403602115116,58
2011-10-19,88.25,86.04,89.5,85.87,4410.0,20111019.0,88.37,2.0,-2.637,3.8300003948514436,3.7037861924515747,59
2011-10-20,86.1,86.5,86.94,84.1,853.0,20111020.0,86.04,3.0,0.535,3.8701201445026574,3.7792935838639754,60
2011-10-21,86.5,87.53,88.88,85.95,15098.0,20111021.0,86.5,4.0,1.191,3.784422068851141,3.666038558004332,61
2011-10-24,87.05,91.62,91.88,87.03,39233.0,20111024.0,87.53,0.0,4.673,3.9298334135747144,3.8945945265734725,62
2011-10-25,91.69,92.52,94.65,91.1,45857.0,20111025.0,91.62,1.0,0.982,4.220500582619384,4.324693890173282,63
2011-10-26,92.59,90.87,93.92,90.0,42992.0,20111026.0,92.52,2.0,-1.783,4.193126524646203,4.270729778854464,64
2011-10-27,90.97,93.97,94.25,90.74,32415.0,20111027.0,90.87,3.0,3.411,4.130908768753263,4.169291116736212,65
2011-10-28,93.81,93.49,93.9,92.02,29533.0,20111028.0,93.97,4.0,-0.511,4.030657194425534,4.017375218684548,66
2011-10-31,93.53,92.57,93.8,91.36,25815.0,20111031.0,93.49,0.0,-0.984,3.901308360339561,3.8297140384503856,67
2011-11-01,92.7,91.58,92.88,89.17,59548.0,20111101.0,92.57,1.0,-1.069,3.9394243265417606,3.895088866694798,68
2011-11-02,91.6,92.89,93.79,90.97,50089.0,20111102.0,91.58,2.0,1.43,3.8375294564993583,3.7517372863984546,69
2011-11-03,92.96,94.29,94.61,90.87,50789.0,20111103.0,92.89,3.0,1.507,3.8286529243477645,3.7501722543415257,70
2011-11-04,94.24,94.42,94.93,92.87,46582.0,20111104.0,94.29,4.0,0.138,3.6676978602598918,3.5248083987537933,71
2011-11-07,94.4,95.06,95.65,93.23,36000.0,20111107.0,94.42,0.0,0.678,3.5541627720248066,3.377496332279304,72
2011-11-08,95.65,97.0,97.08,95.06,35599.0,20111108.0,95.06,1.0,2.041,3.47280488484416,3.2818277457116323,73
2011-11-09,96.81,95.78,97.84,94.57,31905.0,20111109.0,97.0,2.0,-1.258,3.454353570187268,3.280250678534337,74
2011-11-10,95.69,97.6,98.35,95.2,30356.0,20111110.0,95.78,3.0,1.9,3.4266652735161798,3.2628835929337443,75
2011-11-11,97.54,99.22,99.4,97.35,31363.0,20111111.0,97.6,4.0,1.66,3.4442525855440995,3.3104998943650066,76
2011-11-14,99.3,98.0,99.68,97.19,31312.0,20111114.0,99.22,0.0,-1.23,3.3574510764197307,3.201098354321945,77
2011-11-15,98.04,99.33,99.84,97.51,29675.0,20111115.0,98.0,1.0,1.357,3.2639962474512125,3.0849504771099494,78
2011-11-16,99.28,101.75,102.89,98.39,37376.0,20111116.0,99.33,2.0,2.436,3.4118869685675977,3.325626314857793,79
2011-11-17,101.66,99.23,103.37,98.28,14736.0,20111117.0,101.75,3.0,-2.477,3.5645104338033744,3.5608783150123147,80
2011-11-18,98.4,97.41,100.15,96.73,666.0,20111118.0,99.23,4.0,-1.834,3.6968810732701307,3.755429432223412,81
2011-11-21,97.54,97.07,97.86,95.26,23199.0,20111121.0,97.41,0.0,-0.349,3.7217191767599718,3.7840390399775727,82
2011-11-22,97.2,97.75,98.7,96.55,22027.0,20111122.0,97.07,1.0,0.701,3.5787879566070036,3.5661658564463865,83
2011-11-23,97.8,95.82,97.87,95.35,26510.0,20111123.0,97.75,2.0,-1.974,3.48250532033187,3.4266763478582236,84
2011-11-24,95.79,97.03,97.31,95.64,4993.0,20111124.0,95.82,3.0,1.263,3.357697716387667,3.2511187076978514,85
2011-11-25,97.09,96.77,97.55,95.0,15105.0,20111125.0,97.03,4.0,-0.268,3.2842522519584634,3.1576358470152055,86
2011-11-28,97.5,97.75,100.74,96.77,37882.0,20111128.0,96.77,0.0,1.013,3.3466071571755287,3.2659514352669117,87
2011-11-29,97.67,99.5,100.15,97.23,35140.0,20111129.0,97.75,1.0,1.79,3.3496434987990575,3.2811579553221946,88
2011-11-30,99.49,100.35,101.74,98.92,19817.0,20111130.0,99.5,2.0,0.854,3.4078686851379625,3.3756704690350774,89
2011-12-01,100.55,99.99,101.13,98.87,37506.0,20111201.0,100.35,3.0,-0.359,3.3034991282147144,3.226914077633228,90
2011-12-02,99.99,101.13,101.56,99.76,27493.0,20111202.0,99.99,4.0,1.14,3.1667961249895122,3.036658502754905,91
2011-12-05,101.23,100.55,102.44,100.24,32360.0,20111205.0,101.13,0.0,-0.574,3.1016236248529605,2.9584372391661127,92
2011-12-06,100.45,101.19,101.42,100.2,28221.0,20111206.0,100.55,1.0,0.636,2.930544938733776,2.726645273701031,93
2011-12-07,101.1,100.55,101.94,99.68,33346.0,20111207.0,101.19,2.0,-0.632,2.8695791830053703,2.664425826271852,94
2011-12-08,100.73,97.99,101.73,97.71,41227.0,20111208.0,100.55,3.0,-2.546,2.974174006157643,2.845169244808111,95
2011-12-09,98.06,99.83,99.91,97.36,36656.0,20111209.0,97.99,4.0,1.878,2.9937964462851503,2.8911467219060056,96
2011-12-12,99.58,97.88,99.83,97.55,22772.0,20111212.0,99.83,0.0,-1.953,2.9289001620723867,2.809660426159419,97
2011-12-13,97.85,100.36,101.24,97.64,21213.0,20111213.0,97.88,1.0,2.534,2.989914108520398,2.9150391101546322,98
2011-12-14,100.31,94.82,100.32,94.21,51012.0,20111214.0,100.36,2.0,-5.52,3.273578864809205,3.3410341552522294,99
2011-12-15,94.9,94.43,95.99,94.24,14322.0,20111215.0,94.82,3.0,-0.411,3.532361494141786,3.7115631303839014,100
2011-12-16,93.68,93.78,94.79,92.52,15754.0,20111216.0,94.43,4.0,-0.688,3.4203219118375734,3.52335462679035,101
2011-12-19,93.76,94.08,94.42,92.54,7534.0,20111219.0,93.78,0.0,0.32,3.281194152830977,3.3055739234309884,102
2011-12-20,94.15,97.22,97.45,94.14,1134.0,20111220.0,94.08,1.0,3.338,3.316541890889934,3.3541640836908235,103
2011-12-21,97.55,99.02,99.25,96.8,36961.0,20111221.0,97.22,2.0,1.851,3.485045675003372,3.596275611390082,104
2011-12-22,99.0,99.48,100.05,98.51,23894.0,20111222.0,99.02,3.0,0.465,3.4254936288464353,3.4941055034688646,105
2011-12-23,99.52,99.92,100.23,99.24,9689.0,20111223.0,99.48,4.0,0.442,3.224077616866871,3.189558034799348,106
2011-12-27,99.91,101.27,101.77,99.37,12883.0,20111227.0,99.92,1.0,1.351,3.1491589336985952,3.0842836097256425,107
2011-12-28,101.23,99.59,101.71,99.12,15625.0,20111228.0,101.27,2.0,-1.659,3.0983247389426944,3.0183791173424215,108
2011-12-29,99.6,99.83,99.91,98.3,18576.0,20111229.0,99.59,3.0,0.241,3.086658527196038,3.011928567422999,109
2011-12-30,99.83,99.06,100.16,98.61,13806.0,20111230.0,99.83,4.0,-0.771,2.9469587443489154,2.817004733804236,110
2012-01-03,99.72,102.92,103.18,99.06,20456.0,20120103.0,99.06,1.0,3.897,3.0536013242539175,2.990737454988295,111
2012-01-04,102.98,103.28,103.64,101.88,20788.0,20120104.0,102.92,2.0,0.35,3.1923677570600524,3.2026391477669374,112
2012-01-05,103.33,101.36,103.73,101.3,25138.0,20120105.0,103.28,3.0,-1.859,3.1230602729430137,3.0996205862580166,113
2012-01-06,101.33,101.93,102.79,100.88,18777.0,20120106.0,101.36,4.0,0.562,3.057326378950728,3.0063378347740684,114
2012-01-09,101.92,101.31,102.12,100.1,31457.0,20120109.0,101.93,0.0,-0.608,2.963022491578264,2.8748261153461616,115
2012-01-10,101.32,102.15,103.41,101.31,19732.0,20120110.0,101.31,1.0,0.829,2.8845647750377448,2.771515961101903,116
2012-01-11,102.2,100.97,102.46,100.55,20829.0,20120111.0,102.15,2.0,-1.155,2.795966820963591,2.656647160958047,117
2012-01-12,101.0,99.08,102.97,99.02,24761.0,20120112.0,100.97,3.0,-1.872,2.9008801729534475,2.829094213098775,118
2012-01-13,99.47,99.03,100.19,97.71,24113.0,20120113.0,99.08,4.0,-0.05,2.9335277821088726,2.886548320021438,119
2012-01-16,98.95,99.69,99.8,98.6,6624.0,20120116.0,99.03,0.0,0.666,2.7759328020194998,2.661675203892572,120
2012-01-17,99.63,101.0,101.01,99.33,29742.0,20120117.0,99.69,1.0,1.314,2.703574629533056,2.570785174327477,121
2012-01-18,100.92,101.15,102.06,99.84,35657.0,20120118.0,101.0,2.0,0.149,2.6732494174561876,2.5440138171430804,122
2012-01-19,101.11,100.31,102.06,99.98,7787.0,20120119.0,101.15,3.0,-0.83,2.6193172548996793,2.4821453069741217,123
2012-01-20,100.39,98.39,100.74,97.91,1449.0,20120120.0,100.31,4.0,-1.914,2.675743336914813,2.5831926010995843,124
2012-01-23,98.34,99.94,100.24,97.4,22767.0,20120123.0,98.39,0.0,1.575,2.697039526860526,2.6267669215965364,125
2012-01-24,99.83,99.21,100.18,98.25,19925.0,20120124.0,99.94,1.0,-0.73,2.6273082748097214,2.5338646641945006,126
2012-01-25,99.2,99.74,100.39,97.54,25407.0,20120125.0,99.21,2.0,0.534,2.6475530789705846,2.5760160427695054,127
2012-01-26,99.89,99.88,101.39,99.23,22745.0,20120126.0,99.74,3.0,0.14,2.605048059170419,2.523213903225916,128
2012-01-27,99.93,99.76,100.63,99.13,18030.0,20120127.0,99.88,4.0,-0.12,2.504588726926565,2.386785381659011,129
2012-01-30,100.0,98.95,100.0,98.43,30934.0,20120130.0,99.76,0.0,-0.812,2.419625794178761,2.2778806633180264,130
2012-01-31,98.94,98.99,101.29,98.7,25509.0,20120131.0,98.95,1.0,0.04,2.435114411576994,2.31949657513608,131
2012-02-01,98.58,97.17,99.47,97.11,18053.0,20120201.0,98.99,2.0,-1.839,2.4282858073707603,2.3248970318138955,132
2012-02-02,97.21,96.6,97.98,95.44,19419.0,20120202.0,97.17,3.0,-0.587,2.530260114530787,2.4882440950065847,133
2012-02-03,96.67,97.77,98.03,96.02,18719.0,20120203.0,96.6,4.0,1.211,2.4829636183541886,2.4244782154125852,134
2012-02-06,97.74,97.06,97.77,96.38,30813.0,20120206.0,97.77,0.0,-0.726,2.38360305616977,2.28654778620389,135
2012-02-07,97.12,98.73,99.13,95.84,44012.0,20120207.0,97.06,1.0,1.721,2.466002954180661,2.42034141511946,136
2012-02-08,98.78,99.04,100.07,98.1,18321.0,20120208.0,98.73,2.0,0.314,2.515457327016517,2.49896255997871,137
2012-02-09,99.04,99.8,100.18,98.66,15729.0,20120209.0,99.04,3.0,0.767,2.424961046773286,2.3684342183482,138
2012-02-10,99.81,99.05,99.84,97.32,33325.0,20120210.0,99.8,4.0,-0.752,2.433600965464757,2.3886429892753642,139
2012-02-13,99.33,100.8,101.0,99.05,29423.0,20120213.0,99.05,0.0,1.767,2.3896371772510077,2.330157257271012,140
2012-02-14,100.65,100.98,101.84,100.28,31386.0,20120214.0,100.8,1.0,0.179,2.426033845729036,2.3914696230599466,141
2012-02-15,100.91,101.88,102.54,100.61,27683.0,20120215.0,100.98,2.0,0.891,2.380939805432993,2.329940339905501,142
2012-02-16,101.9,102.32,102.69,100.84,22118.0,20120216.0,101.88,3.0,0.432,2.332672497536154,2.265948294512851,143
2012-02-17,102.33,104.06,104.14,102.25,12413.0,20120217.0,102.32,4.0,1.701,2.326065900273891,2.2651551885770362,144
2012-02-20,104.26,104.92,105.44,104.26,1827.0,20120220.0,104.06,0.0,0.826,2.3982417928438196,2.3791344968629797,145
2012-02-21,104.93,105.96,106.08,104.33,1222.0,20120221.0,104.92,1.0,0.991,2.363856147021294,2.331249897246221,146
2012-02-22,106.01,105.95,106.72,105.62,16061.0,20120222.0,105.96,2.0,-0.009,2.312596458951516,2.2604165775684804,147
2012-02-23,105.94,108.69,108.74,105.46,22125.0,20120223.0,105.95,3.0,2.586,2.4005422952110216,2.3963610339673838,148
2012-02-24,108.61,109.62,109.95,107.96,19553.0,20120224.0,108.69,4.0,0.856,2.545947630983932,2.6101795628735607,149
2012-02-27,109.67,107.88,109.71,107.27,36246.0,20120227.0,109.62,0.0,-1.587,2.536316022754643,2.5874889544810538,150
2012-02-28,107.94,106.5,108.79,106.3,36856.0,20120228.0,107.88,1.0,-1.279,2.607560057082599,2.6851570939185128,151
2012-02-29,106.46,106.91,107.43,105.29,14082.0,20120229.0,106.5,2.0,0.385,2.6059636875155046,2.672469481392106,152
2012-03-01,107.15,108.6,110.55,106.55,48734.0,20120301.0,106.91,3.0,1.581,2.737239771349003,2.8561402172558408,153
2012-03-02,108.74,106.5,109.03,105.8,34924.0,20120302.0,108.6,4.0,-1.934,2.782036172965822,2.905988188300003,154
2012-03-05,106.73,107.12,107.42,105.5,26969.0,20120305.0,106.5,0.0,0.582,2.8109419855096442,2.931856429865222,155
2012-03-06,107.13,105.0,107.3,104.51,27979.0,20120306.0,107.12,1.0,-1.979,2.8090381680412184,2.912942239213217,156
2012-03-07,104.94,106.16,106.55,104.35,24852.0,20120307.0,105.0,2.0,1.105,2.8054892426504177,2.8938832739818983,157
2012-03-08,106.22,106.85,107.2,105.88,22052.0,20120308.0,106.16,3.0,0.65,2.750444751615484,2.801365504105494,158
2012-03-09,106.87,107.42,108.2,106.14,21116.0,20120309.0,106.85,4.0,0.533,2.687677031964024,2.702516770213508,159
2012-03-12,107.24,106.58,107.24,105.39,20288.0,20120312.0,107.42,0.0,-0.782,2.6115245580135937,2.588847867507157,160
2012-03-13,106.56,106.72,107.34,105.67,23710.0,20120313.0,106.58,1.0,0.131,2.533204128222481,2.477001485163303,161
2012-03-14,106.72,105.56,107.02,105.12,22268.0,20120314.0,106.72,2.0,-1.087,2.475640106258626,2.4000679538024934,162
2012-03-15,105.54,105.41,106.18,103.78,25755.0,20120315.0,105.56,3.0,-0.142,2.517854648924956,2.472058893300116,163
2012-03-16,105.45,107.15,107.34,105.13,16294.0,20120316.0,105.41,4.0,1.651,2.4898678585175285,2.4371177075248234,164
2012-03-19,107.22,107.89,108.24,106.55,10960.0,20120319.0,107.15,0.0,0.691,2.5207889664484333,2.489502013190709,165
2012-03-20,107.86,106.35,107.86,105.35,9023.0,20120320.0,107.89,1.0,-1.427,2.5198081511968056,2.4922350780987292,166
2012-03-21,106.33,106.9,107.64,106.06,19267.0,20120321.0,106.35,2.0,0.517,2.457098312297706,2.4039370676823633,167
2012-03-22,106.85,105.58,107.12,104.5,21280.0,20120322.0,106.9,3.0,-1.235,2.471907558131097,2.432745458658953,168
2012-03-23,105.56,106.75,108.24,105.16,17493.0,20120323.0,105.58,4.0,1.108,2.5271886942895825,2.5190460641734416,169
2012-03-26,106.78,107.09,107.32,106.19,18939.0,20120326.0,106.75,0.0,0.319,2.4556260797400626,2.4151732556145338,170
2012-03-27,107.15,106.76,107.72,106.67,17622.0,20120327.0,107.09,1.0,-0.308,2.32784188096913,2.2331501548622077,171
2012-03-28,106.76,105.56,106.94,104.67,40634.0,20120328.0,106.76,2.0,-1.124,2.3362198923684865,2.2580634675476845,172
2012-03-29,105.57,103.29,105.7,102.13,40279.0,20120329.0,105.56,3.0,-2.15,2.5447453697853755,2.574321671879513,173
2012-03-30,103.22,102.93,104.15,102.78,33340.0,20120330.0,103.29,4.0,-0.349,2.5661321555705223,2.601745448962604,174
2012-04-02,103.27,105.04,105.49,102.07,22033.0,20120402.0,102.93,0.0,2.05,2.6437565090902195,2.7108460557688487,175
2012-04-03,105.01,104.04,105.16,103.6,19108.0,20120403.0,105.04,1.0,-0.952,2.606142279217546,2.646733248332364,176
2012-04-04,104.11,102.04,104.12,101.09,20636.0,20120404.0,104.04,2.0,-1.922,2.728311168161801,2.820502148556219,177
2012-04-05,101.99,103.25,103.4,101.37,21671.0,20120405.0,102.04,3.0,1.186,2.723010152667793,2.800435195415238,178
2012-04-09,102.54,102.15,102.6,100.81,25466.0,20120409.0,103.25,0.0,-1.065,2.638191044875047,2.6657105026923285,179
2012-04-10,102.3,100.92,102.96,100.68,40113.0,20120410.0,102.15,1.0,-1.204,2.6319918587776674,2.6529491023332747,180
2012-04-11,100.95,102.55,103.13,100.84,26712.0,20120411.0,100.92,2.0,1.615,2.600901688887642,2.6045558886886004,181
2012-04-12,102.56,103.64,104.24,102.39,35028.0,20120412.0,102.55,3.0,1.063,2.6662742643650694,2.699948436863859,182
2012-04-13,103.66,102.84,103.9,102.61,28099.0,20120413.0,103.64,4.0,-0.772,2.54661296470927,2.51995531194802,183
2012-04-16,102.77,103.18,103.37,101.81,30883.0,20120416.0,102.84,0.0,0.331,2.4814663301208824,2.427961270354654,184
2012-04-17,103.14,104.26,105.07,102.66,26417.0,20120417.0,103.18,1.0,1.047,2.4749693908890658,2.42556643430736,185
2012-04-18,104.24,102.77,104.51,102.19,23070.0,20120418.0,104.26,2.0,-1.429,2.460881264188499,2.4114909097330126,186
2012-04-19,102.74,102.66,103.21,101.67,16160.0,20120419.0,102.77,3.0,-0.107,2.4726193312744393,2.435292121768659,187
2012-04-20,102.62,104.04,104.27,102.45,7269.0,20120420.0,102.66,4.0,1.344,2.4132903002672275,2.3532531721993566,188
2012-04-23,103.8,103.07,103.9,101.84,19227.0,20120423.0,104.04,0.0,-0.932,2.3811729998042734,2.314152749239382,189
2012-04-24,103.11,103.79,104.1,102.79,16083.0,20120424.0,103.07,1.0,0.699,2.283793634976597,2.1802657160072823,190
2012-04-25,103.79,103.96,104.57,103.11,23409.0,20120425.0,103.79,2.0,0.164,2.2125396673562534,2.0895636205395425,191
2012-04-26,103.97,104.15,104.92,103.84,26372.0,20120426.0,103.96,3.0,0.183,2.114126969314002,1.9616218044674734,192
2012-04-27,104.1,104.81,105.0,103.74,22800.0,20120427.0,104.15,4.0,0.634,2.036479062288379,1.8680722305383954,193
2012-04-30,104.96,104.89,105.16,103.88,18522.0,20120430.0,104.81,0.0,0.076,1.9677082378607633,1.7896625997998832,194
2012-05-01,104.89,105.97,106.43,104.39,26219.0,20120501.0,104.89,1.0,1.03,1.9742802162877258,1.8230409198265882,195
2012-05-02,105.99,105.39,106.05,104.92,15287.0,20120502.0,105.97,2.0,-0.547,1.900254741560925,1.7346354638496606,196
2012-05-03,105.39,102.45,105.41,102.36,22946.0,20120503.0,105.39,3.0,-2.79,2.0556861296820963,1.9846840686698295,197
2012-05-04,102.59,98.59,102.72,97.52,26479.0,20120504.0,102.45,4.0,-3.768,2.584260120954508,2.7693928595141917,198
2012-05-07,98.05,97.98,98.19,95.34,34664.0,20120507.0,98.59,0.0,-0.619,2.9956910212160577,3.3481404782458464,199
2012-05-08,98.02,97.41,98.12,95.54,24170.0,20120508.0,97.98,1.0,-0.582,3.0006282011291403,3.3083884144797184,200
2012-05-09,97.38,96.37,97.38,95.25,21184.0,20120509.0,97.41,2.0,-1.068,2.976025637283059,3.231269959215733,201
2012-05-10,96.46,96.55,97.69,96.08,34467.0,20120510.0,96.37,3.0,0.187,2.8518414879478398,3.0151006313202493,202
2012-05-11,96.53,95.57,97.19,95.56,17250.0,20120511.0,96.55,4.0,-1.015,2.7407649886439924,2.830420547144177,203
2012-05-14,95.64,94.09,95.79,93.65,21889.0,20120514.0,95.57,0.0,-1.549,2.7552408988145958,2.8396978075249537,204
2012-05-15,93.96,93.08,95.48,93.02,38333.0,20120515.0,94.09,1.0,-1.073,2.736582635230536,2.8010714331882864,205
2012-05-16,93.23,92.82,94.16,91.81,46239.0,20120516.0,93.08,2.0,-0.279,2.7014387592055216,2.740928575429839,206
2012-05-17,92.72,92.9,93.88,92.09,37239.0,20120517.0,92.82,3.0,0.086,2.6185806899832937,2.614138098705845,207
2012-05-18,92.86,91.33,92.9,90.93,16794.0,20120518.0,92.9,4.0,-1.69,2.5596188089440477,2.52825301887839,208
2012-05-21,91.35,92.58,93.06,90.84,12477.0,20120521.0,91.33,0.0,1.369,2.528744371704635,2.4871526163612674,209
2012-05-22,92.64,91.61,93.01,91.4,7684.0,20120522.0,92.58,1.0,-1.048,2.4515857923163566,2.3795322675130945,210
2012-05-23,91.52,90.56,91.72,89.28,31174.0,20120523.0,91.61,2.0,-1.146,2.52871435678064,2.502261298511353,211
2012-05-24,90.53,90.78,91.52,89.81,27351.0,20120524.0,90.56,3.0,0.243,2.4624675969722607,2.4086264587098314,212
2012-05-25,90.79,90.72,91.32,90.2,19783.0,20120525.0,90.78,4.0,-0.066,2.34042508798737,2.2368095975485107,213
2012-05-28,90.96,91.15,91.99,90.96,9457.0,20120528.0,90.72,0.0,0.474,2.237659170768063,2.0999016512087025,214
2012-05-29,91.1,90.92,92.21,90.26,30976.0,20120529.0,91.15,1.0,-0.252,2.211508337031906,2.0799147643808733,215
2012-05-30,90.88,87.46,90.92,87.27,38188.0,20120530.0,90.92,2.0,-3.806,2.3631893974597564,2.3199261291300988,216
2012-05-31,87.55,87.01,88.28,85.86,27942.0,20120531.0,87.46,3.0,-0.515,2.6083539979228827,2.6852693119127626,217
2012-06-01,86.48,83.26,87.01,82.29,25671.0,20120601.0,87.01,4.0,-4.31,2.8412309074031246,3.016566736991065,218
2012-06-04,82.99,84.11,84.38,81.21,42890.0,20120604.0,83.26,0.0,1.021,3.1102099160315593,3.3876911720589304,219
2012-06-05,84.13,84.07,84.92,83.33,19227.0,20120605.0,84.11,1.0,-0.048,2.978372650843971,3.157332349117737,220
2012-06-06,84.12,85.52,86.24,84.03,20098.0,20120606.0,84.07,2.0,1.725,2.9085205916311505,3.0310213692353694,221
2012-06-07,85.5,83.61,87.01,83.43,24053.0,20120607.0,85.52,3.0,-2.233,2.969564174246035,3.1042185200039873,222
2012-06-08,83.61,84.34,84.67,82.0,27113.0,20120608.0,83.61,4.0,0.873,3.019603794795874,3.1596560506701223,223
2012-06-11,85.51,81.12,86.64,81.11,24515.0,20120611.0,84.34,0.0,-3.818,3.247821631743529,3.475701910580776,224
2012-06-12,81.27,83.35,83.72,81.07,27655.0,20120612.0,81.12,1.0,2.749,3.2498378470404625,3.448274989170005,225
2012-06-13,82.98,82.41,84.01,82.15,41688.0,20120613.0,83.35,2.0,-1.128,3.21712531547819,3.3738383239473375,226
2012-06-14,82.44,84.37,84.42,82.27,35951.0,20120614.0,82.41,3.0,2.378,3.1201139231265684,3.2106598807543585,227
2012-06-15,84.34,84.18,84.8,83.42,25901.0,20120615.0,84.37,4.0,-0.225,3.0537399300930295,3.101238563320443,228
2012-06-18,85.4,83.02,85.53,82.07,17354.0,20120618.0,84.18,0.0,-1.378,3.0906726637320814,3.149073421544385,229
2012-06-19,83.01,84.09,84.41,82.28,15869.0,20120619.0,83.02,1.0,1.289,3.0033387851870237,3.0131969653384663,230
2012-06-20,83.94,81.01,84.34,80.88,8345.0,20120620.0,84.09,2.0,-3.663,3.044853441089467,3.072770703293339,231
2012-06-21,81.08,77.96,81.2,77.93,38257.0,20120621.0,81.01,3.0,-3.765,3.3280485828728117,3.4844012761875574,232
2012-06-22,78.25,80.15,80.37,77.56,40184.0,20120622.0,77.96,4.0,2.809,3.339135075341204,3.4798144393625483,233
2012-06-25,80.13,79.18,80.68,78.03,21565.0,20120625.0,80.15,0.0,-1.21,3.28285006848146,3.3785058474475456,234
2012-06-26,79.24,79.48,79.64,78.38,29817.0,20120626.0,79.18,1.0,0.379,3.145318244050625,3.1640384011212035,235
2012-06-27,79.47,80.52,80.92,78.68,33019.0,20120627.0,79.48,2.0,1.309,3.0630165854878233,3.040833280971709,236
2012-06-28,80.48,78.46,80.83,77.28,49675.0,20120628.0,80.52,3.0,-2.558,3.107287804995163,3.1087221768421474,237
2012-06-29,78.46,84.87,85.34,78.28,57896.0,20120629.0,78.46,4.0,8.17,3.4666252773143187,3.6355592199298616,238
2012-07-02,84.71,83.66,85.05,82.1,64138.0,20120702.0,84.87,0.0,-1.426,3.7505684339551455,4.029484657272549,239
2012-07-03,83.67,87.73,88.04,83.33,44863.0,20120703.0,83.66,1.0,4.865,3.837789485422995,4.120220036302877,240
2012-07-04,87.75,87.05,87.77,86.5,13056.0,20120704.0,87.73,2.0,-0.775,3.8625358958414657,4.118857364795827,241
2012-07-05,87.06,86.8,88.98,86.5,52532.0,20120705.0,87.05,3.0,-0.287,3.736850814390346,3.9003430494897167,242
2012-07-06,86.74,84.12,87.13,84.02,44585.0,20120706.0,86.8,4.0,-3.088,3.6798643767139674,3.7949639762244214,243
2012-07-09,84.2,85.74,86.48,84.0,37426.0,20120709.0,84.12,0.0,1.926,3.5998767060978265,3.6623021127278297,244
2012-07-10,85.83,84.02,85.95,83.65,43219.0,20120710.0,85.74,1.0,-2.006,3.481706096444808,3.4806618310307855,245
2012-07-11,84.09,86.14,86.49,84.01,47763.0,20120711.0,84.02,2.0,2.523,3.390641905853479,3.3472402535600128,246
2012-07-12,86.16,85.78,86.37,84.21,35836.0,20120712.0,86.14,3.0,-0.418,3.2960380962253026,3.2142748864186808,247
2012-07-13,85.86,87.07,87.61,85.58,33529.0,20120713.0,85.78,4.0,1.504,3.180943723835505,3.0563715682295234,248
2012-07-16,87.13,88.2,88.48,86.41,29669.0,20120716.0,87.07,0.0,1.298,3.1372215671212267,3.008855359132256,249
2012-07-17,88.19,89.13,89.46,87.41,37003.0,20120717.0,88.2,1.0,1.054,3.0692923337437996,2.9263413112479553,250
2012-07-18,89.2,89.96,90.04,88.59,27546.0,20120718.0,89.13,2.0,0.931,2.9575384852174946,2.7814958030815635,251
2012-07-19,90.0,92.3,92.94,89.86,19176.0,20120719.0,89.96,3.0,2.601,3.0350349865639705,2.918629696004022,252
2012-07-20,92.3,91.7,92.3,90.66,8746.0,20120720.0,92.3,4.0,-0.65,2.9718499877834934,2.841479069870155,253
2012-07-23,91.54,88.07,91.64,87.91,44026.0,20120723.0,91.7,0.0,-3.959,3.1007727161704013,3.0479485272207993,254
2012-07-24,88.0,88.14,89.09,87.43,48291.0,20120724.0,88.07,1.0,0.079,3.207066105612144,3.210888723591355,255
2012-07-25,88.2,89.0,89.36,86.84,45801.0,20120725.0,88.14,2.0,0.976,3.1446055505550565,3.118770227112507,256
2012-07-26,89.01,89.36,90.47,88.07,40293.0,20120726.0,89.0,3.0,0.404,3.076914136866817,3.0229341968308403,257
2012-07-27,89.43,90.26,90.45,89.13,35532.0,20120727.0,89.36,4.0,1.007,2.9290128516942926,2.8132096372533955,258
2012-07-30,90.15,89.51,90.95,89.33,27949.0,20120730.0,90.26,0.0,-0.831,2.81001168335639,2.6541150189529437,259
2012-07-31,89.61,87.96,90.3,87.31,41547.0,20120731.0,89.51,1.0,-1.732,2.826374257596975,2.6988996830925505,260
2012-08-01,88.02,88.88,89.47,87.51,41558.0,20120801.0,87.96,2.0,1.046,2.7512493250870835,2.605713058680209,261
2012-08-02,88.93,87.28,89.63,86.92,51489.0,20120802.0,88.88,3.0,-1.8,2.747499386442754,2.6196179841895133,262
2012-08-03,87.27,91.39,91.74,87.23,48206.0,20120803.0,87.28,4.0,4.709,2.9077267149498502,2.87166891963091,263
2012-08-06,91.35,92.06,92.33,90.63,30807.0,20120806.0,91.39,0.0,0.733,3.102478831774684,3.162113063680124,264
2012-08-07,92.01,93.45,94.42,91.78,33128.0,20120807.0,92.06,1.0,1.51,3.095889847067832,3.144497988522776,265
2012-08-08,93.39,93.46,94.72,92.82,37427.0,20120808.0,93.45,2.0,0.011,3.05626349733404,3.079898256719739,266
2012-08-09,93.42,93.54,94.21,93.07,33707.0,20120809.0,93.46,3.0,0.086,2.882057724847722,2.8212451558237737,267
2012-08-10,93.52,93.39,93.87,91.71,31727.0,20120810.0,93.54,4.0,-0.16,2.8164161134974486,2.733079135047272,268
2012-08-13,93.24,92.78,94.14,92.05,37149.0,20120813.0,93.39,0.0,-0.653,2.7503782849972405,2.6473352503743026,269
2012-08-14,92.76,93.33,93.92,92.56,32351.0,20120814.0,92.78,1.0,0.593,2.623980259087634,2.4756905503243956,270
2012-08-15,93.24,94.29,94.9,92.68,33164.0,20120815.0,93.33,2.0,1.029,2.5872547809885558,2.4415984769478096,271
2012-08-16,94.22,95.21,95.75,93.93,29707.0,20120816.0,94.29,3.0,0.976,2.572049800898612,2.4387186800214375,272
2012-08-17,95.22,96.21,96.28,94.98,23392.0,20120817.0,95.21,4.0,1.05,2.519136182634862,2.3788895226852467,273
2012-08-20,96.32,95.95,96.53,95.02,14733.0,20120820.0,96.21,0.0,-0.27,2.4273965296676767,2.263037586327214,274
2012-08-21,95.95,97.08,97.6,95.81,8932.0,20120821.0,95.95,1.0,1.178,2.36945139060676,2.199965908150251,275
2012-08-22,96.98,97.29,97.54,96.26,33497.0,20120822.0,97.08,2.0,0.216,2.2985921732786316,2.118637120396887,276
2012-08-23,97.35,96.04,98.29,95.75,34649.0,20120823.0,97.29,3.0,-1.285,2.3205383393442793,2.1748188376773028,277
2012-08-24,96.03,96.12,97.17,95.41,29883.0,20120824.0,96.04,4.0,0.083,2.280489399403778,2.1355096593203307,278
2012-08-27,96.68,95.69,97.72,94.41,36816.0,20120827.0,96.12,0.0,-0.447,2.3740812721854936,2.2921083714109534,279
2012-08-28,95.62,96.14,96.54,95.14,33577.0,20120828.0,95.69,1.0,0.47,2.285528429259333,2.1731605885561605,280
2012-08-29,96.07,95.18,96.37,94.76,30723.0,20120829.0,96.14,2.0,-0.999,2.2241167538719906,2.0980725100820057,281
2012-08-30,95.21,94.77,95.6,93.95,27254.0,20120830.0,95.18,3.0,-0.431,2.221015230792711,2.110329508737736,282
2012-08-31,94.66,96.56,96.92,94.51,36033.0,20120831.0,94.77,4.0,1.889,2.23819566435704,2.150285574239371,283
2012-09-03,96.38,97.05,97.3,96.01,10411.0,20120903.0,96.56,0.0,0.507,2.2647233312337165,2.2009141643407903,284
2012-09-04,96.89,95.63,97.37,94.97,33956.0,20120904.0,97.05,1.0,-1.463,2.277021210212488,2.2274589424286857,285
2012-09-05,95.62,96.02,96.03,94.26,35681.0,20120905.0,95.63,2.0,0.408,2.323655645647777,2.3024644167715262,286
2012-09-06,95.97,94.78,97.71,94.59,44940.0,20120906.0,96.02,3.0,-1.291,2.3960505869526108,2.411469161201988,287
2012-09-07,94.75,96.29,96.74,94.08,43899.0,20120907.0,94.78,4.0,1.593,2.420045988138763,2.4446066063750562,288
2012-09-10,96.22,96.3,96.63,95.34,37715.0,20120910.0,96.29,0.0,0.01,2.3682236255806415,2.3653257255250484,289
2012-09-11,96.28,96.95,97.31,96.08,34814.0,20120911.0,96.3,1.0,0.675,2.264748750527763,2.213948962121709,290
2012-09-12,96.83,96.89,98.06,96.31,40814.0,20120912.0,96.95,2.0,-0.062,2.218862500479749,2.1534224338388173,291
2012-09-13,96.9,98.09,98.58,96.51,52154.0,20120913.0,96.89,3.0,1.239,2.2053295458906703,2.1422994426603075,292
2012-09-14,98.01,99.06,100.42,97.99,42258.0,20120914.0,98.09,4.0,0.989,2.3257541326279654,2.327326183638935,293
2012-09-17,99.15,96.65,99.52,94.65,58183.0,20120917.0,99.06,0.0,-2.433,2.55704921148011,2.666349359153742,294
2012-09-18,96.62,95.5,97.23,95.11,40069.0,20120918.0,96.65,1.0,-1.19,2.6836811013456217,2.837502777933238,295
2012-09-19,95.56,91.73,96.17,91.25,29974.0,20120919.0,95.5,2.0,-3.948,2.930619183041599,3.179169074208805,296
2012-09-20,91.73,92.96,93.09,90.66,18245.0,20120920.0,91.73,3.0,1.341,3.104199257310624,3.4006131976476297,297
2012-09-21,92.92,92.96,93.84,92.59,39100.0,20120921.0,92.96,4.0,0.0,3.013817506645985,3.228531437961281,298
2012-09-24,93.18,92.07,93.18,91.06,39680.0,20120924.0,92.96,0.0,-0.957,2.9325613696781376,3.080727246233111,299
2012-09-25,92.11,90.84,93.2,90.57,44424.0,20120925.0,92.07,1.0,-1.336,2.9050557906164802,3.0206302800686973,300
2012-09-26,90.81,90.07,91.34,88.95,47711.0,20120926.0,90.84,2.0,-0.848,2.924596173287715,3.0338795760595363,301
2012-09-27,90.12,92.27,92.39,89.88,44661.0,20120927.0,90.07,3.0,2.443,2.8869056120797305,2.9640289659182657,302
2012-09-28,92.34,92.1,92.71,91.4,44951.0,20120928.0,92.27,4.0,-0.184,2.8644596473452038,2.9208251037958304,303
2012-10-01,91.66,92.38,93.33,91.26,39229.0,20121001.0,92.1,0.0,0.304,2.7922360430410764,2.807381756623052,304
2012-10-02,92.39,91.63,92.94,91.62,33953.0,20121002.0,92.38,1.0,-0.812,2.6583964027645854,2.609064189073311,305
2012-10-03,91.66,88.03,91.82,87.7,54786.0,20121003.0,91.63,2.0,-3.929,2.84217854796784,2.885188963863535,306
2012-10-04,88.0,91.51,91.84,87.91,42713.0,20121004.0,88.03,3.0,3.953,2.9410714072435096,3.0244971020150646,307
2012-10-05,91.48,89.92,91.71,89.01,49455.0,20121005.0,91.51,4.0,-1.738,3.0082467338577463,3.1118974884130552,308
2012-10-08,89.86,89.72,89.89,88.21,35311.0,20121008.0,89.92,0.0,-0.222,3.0347697580525,3.136977823291314,309
2012-10-09,89.62,92.26,92.91,89.29,54158.0,20121009.0,89.72,1.0,2.831,3.087972507320461,3.2013807801858043,310
2012-10-10,92.33,91.35,93.66,91.02,51070.0,20121010.0,92.26,2.0,-0.986,3.1654295521095195,3.299863342827697,311
2012-10-11,91.13,92.47,92.94,91.09,45052.0,20121011.0,91.35,3.0,1.226,3.0458450473722767,3.10654823045067,312
2012-10-12,92.44,91.64,92.64,91.16,38479.0,20121012.0,92.47,4.0,-0.898,2.903495497611147,2.889675133057248,313
2012-10-15,91.62,91.75,92.2,89.79,39938.0,20121015.0,91.64,0.0,0.12,2.8831777251010386,2.861718448649612,314
2012-10-16,91.76,91.96,92.32,91.3,36834.0,20121016.0,91.75,1.0,0.229,2.7137979319100207,2.616155988829663,315
2012-10-17,92.12,92.03,92.85,91.55,35698.0,20121017.0,91.96,2.0,0.076,2.585270847190918,2.440668523652374,316
2012-10-18,92.03,92.06,92.59,90.66,34852.0,20121018.0,92.03,3.0,0.033,2.5257007701735583,2.3725793871653917,317
2012-10-19,92.06,90.14,93.05,89.83,24998.0,20121019.0,92.06,4.0,-2.086,2.5888188819759663,2.4855688022100058,318
2012-10-22,89.52,89.15,90.8,88.2,17724.0,20121022.0,90.14,0.0,-1.098,2.7043808017963396,2.668826295248672,319
2012-10-23,89.11,86.46,89.29,85.69,48737.0,20121023.0,89.15,1.0,-3.017,2.863073456178499,2.906316122548849,320
2012-10-24,86.58,85.65,87.47,84.94,49237.0,20121024.0,86.46,2.0,-0.937,2.9855213237986407,3.080140639542335,321
2012-10-25,85.69,86.05,86.75,85.23,37215.0,20121025.0,85.65,3.0,0.467,2.8522921125442124,2.8721218876033565,322
2012-10-26,85.99,86.24,86.37,85.0,44327.0,20121026.0,86.05,4.0,0.221,2.7175382841310975,2.671838969256243,323
2012-10-29,86.43,85.29,86.43,84.66,32145.0,20121029.0,86.24,0.0,-1.102,2.6313984401191775,2.5515937733554117,324
2012-10-30,85.25,85.69,86.24,85.1,27187.0,20121030.0,85.29,1.0,0.469,2.495816763744704,2.3633812702413586,325
2012-10-31,85.73,86.01,87.19,85.61,33807.0,20121031.0,85.69,2.0,0.373,2.441651603404274,2.301597100875843,326
2012-11-01,86.09,86.82,87.42,85.92,36382.0,20121101.0,86.01,3.0,0.942,2.376956003094793,2.225384154092398,327
2012-11-02,86.87,84.79,87.21,84.66,43610.0,20121102.0,86.82,4.0,-2.338,2.392687275540721,2.268666266880078,328
2012-11-05,84.86,85.71,85.9,84.34,37188.0,20121105.0,84.79,0.0,1.085,2.4006247959461104,2.296844097962735,329
2012-11-06,85.74,88.36,89.22,85.42,47671.0,20121106.0,85.71,1.0,3.092,2.5851134508601046,2.5812648849010373,330
2012-11-07,88.36,85.23,88.8,84.8,47383.0,20121107.0,88.36,2.0,-3.542,2.713739500781916,2.7704295669142325,331
2012-11-08,84.74,85.0,85.7,84.22,46876.0,20121108.0,85.23,3.0,-0.27,2.8433995461653776,2.953038957992331,332
2012-11-09,84.98,86.17,86.77,84.13,48676.0,20121109.0,85.0,4.0,1.376,2.8249086783321613,2.9113004302600203,333
2012-11-12,86.09,85.62,86.54,85.27,40250.0,20121112.0,86.17,0.0,-0.638,2.708098798483782,2.7284603728920183,334
2012-11-13,85.62,85.39,85.95,84.57,41108.0,20121113.0,85.62,1.0,-0.269,2.6073625440761647,2.57799898983975,335
2012-11-14,85.37,86.42,86.65,84.93,44659.0,20121114.0,85.39,2.0,1.206,2.5266932218874216,2.4635991245277835,336
2012-11-15,86.42,85.31,86.83,84.68,30206.0,20121115.0,86.42,3.0,-1.284,2.4924483835340183,2.421785907924078,337
2012-11-16,85.28,86.61,87.0,85.02,13562.0,20121116.0,85.31,4.0,1.524,2.4458621668491074,2.362881120200868,338
2012-11-19,86.99,89.14,89.8,86.99,33125.0,20121119.0,86.61,0.0,2.921,2.6316928789537366,2.6464969708407535,339
2012-11-20,89.15,87.34,89.19,86.17,37508.0,20121120.0,89.14,1.0,-2.019,2.666993526321579,2.6962973747286525,340
2012-11-21,87.34,87.69,87.89,86.37,30842.0,20121121.0,87.34,2.0,0.401,2.676357751201434,2.7061243914314965,341
2012-11-22,87.68,87.12,87.77,87.01,8088.0,20121122.0,87.69,3.0,-0.65,2.5021434101831197,2.446641139240629,342
2012-11-23,87.12,88.26,88.53,86.71,15960.0,20121123.0,87.12,4.0,1.309,2.440130372893745,2.363088987341879,343
2012-11-26,88.21,87.77,88.29,87.27,22280.0,20121126.0,88.26,0.0,-0.555,2.3246639753579497,2.2040104556962956,344
2012-11-27,87.82,87.29,88.25,86.83,27455.0,20121127.0,87.77,1.0,-0.547,2.2433308866890442,2.100809061603455,345
2012-11-28,87.33,86.59,87.34,85.36,31709.0,20121128.0,87.29,2.0,-0.802,2.2584826242627645,2.1420345200563236,346
2012-11-29,86.67,87.7,88.69,86.55,30904.0,20121129.0,86.59,3.0,1.282,2.2477114766025132,2.1417632507154805,347
2012-11-30,87.66,88.74,88.77,87.47,16135.0,20121130.0,87.7,4.0,1.186,2.2415558878204673,2.1468614839534177,348
2012-12-03,88.94,88.92,90.33,88.66,31242.0,20121203.0,88.74,0.0,0.203,2.2768689889277,2.2112799527596323,349
2012-12-04,88.92,88.41,89.18,87.57,30061.0,20121204.0,88.92,1.0,-0.574,2.2162445353888196,2.1311092923916832,350
2012-12-05,88.5,87.9,89.05,87.46,30709.0,20121205.0,88.41,2.0,-0.577,2.159313213989836,2.058961386739459,351
2012-12-06,87.87,86.34,88.23,85.68,31886.0,20121206.0,87.9,3.0,-1.775,2.21119383089985,2.1484332018408634,352
2012-12-07,86.4,85.98,86.92,85.77,27254.0,20121207.0,86.34,4.0,-0.417,2.2038125735453176,2.1459754415954144,353
2012-12-10,85.98,85.68,86.78,85.33,21723.0,20121210.0,85.98,0.0,-0.349,2.1352841577684707,2.0531787160493598,354
2012-12-11,85.68,85.74,86.37,85.21,23052.0,20121211.0,85.68,1.0,0.07,2.0466219616077015,1.9340882205761134,355
2012-12-12,85.74,86.78,87.68,85.68,28929.0,20121212.0,85.74,2.0,1.213,2.042383601461547,1.9428764578326316,356
2012-12-13,86.77,86.13,86.97,85.81,23401.0,20121213.0,86.78,3.0,-0.749,1.968530546783226,1.8478262634549498,357
2012-12-14,86.13,86.81,86.92,86.05,21919.0,20121214.0,86.13,4.0,0.79,1.8686641334392966,1.7174494283276238,358
2012-12-17,86.81,87.51,87.71,86.48,17196.0,20121217.0,86.81,0.0,0.806,1.8424219394902708,1.6991228378839422,359
2012-12-18,87.45,88.03,88.16,87.21,10942.0,20121218.0,87.51,1.0,0.594,1.7976563086275184,1.6525731261660825,360
2012-12-19,88.03,89.75,89.9,87.81,8486.0,20121219.0,88.03,2.0,1.954,1.851505735115927,1.7508967093439403,361
2012-12-20,89.69,89.95,90.54,89.26,23670.0,20121220.0,89.75,3.0,0.223,1.9113688501053887,1.8521104814314158,362
2012-12-21,89.95,88.96,90.07,87.96,27357.0,20121221.0,89.95,4.0,-1.101,1.9294262273685352,1.8864957505738935,363
2012-12-24,88.6,88.83,88.86,88.2,10035.0,20121224.0,88.96,0.0,-0.146,1.913114752153211,1.8682963171640372,364
2012-12-26,88.71,91.17,91.3,88.62,19089.0,20121226.0,88.83,2.0,2.634,1.9828315928665547,1.976523474875498,365
2012-12-27,91.01,91.15,91.44,90.05,22372.0,20121227.0,91.17,3.0,-0.022,2.03984690260596,2.0609870115587667,366
2012-12-28,91.09,90.62,91.49,90.32,20155.0,20121228.0,91.15,4.0,-0.581,1.960769911459964,1.9421887433509315,367
2012-12-31,90.41,91.79,91.99,90.0,19756.0,20121231.0,90.62,0.0,1.291,1.9634271922363304,1.9485635775708066,368
2013-01-01,91.79,91.79,91.99,90.0,2.0,20130101.0,91.79,1.0,0.0,1.965842902033027,1.9540884338946982,369
2013-01-02,91.82,92.87,93.87,91.56,24876.0,20130102.0,91.79,2.0,1.177,1.9971299109391156,2.0015433093754056,370
2013-01-03,92.93,92.85,93.3,92.49,36436.0,20130103.0,92.87,3.0,-0.022,1.952845373581012,1.9360042014586818,371
2013-01-04,92.87,93.19,93.21,91.52,27641.0,20130104.0,92.85,4.0,0.366,1.9289503396191017,1.9032036412641906,372
2013-01-07,93.21,93.32,93.35,92.42,20105.0,20130107.0,93.19,0.0,0.139,1.8381366723810006,1.7734431557622976,373
2013-01-08,93.31,93.16,93.8,92.67,23791.0,20130108.0,93.32,1.0,-0.171,1.7737606112554545,1.6876507349939907,374
2013-01-09,93.13,92.98,93.65,92.68,19359.0,20130109.0,93.16,2.0,-0.193,1.7006914647776858,1.591963970328125,375
2013-01-10,93.11,93.89,94.7,92.98,23904.0,20130110.0,92.98,3.0,0.979,1.7024467861615327,1.6090354409510415,376
2013-01-11,93.84,93.77,94.13,92.65,24563.0,20130111.0,93.89,4.0,-0.128,1.682224351055938,1.5918307154909013,377
2013-01-14,93.74,94.2,94.29,92.95,23989.0,20130114.0,93.77,0.0,0.459,1.6511130464144894,1.5582532867587815,378
2013-01-15,94.2,93.42,94.44,93.22,24671.0,20130115.0,94.2,1.0,-0.828,1.6119209512858992,1.5131528485242771,379
2013-01-16,93.48,94.2,94.36,93.1,21291.0,20130116.0,93.42,2.0,0.835,1.5799281375326362,1.4793991353877074,380
2013-01-17,94.17,95.17,96.04,93.8,20908.0,20130117.0,94.2,3.0,1.03,1.6744801250296697,1.6314792506693472,381
2013-01-18,95.21,95.25,95.67,94.91,14100.0,20130118.0,95.17,4.0,0.084,1.6558910227542463,1.6099486839134358,382
2013-01-21,95.25,95.47,95.48,95.05,5165.0,20130121.0,95.25,0.0,0.231,1.5444463843220424,1.4526221927249785,383
2013-01-22,95.4,96.72,96.76,94.98,9322.0,20130122.0,95.47,1.0,1.309,1.565860349383675,1.4962725670283148,384
2013-01-23,96.73,95.55,96.92,94.95,26710.0,20130123.0,96.72,2.0,-1.21,1.6026003176215224,1.5594362247578726,385
2013-01-24,95.48,95.96,96.68,95.12,27378.0,20130124.0,95.55,3.0,0.429,1.6023639251104744,1.564844728123489,386
2013-01-25,95.96,96.09,96.56,95.43,23162.0,20130125.0,95.96,4.0,0.135,1.559421750100431,1.5068654310403566,387
2013-01-28,96.04,96.57,96.81,95.47,21737.0,20130128.0,96.09,0.0,0.5,1.5394743182731194,1.4846167069016427,388
2013-01-29,96.46,97.32,97.82,96.29,25867.0,20130129.0,96.57,1.0,0.777,1.5567948347937441,1.5173344793147556,389
2013-01-30,97.36,98.01,98.24,97.32,26329.0,20130130.0,97.32,2.0,0.709,1.56708621344886,1.5376898820727904,390
2013-01-31,97.95,97.41,98.04,96.84,24426.0,20130131.0,98.01,3.0,-0.612,1.5337147394989639,1.4926645644630854,391
2013-02-01,97.47,97.61,98.15,96.51,29225.0,20130201.0,97.41,4.0,0.205,1.5433770359081491,1.5123092892013408,392
2013-02-04,97.72,96.13,97.76,95.89,21304.0,20130204.0,97.61,0.0,-1.516,1.5730700326437723,1.560001383974496,393
2013-02-05,96.11,96.65,97.07,95.91,21081.0,20130205.0,96.13,1.0,0.541,1.584609120585248,1.5786678661112301,394
2013-02-06,96.61,96.86,96.99,95.04,26228.0,20130206.0,96.65,2.0,0.217,1.6178264732593153,1.628178817296398,395
2013-02-07,96.83,95.91,97.21,95.54,27375.0,20130207.0,96.86,3.0,-0.981,1.6225695211448308,1.63375497499021,396
2013-02-08,95.91,95.76,96.57,95.27,22861.0,20130208.0,95.91,4.0,-0.156,1.6196086555862088,1.6279209783248474,397
2013-02-11,95.76,97.03,97.09,94.97,23969.0,20130211.0,95.76,0.0,1.326,1.6650987778056447,1.6935315145482017,398
2013-02-12,96.95,97.57,97.79,96.68,20496.0,20130212.0,97.03,1.0,0.557,1.698271616186951,1.7383939792751102,399
2013-02-13,97.59,97.2,98.11,96.63,23443.0,20130213.0,97.57,2.0,-0.379,1.6784287419881376,1.703941448705096,400
2013-02-14,97.16,97.35,97.71,96.77,17754.0,20130214.0,97.2,3.0,0.154,1.611298856352852,1.6020825888777495,401
2013-02-15,97.31,96.08,97.47,95.21,25925.0,20130215.0,97.35,4.0,-1.305,1.6702716875935024,1.689804910360717,402
2013-02-18,96.08,95.55,96.08,95.25,6932.0,20130218.0,96.08,0.0,-0.552,1.709337897812272,1.7444975889792833,403
2013-02-19,95.55,96.66,96.73,95.32,10168.0,20130219.0,95.55,1.0,1.162,1.6821253616475207,1.6998979104487135,404
2013-02-20,96.66,94.66,97.07,93.92,8413.0,20130220.0,96.66,2.0,-2.069,1.8155685105886545,1.8932448557222172,405
2013-02-21,94.79,92.91,94.92,92.63,38426.0,20130221.0,94.66,3.0,-1.849,2.0168804641715044,2.1781455416259217,406
2013-02-22,93.06,93.36,93.48,92.44,25474.0,20130222.0,92.91,4.0,0.484,2.0353458765195467,2.1837261360757947,407
2013-02-25,93.23,92.18,94.46,92.07,29933.0,20130225.0,93.36,0.0,-1.264,2.067587160472315,2.2112293179323554,408
2013-02-26,92.04,92.73,93.44,92.02,32434.0,20130226.0,92.18,1.0,0.597,2.0087156004293774,2.1057320755413746,409
2013-02-27,92.7,92.85,93.37,92.18,28323.0,20130227.0,92.73,2.0,0.129,1.934286909481252,1.983634465469191,410
2013-02-28,92.88,91.83,93.18,91.57,27476.0,20130228.0,92.85,3.0,-1.099,1.904806281346594,1.9338165367399676,411
2013-03-01,91.76,91.02,91.97,90.04,30658.0,20130301.0,91.83,4.0,-0.882,1.9870966194059934,2.0506409985079705,412
2013-03-04,91.02,90.24,91.02,89.33,26368.0,20130304.0,91.02,0.0,-0.857,2.033724199459994,2.1105555320402414,413
2013-03-05,90.23,90.86,90.99,90.02,23359.0,20130305.0,90.24,1.0,0.687,1.9397492722363583,1.9624814611015426,414
2013-03-06,90.83,90.41,91.17,89.55,26197.0,20130306.0,90.86,2.0,-0.495,1.910681156578508,1.916817266288004,415
2013-03-07,90.42,91.41,91.73,90.22,24029.0,20130307.0,90.41,3.0,1.106,1.8742555968895531,1.8625749641162708,416
2013-03-08,91.43,91.87,92.03,90.83,25347.0,20130308.0,91.41,4.0,0.503,1.851141451717776,1.8302316355674353,417
2013-03-11,91.69,92.03,92.15,90.89,19775.0,20130311.0,91.87,0.0,0.174,1.797401319743433,1.7542007508251112,418
2013-03-12,91.94,92.62,93.47,91.6,25431.0,20130312.0,92.03,1.0,0.641,1.804001199766758,1.769640650715097,419
2013-03-13,92.6,92.51,93.4,91.91,26141.0,20130313.0,92.62,2.0,-0.119,1.7754556361515992,1.732355230619752,420
2013-03-14,92.47,93.18,93.25,92.01,20589.0,20130314.0,92.51,3.0,0.724,1.7267778510469078,1.6667078665371178,421
2013-03-15,93.12,93.45,93.84,93.0,17942.0,20130315.0,93.18,4.0,0.29,1.6907071373153733,1.6218134843321723,422
2013-03-18,92.46,93.87,93.94,91.76,15179.0,20130318.0,93.45,0.0,0.449,1.7351883066503389,1.6962383530878817,423
2013-03-19,93.87,92.05,94.09,92.03,24309.0,20130319.0,93.87,1.0,-1.939,1.764716642409399,1.7447399060094977,424
2013-03-20,92.12,93.38,93.38,92.09,16600.0,20130320.0,92.05,2.0,1.445,1.766106038553999,1.7494412518748983,425
2013-03-21,93.39,92.43,93.53,91.84,36496.0,20130321.0,93.38,3.0,-1.017,1.7591873077763627,1.7415157516249116,426
2013-03-22,92.39,93.8,93.94,92.33,33974.0,20130322.0,92.43,4.0,1.482,1.7456248252512387,1.7239803180749231,427
2013-03-25,93.72,94.67,95.65,93.7,39828.0,20130325.0,93.8,0.0,0.928,1.8796589320465809,1.9234496089982664,428
2013-03-26,94.69,96.21,96.45,94.67,36037.0,20130326.0,94.67,1.0,1.627,1.949689938224165,2.020322994465165,429
2013-03-27,96.19,96.69,96.84,95.58,35749.0,20130327.0,96.21,2.0,0.499,1.969718125658332,2.0402799285364766,430
2013-03-28,96.68,97.23,97.35,96.26,34332.0,20130328.0,96.69,3.0,0.558,1.8942892051439395,1.920242604731615,431
2013-04-01,97.23,96.97,97.8,95.92,33009.0,20130401.0,97.23,0.0,-0.267,1.89299018649449,1.9148769241007324,432
2013-04-02,97.0,96.91,97.44,95.91,37115.0,20130402.0,96.97,1.0,-0.062,1.8599910786313547,1.8635600008873014,433
2013-04-03,96.96,94.47,96.96,94.18,45699.0,20130403.0,96.91,2.0,-2.518,1.9445373442103204,1.987085334102325,434
2013-04-04,94.53,93.38,94.84,92.12,56100.0,20130404.0,94.47,3.0,-1.154,2.203215767463926,2.360807289555345,435
2013-04-05,93.36,93.05,93.57,91.91,41159.0,20130405.0,93.38,4.0,-0.353,2.235650697694477,2.3873663176146307,436
2013-04-08,93.02,93.52,93.75,92.46,35710.0,20130408.0,93.05,0.0,0.505,2.1496824524495253,2.241050808599348,437
2013-04-09,93.44,93.96,94.48,92.86,36866.0,20130409.0,93.52,1.0,0.47,2.101529502226841,2.1582440341194356,438
2013-04-10,94.02,94.55,94.82,93.4,35054.0,20130410.0,93.96,2.0,0.628,2.0395722747516727,2.0598114962368426,439
2013-04-11,94.54,93.49,94.64,93.06,34702.0,20130411.0,94.55,3.0,-1.121,1.997792977046975,1.9958366300719301,440
2013-04-12,93.44,90.66,93.52,90.27,46702.0,20130412.0,93.49,4.0,-3.027,2.205266342769979,2.3003917460623415,441
2013-04-15,90.66,87.39,90.98,87.2,60415.0,20130415.0,90.66,0.0,-3.607,2.576605766154527,2.83233951325403,442
2013-04-16,87.42,88.85,88.96,86.06,37130.0,20130416.0,87.39,1.0,1.671,2.760550696504114,3.0680275781534903,443
2013-04-17,88.86,86.37,89.09,86.06,35876.0,20130417.0,88.85,2.0,-2.791,2.785046087731013,3.0629572343996916,444
2013-04-18,86.46,88.42,88.51,85.61,31987.0,20130418.0,86.37,3.0,2.374,2.8264055343009193,3.08656293647973,445
2013-04-19,88.4,88.0,88.79,87.56,5696.0,20130419.0,88.42,4.0,-0.475,2.7894595766371997,2.997687878282433,446
2013-04-22,87.96,88.76,89.13,87.55,868.0,20130422.0,88.0,0.0,0.864,2.6795087060338174,2.808662827844775,447
2013-04-23,89.27,89.57,89.6,87.8,30773.0,20130423.0,88.76,1.0,0.913,2.5995533691216517,2.6741744507988043,448
2013-04-24,89.6,91.61,91.72,89.21,29026.0,20130424.0,89.57,2.0,2.278,2.6323212446560476,2.7122845240256312,449
2013-04-25,91.59,93.22,93.87,91.11,31594.0,20130425.0,91.61,3.0,1.757,2.7839284042327703,2.9239799208222133,450
2013-04-26,93.23,92.78,93.58,92.06,28850.0,20130426.0,93.22,4.0,-0.472,2.709934912938882,2.796782598045918,451
2013-04-29,92.78,94.42,94.69,92.43,23267.0,20130429.0,92.78,0.0,1.768,2.669031739035346,2.7252115849731275,452
2013-04-30,94.42,93.13,94.62,92.86,30312.0,20130430.0,94.42,1.0,-1.366,2.5936652173048604,2.6071833736433776,453
2013-05-01,93.08,90.92,93.26,90.11,39522.0,20130501.0,93.13,2.0,-2.373,2.749695652095328,2.8342255904909273,454
2013-05-02,90.94,94.07,94.25,90.65,35690.0,20130502.0,90.92,3.0,3.465,2.8269960473593887,2.9363288450921363,455
2013-05-03,93.98,95.61,96.04,93.56,34073.0,20130503.0,94.07,4.0,1.637,3.035450952144901,3.2274849990798544,456
2013-05-06,95.58,95.79,97.17,94.85,28932.0,20130506.0,95.61,0.0,0.188,3.041319047404458,3.2104869992025438,457
2013-05-07,95.83,95.46,96.26,94.92,27055.0,20130507.0,95.79,1.0,-0.345,2.886653679458598,2.961088732642205,458
2013-05-08,95.44,96.61,96.77,95.24,27606.0,20130508.0,95.46,2.0,1.205,2.763321526780544,2.7702769016232445,459
2013-05-09,96.61,96.2,96.77,95.35,23777.0,20130509.0,96.61,3.0,-0.424,2.6412013879823126,2.590239981406812,460
2013-05-10,96.13,95.97,96.24,93.37,34882.0,20130510.0,96.2,4.0,-0.239,2.695637625438467,2.676874650552572,461
2013-05-13,95.76,94.88,96.04,94.47,27366.0,20130513.0,95.97,0.0,-1.136,2.6078523867622416,2.550624697145561,462
2013-05-14,94.9,94.22,95.66,93.85,27862.0,20130514.0,94.88,1.0,-0.696,2.5635021697838565,2.4932080708594864,463
2013-05-15,94.16,94.39,94.44,92.13,37237.0,20130515.0,94.22,2.0,0.18,2.580456517985324,2.527446994744888,464
2013-05-16,94.37,95.19,95.57,93.23,28688.0,20130516.0,94.39,3.0,0.848,2.5585968345321115,2.502454062112235,465
2013-05-17,95.17,96.02,96.45,94.8,21572.0,20130517.0,95.19,4.0,0.872,2.5132698495746486,2.4434601871639394,466
2013-05-20,96.02,96.62,97.11,95.23,6236.0,20130520.0,96.02,0.0,0.625,2.459336226886044,2.373665495542081,467
2013-05-21,96.7,96.16,96.97,95.5,1096.0,20130521.0,96.62,1.0,-0.476,2.3693965698964035,2.253176762803137,468
2013-05-22,95.89,94.14,96.19,94.01,32754.0,20130522.0,96.16,2.0,-2.101,2.3912696089967276,2.3007531944293813,469
2013-05-23,94.13,94.44,94.46,92.21,34715.0,20130523.0,94.14,3.0,0.319,2.5329723718152057,2.520652768505462,470
2013-05-24,94.39,93.87,94.39,93.04,23620.0,20130524.0,94.44,4.0,-0.604,2.4254294289229135,2.364565732704733,471
2013-05-27,93.89,93.65,93.89,93.23,3840.0,20130527.0,93.87,0.0,-0.234,2.314935844475375,2.210623635010768,472
2013-05-28,93.58,95.03,95.92,93.53,23338.0,20130528.0,93.65,1.0,1.474,2.3217598586139774,2.234540483675999,473
2013-05-29,95.05,92.89,95.22,92.83,29291.0,20130529.0,95.03,2.0,-2.252,2.3279635078308885,2.2552684191858656,474
2013-05-30,92.94,93.58,93.99,91.65,32031.0,20130530.0,92.89,3.0,0.743,2.423603188937171,2.4052326299610827,475
2013-05-31,93.61,92.75,93.85,92.25,19649.0,20130531.0,93.58,4.0,-0.887,2.3487301717610642,2.297868279299604,476
2013-06-03,91.52,93.39,93.7,91.37,31478.0,20130603.0,92.75,0.0,0.69,2.3470274288736945,2.3021525087263233,477
2013-06-04,93.39,93.83,94.41,92.38,32127.0,20130604.0,93.39,1.0,0.471,2.3182067535215407,2.2658655075628134,478
2013-06-05,93.98,93.74,94.48,93.41,29302.0,20130605.0,93.83,2.0,-0.096,2.2065515941104916,2.109083439887772,479
2013-06-06,93.73,94.77,95.32,93.69,25467.0,20130606.0,93.74,3.0,1.099,2.154137812827719,2.045205647902735,480
2013-06-07,94.72,96.26,96.39,93.72,31916.0,20130607.0,94.77,4.0,1.572,2.2010343752979264,2.1285115615157038,481
2013-06-10,96.09,95.76,96.26,95.19,18568.0,20130610.0,96.26,0.0,-0.519,2.136394886634482,2.0433766866469485,482
2013-06-11,95.73,94.91,95.91,94.04,23812.0,20130611.0,95.76,1.0,-0.888,2.1439953514858914,2.0669264617606866,483
2013-06-12,94.83,95.76,96.45,94.46,26239.0,20130612.0,94.91,2.0,0.896,2.129995774078084,2.0566696001925964,484
2013-06-13,95.79,96.68,96.92,95.02,21444.0,20130613.0,95.76,3.0,0.961,2.119087067343714,2.050446986833586,485
2013-06-14,96.7,97.89,98.25,96.42,25141.0,20130614.0,96.68,4.0,1.252,2.1528064248579226,2.109054055255776,486
2013-06-17,97.89,97.92,98.74,97.38,23063.0,20130617.0,97.89,0.0,0.031,2.1443694771435675,2.102513514555008,487
2013-06-18,97.93,98.6,98.67,97.41,13929.0,20130618.0,97.92,1.0,0.694,2.063972251948698,1.9901783792810077,488
2013-06-19,98.59,97.97,99.01,97.57,6922.0,20130619.0,98.6,2.0,-0.639,2.0072475017715448,1.9168212620435416,489
2013-06-20,98.02,95.4,98.03,94.89,1246.0,20130620.0,97.97,3.0,-2.623,2.162043183428674,2.155911760437731,490
2013-06-21,94.95,93.95,95.84,93.12,37446.0,20130621.0,95.4,4.0,-1.52,2.4064028940260647,2.515123525712696,491
2013-06-24,93.85,94.95,95.59,92.67,34139.0,20130624.0,93.95,0.0,1.064,2.4530935400236955,2.56910705561767,492
2013-06-25,95.04,95.25,96.17,94.59,27615.0,20130625.0,94.95,1.0,0.316,2.431903218203361,2.5225594482019824,493
2013-06-26,95.14,95.49,95.7,93.68,35718.0,20130626.0,95.25,2.0,0.252,2.394457471093964,2.455551521775051,494
2013-06-27,95.5,96.77,97.41,95.35,28434.0,20130627.0,95.49,3.0,1.34,2.373143155539967,2.416144652205044,495
2013-06-28,96.83,96.49,97.82,96.33,28679.0,20130628.0,96.77,4.0,-0.289,2.3692210504908773,2.4046586985777028,496
2013-07-01,96.58,98.06,98.28,96.07,24277.0,20130701.0,96.49,0.0,1.627,2.354746409537162,2.3787042054340097,497
2013-07-02,98.04,99.64,99.87,97.78,27845.0,20130702.0,98.06,1.0,1.611,2.447951281397421,2.5122103113761427,498
2013-07-03,99.62,101.08,102.18,99.59,45220.0,20130703.0,99.64,2.0,1.445,2.599955710361295,2.7265822698593283,499
2013-07-04,101.09,101.12,101.49,100.71,6026.0,20130704.0,101.08,3.0,0.04,2.531777918510269,2.6097046338780854,500
2013-07-05,101.18,103.63,103.68,100.9,49020.0,20130705.0,101.12,4.0,2.482,2.554343562282063,2.632410682694341,501
2013-07-08,103.95,103.05,104.12,102.13,27816.0,20130708.0,103.63,0.0,-0.56,2.5948577838927873,2.681422591668433,502
2013-07-09,103.01,104.52,104.76,102.31,26123.0,20130709.0,103.05,1.0,1.426,2.5816888944479888,2.6505662461126422,503
2013-07-10,104.56,106.17,106.66,104.21,39614.0,20130710.0,104.52,2.0,1.579,2.675171722225443,2.7784907466309545,504
2013-07-11,106.2,104.6,107.45,104.31,36206.0,20130711.0,106.17,3.0,-1.479,2.7174288383867666,2.8266919804134942,505
2013-07-12,104.6,106.25,106.33,104.36,26923.0,20130712.0,104.6,4.0,1.577,2.649480762169788,2.712466383025028,506
2013-07-15,106.05,106.47,106.63,104.65,25013.0,20130715.0,106.25,0.0,0.207,2.593164329245264,2.621470865288362,507
2013-07-16,106.51,105.77,107.18,105.66,26065.0,20130716.0,106.47,1.0,-0.657,2.4956039356775137,2.474608083249915,508
2013-07-17,105.78,106.59,106.6,105.11,25518.0,20130717.0,105.77,2.0,0.775,2.4041853960704667,2.3433270054832587,509
2013-07-18,106.58,108.22,108.43,106.15,17879.0,20130718.0,106.59,3.0,1.529,2.427441269154972,2.3855500714188276,510
2013-07-19,108.1,108.47,109.32,107.48,9556.0,20130719.0,108.22,4.0,0.231,2.454946608322704,2.4314767285629864,511
2013-07-22,108.34,106.91,108.79,106.43,1326.0,20130722.0,108.47,0.0,-1.438,2.446315098475185,2.4219464980879217,512
2013-07-23,107.0,107.38,107.55,105.46,30738.0,20130723.0,106.91,1.0,0.44,2.4975591804319843,2.500353631676196,513
2013-07-24,107.38,105.32,107.52,104.79,34839.0,20130724.0,107.38,2.0,-1.918,2.518690164029076,2.5309731474527015,514
2013-07-25,105.35,105.61,105.87,104.08,33824.0,20130725.0,105.32,3.0,0.275,2.5897183309355207,2.6335100611256705,515
2013-07-26,105.54,104.49,105.63,103.9,23845.0,20130726.0,105.61,4.0,-1.061,2.5115621190322903,2.51304205297558,516
2013-07-29,104.61,104.51,105.37,103.87,34157.0,20130729.0,104.49,0.0,0.019,2.44142010821117,2.409969779245498,517
2013-07-30,104.5,103.07,104.54,102.67,26404.0,20130730.0,104.51,1.0,-1.378,2.3894728256465187,2.3379738086794326,518
2013-07-31,103.17,104.36,104.49,102.93,23956.0,20130731.0,103.07,2.0,1.252,2.315884386951379,2.2369106341888396,519
2013-08-01,105.15,107.81,108.06,104.36,30976.0,20130801.0,104.36,3.0,3.306,2.558985806319439,2.6039892162969993,520
2013-08-02,107.79,106.88,108.82,106.45,31001.0,20130802.0,107.81,4.0,-0.863,2.731805278472218,2.8514573207907334,521
2013-08-05,106.88,106.44,107.69,105.7,24425.0,20130805.0,106.88,0.0,-0.412,2.675277525883832,2.752596344685298,522
2013-08-06,106.47,105.7,107.27,104.86,29765.0,20130806.0,106.44,1.0,-0.695,2.65116138716712,2.7069168320605916,523
2013-08-07,105.68,104.18,105.77,104.1,29547.0,20130807.0,105.7,2.0,-1.438,2.6228739883337457,2.6579945877858466,524
2013-08-08,104.18,103.88,104.96,102.22,30171.0,20130808.0,104.18,3.0,-0.288,2.700794534848859,2.767595309414399,525
2013-08-09,103.88,106.03,106.24,103.62,32271.0,20130809.0,103.88,4.0,2.07,2.6934495771353255,2.7479159348258113,526
2013-08-12,105.84,106.18,106.46,105.03,27492.0,20130812.0,106.03,0.0,0.141,2.6831359792139335,2.725527143515705,527
2013-08-13,106.15,106.53,107.2,105.56,26796.0,20130813.0,106.18,1.0,0.33,2.5883054356490303,2.580790191046945,528
2013-08-14,106.47,107.03,107.06,105.6,26750.0,20130814.0,106.53,2.0,0.469,2.485732214226392,2.4313514989073535,529
2013-08-15,107.03,107.26,107.87,106.6,23428.0,20130815.0,107.03,3.0,0.215,2.3815747402058123,2.285837965719709,530
2013-08-16,107.18,107.68,108.17,106.56,20544.0,20130816.0,107.26,4.0,0.392,2.3114315820052838,2.195726236957081,531
2013-08-19,107.78,106.95,107.8,106.56,7023.0,20130819.0,107.68,0.0,-0.678,2.214028710913894,2.0682960720294696,532
2013-08-20,106.95,104.96,107.1,104.5,1906.0,20130820.0,106.95,1.0,-1.861,2.3018442826489927,2.2165232624255373,533
2013-08-21,105.14,103.84,107.12,103.5,32905.0,20130821.0,104.96,2.0,-1.067,2.421676620589994,2.4036534941021332,534
2013-08-22,103.85,105.23,105.25,103.53,27073.0,20130822.0,103.84,3.0,1.339,2.357887836899994,2.3124996948885155,535
2013-08-23,105.16,106.32,106.94,104.3,31644.0,20130823.0,105.23,4.0,1.036,2.4253525789999966,2.41749973557005,536
2013-08-26,106.91,106.13,107.37,105.56,24130.0,20130826.0,106.32,0.0,-0.179,2.3994114354545424,2.380499770827377,537
2013-08-27,106.16,109.09,109.32,105.88,38561.0,20130827.0,106.13,1.0,2.789,2.494010395867766,2.521766468050393,538
2013-08-28,109.23,109.48,112.24,109.11,58681.0,20130828.0,109.09,2.0,0.358,2.8227367235161536,3.000197605643678,539
2013-08-29,109.5,108.2,110.07,107.72,37685.0,20130829.0,109.48,3.0,-1.169,2.7797606577419574,2.9135045915578535,540
2013-08-30,108.16,107.76,108.75,106.75,44098.0,20130830.0,108.2,4.0,-0.407,2.775236961583597,2.8890373126834716,541
2013-09-02,106.08,106.82,107.76,105.9,13238.0,20130902.0,107.76,0.0,-0.872,2.732033601439632,2.8104990043256732,542
2013-09-03,106.79,108.42,108.83,106.55,37500.0,20130903.0,106.82,1.0,1.498,2.6909396376723924,2.739765803748917,543
2013-09-04,108.46,107.3,108.61,106.77,28539.0,20130904.0,108.42,2.0,-1.033,2.613581488793084,2.6197970299157283,544
2013-09-05,107.47,108.5,108.54,107.13,25067.0,20130905.0,107.3,3.0,1.118,2.5041649898118954,2.458490759260299,545
2013-09-06,108.65,110.23,110.7,108.12,29947.0,20130906.0,108.5,4.0,1.594,2.585604536192634,2.5840253246922615,546
2013-09-09,110.28,108.94,110.46,108.76,31392.0,20130909.0,110.23,0.0,-1.17,2.52873139653876,2.50082194806663,547
2013-09-10,108.92,107.23,108.95,106.39,39055.0,20130910.0,108.94,1.0,-1.57,2.6479376332170537,2.6793790216577444,548
2013-09-11,107.31,107.75,108.09,106.53,25949.0,20130911.0,107.23,2.0,0.485,2.6263069392882277,2.6434618187700414,549
2013-09-12,107.75,108.7,109.16,107.3,26486.0,20130912.0,107.75,3.0,0.882,2.5630063084438426,2.5483335762673684,550
2013-09-13,108.63,108.6,108.74,107.23,20260.0,20130913.0,108.7,4.0,-0.092,2.467278462221674,2.409889099431718,551
2013-09-16,107.5,106.12,108.6,106.06,29748.0,20130916.0,108.6,0.0,-2.284,2.4829804202015207,2.4405705528408204,552
2013-09-17,106.23,105.51,106.43,104.94,24381.0,20130917.0,106.12,1.0,-0.575,2.589982200183198,2.6031611457953736,553
2013-09-18,105.52,108.24,108.49,105.32,24342.0,20130918.0,105.51,2.0,2.587,2.642711091075635,2.678739659689324,554
2013-09-19,108.26,106.39,108.99,106.08,6781.0,20130919.0,108.24,3.0,-1.709,2.7188282646142152,2.7855743717307497,555
2013-09-20,106.39,105.44,106.46,105.25,579.0,20130920.0,106.39,4.0,-0.893,2.7434802405583745,2.8128311221666453,556
2013-09-23,104.89,103.38,105.12,103.12,26378.0,20130923.0,105.44,0.0,-1.954,2.791345673234884,2.8737869725444236,557
2013-09-24,103.41,103.37,103.64,102.3,27505.0,20130924.0,103.38,1.0,-0.01,2.823041521122619,2.9092820428718302,558
2013-09-25,103.41,102.3,103.96,102.2,27507.0,20130925.0,103.37,2.0,-1.035,2.7264013828387434,2.756044437155585,559
2013-09-26,102.28,102.86,103.29,102.2,19922.0,20130926.0,102.3,3.0,0.547,2.5849103480352187,2.5445718455348363,560
2013-09-27,102.9,102.81,103.77,102.36,24663.0,20130927.0,102.86,4.0,-0.049,2.4835548618502,2.4012955994635266,561
2013-09-30,102.46,102.29,102.81,101.05,25951.0,20130930.0,102.81,0.0,-0.506,2.4223226016819988,2.3224561862017215,562
2013-10-01,102.31,101.63,102.58,101.06,24853.0,20131001.0,102.29,1.0,-0.645,2.361202365165451,2.2461286947081547,563
2013-10-02,101.61,103.8,104.23,101.43,30761.0,20131002.0,101.63,2.0,2.135,2.401093059241319,2.3199782020804003,564
2013-10-03,103.82,102.88,104.38,102.87,25834.0,20131003.0,103.8,3.0,-0.886,2.4328118720375653,2.3773144418030174,565
2013-10-04,102.9,103.7,104.19,102.9,18476.0,20131004.0,102.88,4.0,0.797,2.328919883670513,2.2323391828959473,566
2013-10-07,103.7,103.17,103.74,101.86,24967.0,20131007.0,103.7,0.0,-0.511,2.2881089851550116,2.185360625176487,567
2013-10-08,103.19,103.56,104.08,102.85,19334.0,20131008.0,103.17,1.0,0.378,2.191917259231829,2.0579792084862896,568
2013-10-09,103.49,101.46,103.75,101.18,28784.0,20131009.0,103.56,2.0,-2.028,2.22628841748348,2.1262486473547835,569
2013-10-10,101.47,102.96,103.57,101.16,31988.0,20131010.0,101.46,3.0,1.478,2.242989470439527,2.164082161040812,570
2013-10-11,102.67,101.74,102.9,100.6,32028.0,20131011.0,102.96,4.0,-1.185,2.2481722458541165,2.1822045395687053,571
2013-10-14,101.37,102.14,102.62,101.06,23038.0,20131014.0,101.74,0.0,0.393,2.2165202235037387,2.1445772676262065,572
2013-10-15,102.17,100.92,102.46,100.88,26216.0,20131015.0,102.14,1.0,-1.194,2.158654748639762,2.0693002986093787,573
2013-10-16,100.89,102.08,102.97,100.75,29196.0,20131016.0,100.92,2.0,1.149,2.164231589672511,2.089393592128128,574
2013-10-17,102.1,100.7,102.32,100.03,29912.0,20131017.0,102.08,3.0,-1.352,2.1756650815204637,2.11614111317771,575
2013-10-18,100.75,100.86,101.71,100.51,14269.0,20131018.0,100.7,4.0,0.159,2.1206046195640558,2.043322298087346,576
2013-10-21,100.63,99.01,100.95,98.98,4293.0,20131021.0,100.86,0.0,-1.834,2.106913290512778,2.0335459916756995,577
2013-10-22,99.08,97.8,99.77,97.5,1123.0,20131022.0,99.01,1.0,-1.222,2.2208302641025255,2.2104065261189394,578
2013-10-23,98.11,97.09,98.29,96.16,42703.0,20131023.0,97.8,2.0,-0.726,2.2780275128204774,2.2956856559697467,579
2013-10-24,97.08,97.23,97.69,95.95,29562.0,20131024.0,97.09,3.0,0.144,2.2391159207458866,2.2362609018404442,580
2013-10-25,97.12,97.9,98.06,96.99,22327.0,20131025.0,97.23,4.0,0.689,2.1328326552235337,2.0807594482617193,581
2013-10-28,97.88,98.54,98.82,97.37,25111.0,20131028.0,97.9,0.0,0.654,2.0834842320213944,2.015324855160157,582
2013-10-29,98.56,97.73,98.57,97.69,18658.0,20131029.0,98.54,1.0,-0.822,1.9740765745649036,1.8639482078054688,583
2013-10-30,97.75,96.59,97.82,96.55,27643.0,20131030.0,97.73,2.0,-1.166,1.9755241586953665,1.8807551134314056,584
2013-10-31,96.63,96.24,97.03,96.06,21954.0,20131031.0,96.59,3.0,-0.362,1.947749235177606,1.8526544316405518,585
2013-11-01,96.31,94.6,96.65,94.36,25580.0,20131101.0,96.24,4.0,-1.704,1.9788629410705516,1.910967174088479,586
2013-11-04,94.51,94.45,94.53,94.42,51.0,20131104.0,94.6,0.0,-0.159,1.9644208555186815,1.8988382175433458,587
2013-11-05,93.62,93.72,93.74,93.6,102.0,20131105.0,94.45,1.0,-0.773,1.876746232289709,1.7789931218708979,588
2013-11-06,94.86,94.96,94.97,94.82,61.0,20131106.0,93.72,2.0,1.323,1.753405665717917,1.611127372288111,589
2013-11-07,94.29,94.35,94.37,94.24,45.0,20131107.0,94.96,3.0,-0.642,1.6530960597435638,1.482977055983034,590
2013-11-08,94.29,94.35,94.92,93.9,21308.0,20131108.0,94.35,4.0,0.0,1.59917823613051,1.4265801151852926,591
2013-11-11,95.03,95.02,95.04,94.99,63.0,20131111.0,94.35,0.0,0.71,1.5165256692095557,1.3283694331605886,592
2013-11-12,93.09,93.01,93.09,93.01,69.0,20131112.0,95.02,1.0,-2.115,1.5004778810995951,1.329920175405842,593
2013-11-13,93.53,93.44,93.58,93.43,99.0,20131113.0,93.01,2.0,0.462,1.508616255545084,1.3645974853517266,594
2013-11-14,94.02,93.92,94.02,93.87,82.0,20131114.0,93.44,3.0,0.514,1.4632875050409857,1.3173178206381637,595
2013-11-15,94.02,93.69,94.55,93.58,19048.0,20131115.0,93.92,4.0,-0.245,1.4311704591281686,1.2896754445530751,596
2013-11-18,93.01,93.01,93.04,92.99,54.0,20131118.0,93.69,0.0,-0.726,1.3856095082983357,1.241718718612666,597
2013-11-19,93.34,93.37,93.39,93.33,10.0,20131119.0,93.01,1.0,0.387,1.2923722802712143,1.1241562227976436,598
2013-11-20,93.33,93.33,93.33,93.33,0.0,20131120.0,93.37,2.0,-0.043,1.2039748002465591,1.016935393091292,599
2013-11-21,95.23,95.23,95.28,95.2,66.0,20131121.0,93.33,3.0,2.036,1.2681589093150534,1.1360106740124527,600
2013-11-22,95.23,94.82,95.57,94.05,26417.0,20131122.0,95.23,4.0,-0.431,1.3565080993773222,1.2832092508107935,601
2013-11-25,94.18,94.18,94.24,94.16,48.0,20131125.0,94.82,0.0,-0.675,1.3304619085248377,1.2547813507026868,602
2013-11-26,93.55,93.46,93.57,93.46,83.0,20131126.0,94.18,1.0,-0.764,1.3331471895680342,1.2688105039423285,603
2013-11-27,92.39,92.36,92.4,92.35,40.0,20131127.0,93.46,2.0,-1.177,1.3783156268800323,1.343635770083353,604
2013-11-28,92.39,92.25,92.43,92.06,3057.0,20131128.0,92.36,3.0,-0.119,1.3802869335273,1.351151000738903,605
2013-11-29,92.29,92.78,93.9,92.12,13317.0,20131129.0,92.25,4.0,0.575,1.4166244850248184,1.4083308673070494,606
2013-12-02,93.9,93.95,93.95,93.86,53.0,20131202.0,92.78,0.0,1.261,1.4423858954771092,1.447220084999445,607
2013-12-03,96.79,96.89,96.96,96.76,333.0,20131203.0,93.95,1.0,3.129,1.6912599049791923,1.811590740332855,608
2013-12-04,97.33,97.29,97.33,97.25,116.0,20131204.0,96.89,2.0,0.413,1.8447817317992667,2.0207119749551423,609
2013-12-05,97.31,97.47,97.52,97.29,105.0,20131205.0,97.29,3.0,0.185,1.734347028908425,1.8352837116277914,610
2013-12-06,97.31,97.77,98.07,97.08,18957.0,20131206.0,97.47,4.0,0.308,1.6666791171894768,1.722579216744085,611
2013-12-09,97.13,97.2,97.22,97.13,71.0,20131209.0,97.77,0.0,-0.583,1.5460719247177037,1.5382353211782036,612
2013-12-10,97.13,98.23,98.74,97.13,7545.0,20131210.0,97.2,1.0,1.06,1.5518835679251852,1.5478039450211096,613
2013-12-11,97.41,97.44,97.46,97.39,54.0,20131211.0,98.23,2.0,-0.804,1.434439607204714,1.376096752351629,614
2013-12-12,97.37,97.53,97.58,97.33,142.0,20131212.0,97.44,3.0,0.092,1.3858541883679212,1.3126171853714106,615
2013-12-13,97.37,96.53,97.62,96.26,17236.0,20131213.0,97.53,4.0,-1.025,1.383503807607201,1.3189348939885557,616
2013-12-16,97.25,97.34,97.37,97.22,88.0,20131216.0,96.53,0.0,0.839,1.2859125523701815,1.1844102414567468,617
2013-12-17,97.28,97.31,97.36,97.27,37.0,20131217.0,97.34,1.0,-0.031,1.2444659567001661,1.1371555425958486,618
2013-12-18,97.63,97.6,97.65,97.59,9.0,20131218.0,97.31,2.0,0.298,1.15951450609106,1.0268681369164026,619
2013-12-19,98.77,98.77,98.77,98.77,0.0,20131219.0,97.6,3.0,1.199,1.1868313691736931,1.0846190519942185,620
2013-12-20,98.72,99.18,99.4,98.54,14903.0,20131220.0,98.77,4.0,0.415,1.242573971976087,1.1800031783949927,621
2013-12-23,98.72,98.68,98.72,98.68,38.0,20131223.0,99.18,0.0,-0.504,1.1377945199782586,1.0346694212756569,622
2013-12-24,98.72,99.17,99.3,98.53,4894.0,20131224.0,98.68,1.0,0.497,1.1043586545256894,0.9993801651055687,623
2013-12-26,99.67,99.62,99.69,99.62,25.0,20131226.0,99.17,3.0,0.454,1.0957805950233546,1.0007961430914936,624
2013-12-27,99.67,100.11,100.75,99.37,11982.0,20131227.0,99.62,4.0,0.492,1.1398005409303236,1.0780233240126293,625
2013-12-30,99.27,99.2,99.28,99.17,61.0,20131230.0,100.11,0.0,-0.909,1.0770914008457477,0.9942868808109439,626
2013-12-31,98.67,98.7,98.7,98.66,18.0,20131231.0,99.2,1.0,-0.504,1.1109921825870424,1.05504863003615,627
2014-01-01,98.7,98.7,98.7,98.7,0.0,20140101.0,98.7,2.0,0.0,1.0554474387154904,0.9810421460313261,628
2014-01-02,95.47,95.44,95.5,95.39,110.0,20140102.0,98.7,3.0,-3.303,1.2604067624686242,1.2915698598938106,629
2014-01-03,95.47,94.24,95.74,93.86,22781.0,20140103.0,95.44,4.0,-1.257,1.5858243295169303,1.7646938785746344,630
2014-01-06,93.68,93.6,93.68,93.6,49.0,20140106.0,94.24,0.0,-0.679,1.6089312086517549,1.7747346947646836,631
2014-01-07,93.92,93.95,93.97,93.91,59.0,20140107.0,93.6,1.0,0.374,1.4926647351379572,1.5821034021293905,632
2014-01-08,92.52,92.55,92.56,92.48,93.0,20140108.0,93.95,2.0,-1.49,1.4587861228526862,1.5204896151788019,633
2014-01-09,92.32,92.28,92.33,92.28,58.0,20140109.0,92.55,3.0,-0.292,1.4779873844115319,1.54042433315496,634
2014-01-10,92.32,92.83,93.38,91.99,22066.0,20140110.0,92.28,4.0,0.596,1.4699885312832108,1.5203677554009656,635
2014-01-13,92.89,91.99,92.89,91.65,13240.0,20140113.0,92.83,0.0,-0.905,1.4490804829847366,1.4829853880141695,636
2014-01-14,92.59,92.67,92.69,92.59,144.0,20140114.0,91.99,1.0,0.739,1.3391640754406677,1.317254002945611,637
2014-01-15,94.34,94.3,94.38,94.3,67.0,20140115.0,92.67,2.0,1.759,1.4346946140369707,1.460286802552863,638
2014-01-16,94.07,94.16,94.18,94.06,55.0,20140116.0,94.3,3.0,-0.148,1.4415405582154297,1.4669152288791505,639
2014-01-17,94.07,94.11,94.94,93.94,6894.0,20140117.0,94.16,4.0,-0.053,1.4014005074685723,1.404659865028597,640
2014-01-20,93.72,93.72,93.72,93.72,0.0,20140120.0,94.11,0.0,-0.414,1.3140004613350655,1.2760385496914506,641
2014-01-21,94.99,94.99,94.99,94.99,0.0,20140121.0,93.72,1.0,1.355,1.2745458739409694,1.2232334097325916,642
2014-01-22,96.7,96.74,96.74,96.66,74.0,20140122.0,94.99,2.0,1.842,1.4332235217645186,1.4628022884349143,643
2014-01-23,97.37,97.35,97.4,97.35,55.0,20140123.0,96.74,3.0,0.631,1.5220213834222922,1.5890953166435957,644
2014-01-24,97.37,96.89,97.8,96.25,21343.0,20140124.0,97.35,4.0,-0.473,1.5245648940202654,1.5838826077577826,645
2014-01-27,95.72,95.63,95.72,95.61,59.0,20140127.0,96.89,0.0,-1.3,1.5441499036547837,1.6046982600567403,646
2014-01-28,97.21,97.17,97.23,97.16,83.0,20140128.0,95.63,1.0,1.61,1.4346817305952593,1.4360718253825107,647
2014-01-29,97.47,97.47,97.52,97.42,66.0,20140129.0,97.17,2.0,0.309,1.476074300541145,1.496595581998176,648
2014-01-30,98.07,98.07,98.11,98.04,40.0,20140130.0,97.47,3.0,0.616,1.4273402732192237,1.4223828377317542,649
2014-01-31,98.07,97.46,98.39,97.1,24642.0,20140131.0,98.07,4.0,-0.622,1.4148547938356586,1.4047317927008545,650
2014-02-03,96.64,96.67,96.69,96.61,48.0,20140203.0,97.46,0.0,-0.811,1.4189589034869592,1.4121008870074025,651
2014-02-04,97.64,97.76,97.82,97.63,218.0,20140204.0,96.67,1.0,1.128,1.322689912260873,1.2718207687397507,652
2014-02-05,97.29,97.32,97.35,97.28,36.0,20140205.0,97.76,2.0,-0.45,1.264263556600793,1.192911332907783,653
2014-02-06,97.93,97.91,97.99,97.91,37.0,20140206.0,97.32,3.0,0.606,1.170239596909812,1.0645231551867458,654
2014-02-07,97.91,100.14,100.24,97.11,46504.0,20140207.0,97.91,4.0,2.278,1.3483996335543744,1.3399200678285124,655
2014-02-10,99.93,100.0,100.0,99.88,139.0,20140210.0,100.14,0.0,-0.14,1.4158178486857966,1.4399307254513798,656
2014-02-11,100.46,100.41,100.48,100.38,164.0,20140211.0,100.0,1.0,0.41,1.3180162260779984,1.293273295391198,657
2014-02-12,100.3,100.31,100.32,100.26,103.0,20140212.0,100.41,2.0,-0.1,1.2272874782527263,1.1635035226723727,658
2014-02-13,100.37,100.35,100.38,100.34,45.0,20140213.0,100.31,3.0,0.04,1.122079525684296,1.017703052982722,659
2014-02-14,100.37,100.4,100.47,99.43,28942.0,20140214.0,100.35,4.0,0.05,1.1146177506220865,1.0206759792516913,660
2014-02-17,100.92,100.92,100.92,100.92,0.0,20140217.0,100.4,0.0,0.518,1.065107046020079,0.9605858486848001,661
2014-02-18,103.15,103.14,103.2,103.1,99.0,20140218.0,100.92,1.0,2.2,1.2228245872909822,1.2058410688601617,662
2014-02-19,103.15,103.73,103.75,102.4,4907.0,20140219.0,103.14,2.0,0.572,1.3689314429918031,1.4223955930121417,663
2014-02-20,103.47,102.92,103.73,102.75,1649.0,20140220.0,103.73,3.0,-0.781,1.3335740390834576,1.3634095139438567,664
2014-02-21,102.87,102.38,102.92,101.69,15759.0,20140221.0,102.92,4.0,-0.525,1.3977945809849608,1.4536215787513416,665
2014-02-24,102.82,102.85,102.86,102.72,79.0,20140224.0,102.38,0.0,0.459,1.2889041645317814,1.2864720349178278,666
2014-02-25,102.04,102.05,102.09,101.98,100.0,20140225.0,102.85,1.0,-0.778,1.2080946950288887,1.168275763595446,667
2014-02-26,102.54,102.64,102.64,102.53,50.0,20140226.0,102.05,2.0,0.578,1.127358813662623,1.0551723284493817,668
2014-02-27,102.08,102.14,102.17,102.05,73.0,20140227.0,102.64,3.0,-0.487,1.0357807396932952,0.9304826846561334,669
2014-02-28,102.08,102.53,102.96,101.8,14298.0,20140228.0,102.14,4.0,0.382,1.0470733997211772,0.9610849933686485,670
2014-03-03,104.8,104.86,104.89,104.77,70.0,20140303.0,102.53,0.0,2.273,1.2018849088374353,1.1996069942528305,671
2014-03-04,103.38,103.33,103.38,103.32,79.0,20140304.0,104.86,1.0,-1.459,1.1698953716703966,1.1529927283524541,672
2014-03-05,100.94,100.98,101.01,100.93,97.0,20140305.0,103.33,2.0,-2.274,1.4208139742458146,1.5232603645721259,673
2014-03-06,101.94,101.96,102.01,101.94,66.0,20140306.0,100.98,3.0,0.97,1.418012703859829,1.5054923159625055,674
2014-03-07,101.94,102.63,102.91,101.57,20739.0,20140307.0,101.96,4.0,0.657,1.4645570035089348,1.5620933405008373,675
2014-03-10,102.75,100.94,102.82,100.85,19391.0,20140310.0,102.63,0.0,-1.647,1.5105063668263041,1.6164808951007255,676
2014-03-11,100.97,99.52,101.52,99.32,24107.0,20140311.0,100.94,1.0,-1.407,1.674096697114821,1.8422834424206271,677
2014-03-12,99.48,98.07,99.6,97.55,32911.0,20140312.0,99.52,2.0,-1.457,1.830087906468018,2.048645650097875,678
2014-03-13,98.1,98.24,98.6,97.67,18905.0,20140313.0,98.07,3.0,0.173,1.8318980967891054,2.022159563418156,679
2014-03-14,98.25,99.0,99.28,98.06,18824.0,20140314.0,98.24,4.0,0.774,1.7762709970810049,1.9152049549624017,680
2014-03-17,99.39,97.99,99.39,97.37,18086.0,20140317.0,99.0,0.0,-1.02,1.7984281791645493,1.9291776276340808,681
2014-03-18,97.97,99.56,99.78,97.75,13699.0,20140318.0,97.99,1.0,1.602,1.8194801628768633,1.9426206106162036,682
2014-03-19,99.53,100.42,100.47,99.34,3658.0,20140319.0,99.56,2.0,0.864,1.8795274207971517,2.014271195867381,683
2014-03-20,100.39,98.61,100.82,98.61,1228.0,20140320.0,100.42,3.0,-1.802,1.9095703825428647,2.040368369751729,684
2014-03-21,98.59,99.55,100.25,98.25,19218.0,20140321.0,98.61,4.0,0.953,1.9332458023116939,2.057652587118164,685
2014-03-24,99.49,99.41,100.29,99.05,20330.0,20140324.0,99.55,0.0,-0.141,1.9102234566469936,2.007298908835741,686
2014-03-25,99.43,99.21,100.25,98.8,21442.0,20140325.0,99.41,1.0,-0.201,1.868384960588176,1.9329923876576425,687
2014-03-26,99.2,100.29,100.46,99.1,19174.0,20140326.0,99.21,2.0,1.089,1.8221681459892507,1.8565934026366233,688
2014-03-27,100.27,101.32,101.7,100.03,16797.0,20140327.0,100.29,3.0,1.027,1.8828801327175027,1.94104761561841,689
2014-03-28,101.36,101.67,102.24,101.18,16298.0,20140328.0,101.32,4.0,0.345,1.8889819388340936,1.942241266869289,690
2014-03-31,101.68,101.79,101.85,100.88,10536.0,20140331.0,101.67,0.0,0.118,1.8054381262128123,1.8126090979533838,691
2014-04-01,101.39,99.69,101.79,99.28,21844.0,20140401.0,101.79,1.0,-2.063,1.8694892056480117,1.9055945515595998,692
2014-04-02,99.67,99.27,99.83,98.86,23574.0,20140402.0,99.69,2.0,-0.421,1.9658992778618283,2.0421819446849856,693
2014-04-03,99.3,100.43,100.49,99.07,16414.0,20140403.0,99.27,3.0,1.169,1.9162720707834804,1.959224352060321,694
2014-04-04,100.38,101.06,101.63,100.28,16513.0,20140404.0,100.43,4.0,0.627,1.95661097343953,2.0126611051189487,695
2014-04-07,100.91,100.73,101.32,99.92,17530.0,20140407.0,101.06,0.0,-0.327,1.9060099758541174,1.9309729577697543,696
2014-04-08,100.68,102.36,102.71,100.68,21948.0,20140408.0,100.73,1.0,1.618,1.9172817962310145,1.944176563400452,697
2014-04-09,102.32,103.45,103.77,102.03,21177.0,20140409.0,102.36,2.0,1.065,2.019347087482741,2.090286354947059,698
2014-04-10,103.42,103.4,103.81,103.1,15094.0,20140410.0,103.45,3.0,-0.048,1.9675882613479476,2.00491484095412,699
2014-04-11,103.34,103.33,104.44,103.01,17174.0,20140411.0,103.4,4.0,-0.068,1.9187166012254062,1.9282595288269029,700
2014-04-14,103.45,103.63,104.55,103.34,16686.0,20140414.0,103.33,0.0,0.29,1.8542878192958232,1.8324915916499815,701
2014-04-15,103.64,103.84,104.05,102.91,16015.0,20140415.0,103.63,1.0,0.203,1.7893525629962028,1.740159379429984,702
2014-04-16,103.79,103.8,104.99,103.12,19603.0,20140416.0,103.84,2.0,-0.039,1.7966841481783653,1.7574714621726517,703
2014-04-17,103.85,104.59,104.78,103.54,14534.0,20140417.0,103.8,3.0,0.761,1.746076498343968,1.6884752672162975,704
2014-04-21,104.59,104.35,104.77,103.85,3541.0,20140421.0,104.59,0.0,-0.229,1.6755240894036085,1.5926785649207928,705
2014-04-22,104.36,102.13,104.36,101.69,1330.0,20140422.0,104.35,1.0,-2.127,1.7868400812760084,1.7669880895980212,706
2014-04-23,101.9,101.55,102.08,101.2,20113.0,20140423.0,102.13,2.0,-0.568,1.9107637102509147,1.9513896776516153,707
2014-04-24,101.56,101.91,102.35,101.4,16253.0,20140424.0,101.55,3.0,0.355,1.8234215547735577,1.8178710539647316,708
2014-04-25,101.93,100.69,102.05,100.48,17706.0,20140425.0,101.91,4.0,-1.197,1.8003832316123247,1.7848215801027665,709
2014-04-28,100.57,100.87,101.52,100.33,20115.0,20140428.0,100.69,0.0,0.179,1.7803483923748407,1.7575120360890641,710
2014-04-29,100.86,100.72,102.2,100.71,16294.0,20140429.0,100.87,1.0,-0.149,1.7557712657953115,1.7245104312771915,711
2014-04-30,100.75,99.69,100.75,99.36,21326.0,20140430.0,100.72,2.0,-1.023,1.733428423450281,1.6959090404402295,712
2014-05-01,99.72,99.21,99.89,98.74,16811.0,20140501.0,99.69,3.0,-0.481,1.7558440213184376,1.7337878350481992,713
2014-05-02,99.19,99.99,100.14,99.18,16273.0,20140502.0,99.21,4.0,0.786,1.6834945648349426,1.6306161237084384,714
2014-05-05,99.75,99.38,100.44,98.91,15322.0,20140505.0,99.99,0.0,-0.61,1.6695405134863115,1.6172006405473136,715
2014-05-06,99.4,99.86,100.42,99.32,16906.0,20140506.0,99.38,1.0,0.483,1.6177641031693748,1.5482405551410063,716
2014-05-07,99.87,100.85,100.99,99.78,19850.0,20140507.0,99.86,2.0,0.991,1.617058275608525,1.5564751477888759,717
2014-05-08,100.8,100.27,100.93,99.87,15586.0,20140508.0,100.85,3.0,-0.575,1.567325705098661,1.491611794750362,718
2014-05-09,100.25,100.03,101.18,99.71,17838.0,20140509.0,100.27,4.0,-0.239,1.5584779137260567,1.488730222116982,719
2014-05-12,100.05,100.62,100.93,99.93,13549.0,20140512.0,100.03,0.0,0.59,1.507707194296415,1.4235661925013845,720
2014-05-13,100.6,101.97,102.05,100.36,14886.0,20140513.0,100.62,1.0,1.342,1.5542792675421966,1.503090700167868,721
2014-05-14,101.92,102.07,102.65,101.83,15008.0,20140514.0,101.97,2.0,0.098,1.5975266068565426,1.573345273478819,722
2014-05-15,102.02,101.56,102.26,101.27,13377.0,20140515.0,102.07,3.0,-0.5,1.5422969153241302,1.4955659036816442,723
2014-05-16,101.56,102.18,102.23,101.39,9069.0,20140516.0,101.56,4.0,0.61,1.478451741203755,1.408157116524092,724
2014-05-19,102.14,102.58,103.09,101.97,4171.0,20140519.0,102.18,0.0,0.391,1.4831379465488694,1.4244028343208817,725
2014-05-20,102.6,102.44,102.86,100.7,1035.0,20140520.0,102.58,1.0,-0.136,1.5446708604989718,1.5224824564114303,726
2014-05-21,102.96,103.85,104.29,102.78,18583.0,20140521.0,102.44,2.0,1.376,1.5597007822717945,1.5474847955565758,727
2014-05-22,103.83,103.76,104.22,103.55,11829.0,20140522.0,103.85,3.0,-0.087,1.5797279838834524,1.578486822815703,728
2014-05-23,103.71,104.39,104.5,103.64,10401.0,20140523.0,103.76,4.0,0.607,1.5142981671667748,1.4826885797736091,729
2014-05-26,104.25,104.18,104.33,103.92,2428.0,20140526.0,104.39,0.0,-0.201,1.428452879242523,1.360996769137129,730
2014-05-27,104.27,104.16,104.5,103.57,13250.0,20140527.0,104.18,1.0,-0.019,1.3831389811295671,1.3035305332521794,731
2014-05-28,104.14,103.08,104.39,102.64,15967.0,20140528.0,104.16,2.0,-1.037,1.416489982845061,1.3630597954852222,732
2014-05-29,103.05,103.51,103.94,102.61,14719.0,20140529.0,103.08,3.0,0.417,1.4286272571318708,1.3879851560871883,733
2014-05-30,103.37,102.93,103.56,102.4,12698.0,20140530.0,103.51,4.0,-0.56,1.4042065973926094,1.3575871352755629,734
2014-06-02,102.91,102.45,103.35,102.1,11610.0,20140602.0,102.93,0.0,-0.466,1.404733270356916,1.364575517238819,735
2014-06-03,102.44,102.84,102.86,102.23,11395.0,20140603.0,102.45,1.0,0.381,1.3406666094153756,1.2759654482736398,736
2014-06-04,102.8,102.39,103.69,102.34,14851.0,20140604.0,102.84,2.0,-0.438,1.3415150994685228,1.2858367218371538,737
2014-06-05,102.36,102.46,102.69,101.6,14750.0,20140605.0,102.39,3.0,0.068,1.332286454062293,1.2797251589255325,738
2014-06-06,102.39,102.79,103.07,102.3,10922.0,20140606.0,102.46,4.0,0.322,1.281169503692993,1.2117618044021277,739
2014-06-09,102.7,104.54,104.57,102.62,13452.0,20140609.0,102.79,0.0,1.703,1.3565177306299951,1.3315268971485126,740
2014-06-10,104.49,104.28,105.06,103.98,15012.0,20140610.0,104.54,1.0,-0.249,1.4395615732999953,1.456656644195377,741
2014-06-11,104.33,104.49,104.81,104.17,12212.0,20140611.0,104.28,2.0,0.201,1.3668741575454504,1.3477690916359935,742
2014-06-12,104.45,106.86,106.95,104.35,24602.0,20140612.0,104.49,3.0,2.268,1.485340143223137,1.524066546084528,743
2014-06-13,106.82,106.77,107.68,106.37,21315.0,20140613.0,106.86,4.0,-0.084,1.6403092211119452,1.7461910066065944,744
2014-06-16,106.93,106.58,107.54,106.57,14072.0,20140616.0,106.77,0.0,-0.178,1.5793720191926786,1.6426988723923837,745
2014-06-17,106.6,106.6,107.18,106.01,14564.0,20140617.0,106.58,1.0,0.019,1.5421563810842533,1.5796723560733994,746
2014-06-18,106.63,106.04,106.97,105.8,11868.0,20140618.0,106.6,2.0,-0.525,1.5083239828038668,1.5250493752636132,747
2014-06-19,106.1,106.62,106.7,105.32,4451.0,20140619.0,106.04,3.0,0.547,1.4966581661853344,1.5057094585617994,748
2014-06-20,106.6,107.26,107.73,106.33,1310.0,20140620.0,106.62,4.0,0.6,1.5142346965321207,1.530281530753557,749
2014-06-23,107.08,106.01,107.37,105.91,14093.0,20140623.0,107.26,0.0,-1.165,1.509304269574656,1.5209106599864173,750
2014-06-24,106.03,105.94,106.46,105.25,14310.0,20140624.0,106.01,1.0,-0.066,1.5548220632496863,1.586122571988227,751
2014-06-25,106.14,106.77,107.5,105.47,22964.0,20140625.0,105.94,2.0,0.783,1.598020057499715,1.6453062290564635,752
2014-06-26,106.77,105.62,106.81,105.03,15761.0,20140626.0,106.77,3.0,-1.077,1.6145636886361048,1.6632653985156018,753
2014-06-27,105.66,105.74,106.19,105.33,11293.0,20140627.0,105.62,4.0,0.114,1.5986942623964575,1.6334966787135194,754
2014-06-30,105.71,105.51,105.76,104.66,13852.0,20140630.0,105.74,0.0,-0.218,1.5533584203604167,1.5623637882183847,755
2014-07-01,105.48,105.2,106.09,104.6,15816.0,20140701.0,105.51,1.0,-0.294,1.5475985639640162,1.5527152831226014,756
2014-07-02,105.21,104.24,105.53,104.1,18278.0,20140702.0,105.2,2.0,-0.913,1.5369077854218336,1.5363532453729223,757
2014-07-03,104.27,104.09,104.29,103.67,12578.0,20140703.0,104.24,3.0,-0.144,1.5362798049289386,1.5355061459898642,758
2014-07-04,104.12,103.77,104.13,103.64,2839.0,20140704.0,104.09,4.0,-0.307,1.4511634590263047,1.4107719931912113,759
2014-07-07,103.72,103.39,104.09,103.19,11111.0,20140707.0,103.77,0.0,-0.366,1.4010576900239138,1.342669060765717,760
2014-07-08,103.4,103.48,104.2,103.01,16169.0,20140708.0,103.39,1.0,0.087,1.381870627294467,1.3223131859969546,761
2014-07-09,103.46,101.94,103.6,101.85,16293.0,20140709.0,103.48,2.0,-1.488,1.415336933904061,1.379338094530694,762
2014-07-10,101.91,102.9,103.0,101.55,14624.0,20140710.0,101.94,3.0,0.942,1.4621244853673274,1.4527596819266004,763
2014-07-11,102.86,100.49,102.92,100.44,17877.0,20140711.0,102.9,4.0,-2.342,1.554658623061207,1.589725057669721,764
2014-07-14,100.47,101.05,101.2,100.22,14788.0,20140714.0,100.49,0.0,0.557,1.6569623846010966,1.7350950499804239,765
2014-07-15,100.93,100.17,101.06,99.01,21562.0,20140715.0,101.05,1.0,-0.871,1.6926930769100876,1.7770823766497001,766
2014-07-16,100.21,101.52,101.6,100.07,15728.0,20140716.0,100.17,2.0,1.348,1.677902797190989,1.7441380597630736,767
2014-07-17,101.5,103.75,103.9,101.27,23869.0,20140717.0,101.52,3.0,2.197,1.8644570883554463,2.0089196517946664,768
2014-07-18,103.77,102.88,103.94,102.58,13027.0,20140718.0,103.75,4.0,-0.839,1.914960989414045,2.063730364888715,769
2014-07-21,102.99,104.58,104.99,102.65,4104.0,20140721.0,102.88,0.0,1.652,1.9536008994673126,2.100566316236885,770
2014-07-22,104.59,104.42,105.25,103.89,1597.0,20140722.0,104.58,1.0,-0.153,1.9914553631521057,2.1364908074053046,771
2014-07-23,101.97,103.29,103.34,101.79,17648.0,20140723.0,104.42,2.0,-1.082,2.0640503301382744,2.223625366417926,772
2014-07-24,103.21,102.0,103.31,101.88,15287.0,20140724.0,103.29,3.0,-1.249,2.1073184819438864,2.265808650895537,773
2014-07-25,102.05,101.89,102.53,101.0,21407.0,20140725.0,102.0,4.0,-0.108,2.1239258926762594,2.2690341641094642,774
2014-07-28,101.89,101.57,102.1,100.9,16226.0,20140728.0,101.89,0.0,-0.314,2.0399326297056892,2.126496275561534,775
2014-07-29,101.6,101.04,101.83,100.37,20028.0,20140729.0,101.57,1.0,-0.522,1.9926660270051704,2.0456301054866604,776
2014-07-30,101.04,99.42,101.67,99.42,24572.0,20140730.0,101.04,2.0,-1.603,2.016060024550155,2.0728794247551057,777
2014-07-31,99.45,97.65,101.67,97.6,23189.0,20140731.0,99.42,3.0,-1.78,2.202781840500142,2.3391621681210926,778
2014-08-01,97.67,97.62,98.1,97.09,22891.0,20140801.0,97.65,4.0,-0.031,2.2143471277274003,2.3379405457049445,779
2014-08-04,97.72,98.4,98.67,97.43,16000.0,20140804.0,97.62,0.0,0.799,2.125770116115818,2.1915484729442847,780
2014-08-05,98.39,97.58,98.67,97.0,17087.0,20140805.0,98.4,1.0,-0.833,2.0843364691961983,2.1220086765517134,781
2014-08-06,97.63,96.84,98.13,96.69,20505.0,20140806.0,97.58,2.0,-0.758,2.0503058810874535,2.0670741863448194,782
2014-08-07,96.9,97.63,97.72,96.55,18126.0,20140807.0,96.84,3.0,0.816,1.970278073715867,1.947464294832177,783
2014-08-08,97.61,97.35,98.45,97.15,19737.0,20140808.0,97.63,4.0,-0.287,1.9375255215598801,1.902469055521222,784
2014-08-11,97.49,97.85,98.58,97.37,15094.0,20140811.0,97.35,0.0,0.514,1.8713868377817087,1.8101398481183917,785
2014-08-12,97.84,97.15,97.94,96.81,17714.0,20140812.0,97.85,1.0,-0.715,1.8039880343470074,1.719454535035939,786
2014-08-13,97.21,97.33,97.78,96.75,18421.0,20140813.0,97.15,2.0,0.185,1.7399891221336412,1.6368605970311445,787
2014-08-14,97.3,95.5,97.59,95.26,22939.0,20140814.0,97.33,3.0,-1.88,1.7936264746669464,1.7292791840936586,788
2014-08-15,95.46,97.24,97.41,95.32,18653.0,20140815.0,95.5,4.0,1.822,1.8205695224244969,1.7773752928811712,789
2014-08-18,97.1,96.64,97.24,95.81,11287.0,20140818.0,97.24,0.0,-0.617,1.8132450203859056,1.7723919204970144,790
2014-08-19,96.56,94.57,97.05,94.26,5383.0,20140819.0,96.64,1.0,-2.142,1.9193136548962744,1.9334063310974074,791
2014-08-20,94.7,96.07,96.47,94.57,1492.0,20140820.0,94.57,2.0,1.586,1.9330124135420643,1.9516188202844151,792
2014-08-21,93.48,93.9,94.45,92.5,18767.0,20140821.0,96.07,3.0,-2.259,1.945465830492785,1.9674029775798256,793
2014-08-22,93.87,93.36,94.04,92.92,17392.0,20140822.0,93.9,4.0,-0.575,2.0549689368116195,2.1250825805691775,794
2014-08-25,93.48,93.32,93.95,93.05,12108.0,20140825.0,93.36,0.0,-0.043,1.9499717607378364,1.961738236493288,795
2014-08-26,93.35,93.85,94.35,93.35,14733.0,20140826.0,93.32,1.0,0.568,1.8636106915798512,1.8335064716275162,796
2014-08-27,93.86,93.7,94.24,93.36,13084.0,20140827.0,93.85,2.0,-0.16,1.7778279014362284,1.7117056087438478,797
2014-08-28,93.73,94.57,94.71,93.45,18583.0,20140828.0,93.7,3.0,0.928,1.7307526376692977,1.651478194244667,798
2014-08-29,94.55,95.84,96.0,94.48,14002.0,20140829.0,94.57,4.0,1.343,1.7825023978811807,1.7379477683453797,799
2014-09-01,95.87,95.86,95.89,95.52,3286.0,20140901.0,95.84,0.0,0.021,1.7404567253465286,1.6822213992326633,800
2014-09-02,95.76,93.25,95.89,92.68,23003.0,20140902.0,95.86,1.0,-2.723,1.8740515684968437,1.8859252126683075,801
2014-09-03,93.28,95.08,95.83,93.06,22123.0,20140903.0,93.25,2.0,1.962,1.958228698633493,2.0078018509791975,802
2014-09-04,95.08,94.58,95.39,94.16,23862.0,20140904.0,95.08,3.0,-0.526,1.9747533623940845,2.025428270848638,803
2014-09-05,94.55,93.45,94.99,92.86,23313.0,20140905.0,94.58,4.0,-1.195,1.9970485112673457,2.0513711680688136,804
2014-09-08,93.38,93.12,93.62,91.8,21882.0,20140908.0,93.45,0.0,-0.353,2.06822591933395,2.1485216789929695,805
2014-09-09,93.1,92.75,93.94,92.52,21703.0,20140909.0,93.12,1.0,-0.397,2.009296290303591,2.0513854551272406,806
2014-09-10,92.77,91.72,93.03,91.22,23434.0,20140910.0,92.75,2.0,-1.111,1.9993602639123558,2.0312007277769424,807
2014-09-11,91.7,93.05,93.44,90.43,29699.0,20140911.0,91.72,3.0,1.45,2.0912366035566863,2.161707297406682,808
2014-09-12,93.05,92.15,93.67,91.96,25360.0,20140912.0,93.05,4.0,-0.967,2.0783969123242616,2.1334796577524604,809
2014-09-15,92.14,92.81,93.03,90.63,25241.0,20140915.0,92.15,0.0,0.716,2.1094517384766003,2.1716823700521304,810
2014-09-16,92.8,94.71,95.19,92.46,22733.0,20140916.0,92.81,1.0,2.047,2.194047034978728,2.2874580540451803,811
2014-09-17,94.69,93.98,95.06,93.74,27807.0,20140917.0,94.71,2.0,-0.771,2.199133668162479,2.2824636468391546,812
2014-09-18,93.96,93.02,94.82,92.85,16991.0,20140918.0,93.98,3.0,-1.021,2.1783033346931626,2.2408018272606003,813
2014-09-19,92.97,92.45,93.22,91.85,5149.0,20140919.0,93.02,4.0,-0.613,2.1739121224483293,2.2260282502925195,814
2014-09-22,91.69,90.65,92.64,90.41,1700.0,20140922.0,92.45,0.0,-1.947,2.2135564749530254,2.2772244835868483,815
2014-09-23,90.92,91.72,92.09,90.58,40200.0,20140923.0,90.65,1.0,1.18,2.1823240681391134,2.2229278857752672,816
2014-09-24,91.67,92.87,93.29,91.12,46891.0,20140924.0,91.72,2.0,1.254,2.22393097103556,2.2785375010052356,817
2014-09-25,92.9,92.44,93.54,92.05,43046.0,20140925.0,92.87,3.0,-0.463,2.1872099736686943,2.2173991675378755,818
2014-09-26,92.45,93.35,93.86,92.23,40390.0,20140926.0,92.44,4.0,0.984,2.1365545215169943,2.1390792785328245,819
2014-09-29,93.37,94.3,94.64,92.74,40437.0,20140929.0,93.35,0.0,1.018,2.142322292288177,2.147202041395115,820
2014-09-30,94.31,91.32,94.9,90.86,56999.0,20140930.0,94.3,1.0,-3.16,2.314838447534707,2.3995751025424337,821
2014-10-01,91.38,90.7,92.96,90.47,61192.0,20141001.0,91.32,2.0,-0.679,2.4525804068497323,2.5902984222034404,822
2014-10-02,90.73,91.4,91.54,88.18,85896.0,20141002.0,90.7,3.0,0.772,2.5350730971361206,2.6929252992429817,823
2014-10-03,91.37,89.71,91.79,89.36,63009.0,20141003.0,91.4,4.0,-1.849,2.5255209973964736,2.6578685926772514,824
2014-10-06,89.7,90.45,90.74,88.76,52653.0,20141006.0,89.71,0.0,0.825,2.5359281794513384,2.655486113653616,825
2014-10-07,90.46,88.43,90.57,88.38,48304.0,20141007.0,90.45,1.0,-2.233,2.5044801631375804,2.5934212984998,826
2014-10-08,88.44,87.71,88.63,86.83,58010.0,20141008.0,88.43,2.0,-0.814,2.6058910573977996,2.7302984586998256,827
2014-10-09,87.73,84.35,87.95,84.06,55964.0,20141009.0,87.71,3.0,-3.831,2.766264597634364,2.9489253308731826,828
2014-10-10,84.39,85.52,86.29,83.59,73410.0,20141010.0,84.35,4.0,1.387,2.889331452394873,3.1050686200900866,829
2014-10-13,85.2,84.97,85.87,84.07,56821.0,20141013.0,85.52,0.0,-0.643,2.790301320358976,2.931059470744743,830
2014-10-14,84.97,82.27,85.6,81.32,75789.0,20141014.0,84.97,1.0,-3.178,2.9257284730536144,3.1109182079787776,831
2014-10-15,82.36,81.09,82.45,80.01,97331.0,20141015.0,82.27,2.0,-1.434,3.1106622482305566,3.357462446914938,832
2014-10-16,81.07,83.08,84.83,79.78,95954.0,20141016.0,81.09,3.0,2.454,3.2869656802095966,3.583134120659613,833
2014-10-17,83.18,82.92,84.45,82.44,50727.0,20141017.0,83.08,4.0,-0.193,3.293605163826907,3.553382904571666,834
2014-10-20,83.09,82.72,83.48,81.55,4157.0,20141020.0,82.92,0.0,-0.241,3.169641058024461,3.3369318506287784,835
2014-10-21,81.86,82.55,83.26,81.57,34412.0,20141021.0,82.72,1.0,-0.206,3.035128234567693,3.1173409372116097,836
2014-10-22,82.55,80.32,83.15,80.22,41395.0,20141022.0,82.55,2.0,-2.701,3.025571122334267,3.092362145583396,837
2014-10-23,80.36,81.85,82.37,80.05,45940.0,20141023.0,80.32,3.0,1.905,2.9777919293947868,3.0133805261722744,838
2014-10-24,81.95,81.3,81.95,80.36,30375.0,20141024.0,81.85,4.0,-0.672,2.8552653903589005,2.8289297893493095,839
2014-10-27,81.22,80.67,81.27,79.44,32704.0,20141027.0,81.3,0.0,-0.775,2.8147867185080897,2.773072484102732,840
2014-10-28,80.64,81.58,81.66,80.36,27669.0,20141028.0,80.67,1.0,1.128,2.6770788350073538,2.576662819555701,841
2014-10-29,81.57,81.95,82.88,81.44,33912.0,20141029.0,81.58,2.0,0.454,2.634617122733959,2.5277744436149416,842
2014-10-30,81.94,81.02,82.09,80.72,26066.0,20141030.0,81.95,3.0,-1.135,2.519651929758145,2.373404517799617,843
2014-10-31,81.01,80.7,81.27,79.55,25889.0,20141031.0,81.02,4.0,-0.395,2.5087744815983126,2.376950582093,844
2014-11-03,78.27,78.2,78.28,78.17,95.0,20141103.0,80.7,0.0,-3.098,2.5397949832711912,2.4400238378139307,845
2014-11-04,77.46,77.33,77.47,77.33,99.0,20141104.0,78.2,1.0,-1.113,2.615268166610173,2.564020659438739,846
2014-11-05,78.92,78.93,79.03,78.84,156.0,20141105.0,77.33,2.0,2.069,2.4529710605547037,2.332817904846909,847
2014-11-06,77.87,77.83,77.94,77.8,70.0,20141106.0,78.93,3.0,-1.394,2.2854282368679133,2.103108850867323,848
2014-11-07,77.87,78.43,79.41,77.47,33137.0,20141107.0,77.83,4.0,0.771,2.254025669879921,2.081361004085013,849
2014-11-10,78.5,77.18,79.85,77.13,34375.0,20141110.0,78.43,0.0,-1.594,2.2963869726181096,2.1665128702070113,850
2014-11-11,77.2,77.53,78.04,76.42,31221.0,20141111.0,77.18,1.0,0.453,2.270351793289191,2.145644487512744,851
2014-11-12,77.5,76.9,78.08,76.63,33973.0,20141112.0,77.53,2.0,-0.813,2.1957743575356283,2.0528918891777117,852
2014-11-13,76.95,74.29,77.16,74.07,48292.0,20141113.0,76.9,3.0,-3.394,2.3107039613960256,2.240506303954016,853
2014-11-14,74.32,75.93,76.3,73.25,36052.0,20141114.0,74.29,4.0,2.208,2.4324581467236603,2.428438796760148,854
2014-11-17,75.92,75.47,76.18,74.71,27197.0,20141117.0,75.93,0.0,-0.606,2.3831437697487834,2.35664695719213,855
2014-11-18,75.5,74.21,76.44,74.12,19926.0,20141118.0,75.47,1.0,-1.67,2.377403427044348,2.3517606962331783,856
2014-11-19,74.19,74.29,75.4,73.88,5947.0,20141119.0,74.21,2.0,0.108,2.3058212973130425,2.2501926034020863,857
2014-11-20,74.32,76.37,76.37,74.2,25699.0,20141120.0,74.29,3.0,2.8,2.2934739066482206,2.2395002562818087,858
2014-11-21,76.29,76.72,77.83,75.62,38364.0,20141121.0,76.37,4.0,0.458,2.406794460589292,2.4129002221109017,859
2014-11-24,76.54,75.46,77.02,75.45,26457.0,20141124.0,76.72,0.0,-1.642,2.330722236899356,2.3005135258294476,860
2014-11-25,75.5,73.88,76.58,73.71,39726.0,20141125.0,75.46,1.0,-2.094,2.392474760817598,2.395111722385524,861
2014-11-26,73.86,73.48,74.48,73.3,33817.0,20141126.0,73.88,2.0,-0.541,2.37134069165236,2.363763492734118,862
2014-11-27,73.49,69.05,73.56,67.75,57054.0,20141127.0,73.48,3.0,-6.029,2.713036992411236,2.8659283603695687,863
2014-11-28,68.79,65.99,69.62,65.69,80223.0,20141128.0,69.05,4.0,-4.432,3.174579084010215,3.5224712456536253,864
2014-12-01,65.22,69.31,69.54,63.72,79768.0,20141201.0,65.99,0.0,5.031,3.415071894554742,3.82880841289981,865
2014-12-02,69.25,67.65,69.31,66.67,56522.0,20141202.0,69.31,1.0,-2.395,3.406428995049767,3.760967291179838,866
2014-12-03,67.62,67.41,68.23,66.8,41453.0,20141203.0,67.65,2.0,-0.355,3.324935450045242,3.594171652355858,867
2014-12-04,67.36,66.73,68.22,66.09,34066.0,20141204.0,67.41,3.0,-1.009,3.2163049545865827,3.398948765375076,868
2014-12-05,66.8,65.63,66.89,65.17,33677.0,20141205.0,66.73,4.0,-1.648,3.127549958715075,3.244422263325065,869
2014-12-08,65.44,63.02,65.55,62.78,35656.0,20141208.0,65.63,0.0,-3.977,3.2023181442864295,3.3384992948817196,870
2014-12-09,63.01,63.27,64.2,62.25,38910.0,20141209.0,63.02,1.0,0.397,3.218471040260389,3.3440327222308213,871
2014-12-10,63.31,61.22,63.43,60.43,51983.0,20141210.0,63.27,2.0,-3.24,3.1986100366003534,3.298161692600045,872
2014-12-11,61.13,60.42,61.68,60.09,33638.0,20141211.0,61.22,3.0,-1.307,3.196918215091229,3.2824068002533697,873
2014-12-12,59.17,57.49,59.57,57.34,46582.0,20141212.0,60.42,4.0,-4.849,3.259016559173844,3.3620858935529188,874
2014-12-15,57.02,55.41,58.73,55.02,55847.0,20141215.0,57.49,0.0,-3.618,3.4536514174307658,3.6338077744125274,875
2014-12-16,55.38,55.5,57.15,53.6,64551.0,20141216.0,55.41,1.0,0.162,3.493319470391603,3.667966737824188,876
2014-12-17,55.35,55.81,58.96,54.21,57624.0,20141217.0,55.5,2.0,0.559,3.6075631549014573,3.8122378394476293,877
2014-12-18,55.84,54.89,58.73,54.05,9107.0,20141218.0,55.81,3.0,-1.648,3.7050574135467795,3.927939460854612,878
2014-12-19,55.13,56.52,56.91,54.2,1445.0,20141219.0,54.89,4.0,2.97,3.6145976486788896,3.765547532740663,879
2014-12-22,57.76,55.38,58.53,55.13,47165.0,20141222.0,56.52,0.0,-2.017,3.6169069533444467,3.7488078617085767,880
2014-12-23,55.4,56.84,57.56,55.06,47252.0,20141223.0,55.38,1.0,2.636,3.5153699575858606,3.5823001468140996,881
2014-12-24,56.8,55.85,57.15,55.07,32496.0,20141224.0,56.84,2.0,-1.742,3.3848817796235093,3.3819934605722195,882
2014-12-26,55.89,55.14,56.59,54.51,22925.0,20141226.0,55.85,4.0,-1.271,3.2889834360213714,3.2417276658292558,883
2014-12-29,55.11,53.76,55.74,52.9,35335.0,20141229.0,55.14,0.0,-2.503,3.258166760019428,3.202830643718687,884
2014-12-30,53.73,53.91,54.32,52.7,33740.0,20141230.0,53.76,1.0,0.279,3.1837879636540247,3.1011198912228615,885
2014-12-31,53.87,53.71,54.02,52.44,35814.0,20141231.0,53.91,2.0,-0.371,3.0379890578672955,2.898303905726481,886
2015-01-01,53.71,53.71,53.71,53.71,0.0,20150101.0,53.71,3.0,0.0,2.7799900526066303,2.5385300516296145,887
2015-01-02,53.79,52.81,55.11,52.03,43284.0,20150102.0,53.71,4.0,-1.676,2.8072636841878458,2.6107260447456655,888
2015-01-05,52.61,49.95,52.81,49.68,51870.0,20150105.0,52.81,0.0,-5.416,2.91842153107986,2.799962572112909,889
2015-01-06,49.98,48.01,50.37,47.55,54397.0,20150106.0,49.95,1.0,-3.884,3.131292300981691,3.127967562497854,890
2015-01-07,47.96,48.77,49.31,46.83,58779.0,20150107.0,48.01,2.0,1.583,3.130265728165174,3.1269052208314743,891
2015-01-08,48.76,48.92,49.65,47.73,40760.0,20150108.0,48.77,3.0,0.308,3.0202415710592496,2.965984524720611,892
2015-01-09,48.94,48.21,49.61,47.16,44988.0,20150109.0,48.92,4.0,-1.451,2.968401428235682,2.8971865880911967,893
2015-01-12,48.17,45.71,48.18,45.62,37345.0,20150112.0,48.21,0.0,-5.186,2.9985467529415297,2.950895043012371,894
2015-01-13,45.68,46.11,46.79,44.2,51448.0,20150113.0,45.71,1.0,0.875,3.0904970481286633,3.092109037277388,895
2015-01-14,46.13,48.62,48.91,45.01,51582.0,20150114.0,46.11,2.0,5.444,3.1640882255715117,3.1998278323070695,896
2015-01-15,48.56,46.21,51.27,46.07,75726.0,20150115.0,48.62,3.0,-4.957,3.34917111415592,3.466517454666127,897
2015-01-16,46.37,48.48,48.87,45.95,19906.0,20150116.0,46.21,4.0,4.912,3.310155558323563,3.3936484607106427,898
2015-01-19,48.64,47.52,48.77,47.4,1368.0,20150119.0,48.48,0.0,-1.98,3.241959598475967,3.2824953326158917,899
2015-01-20,47.96,46.64,48.25,46.34,42178.0,20150120.0,47.52,1.0,-1.852,3.1417814531599686,3.1301626216004372,900
2015-01-21,46.69,47.34,48.2,46.55,39291.0,20150121.0,46.64,2.0,1.501,3.0061649574181537,2.9328076053870467,901
2015-01-22,47.31,46.52,49.09,45.87,57561.0,20150122.0,47.34,3.0,-1.732,3.0256045067437762,2.9710999246687746,902
2015-01-23,46.63,45.29,47.76,45.21,50601.0,20150123.0,46.52,4.0,-2.644,2.9823677334034326,2.914953268046271,903
2015-01-26,45.2,45.08,46.41,44.35,41871.0,20150126.0,45.29,0.0,-0.464,2.9085161212758472,2.8156261656401007,904
2015-01-27,45.13,45.78,46.55,44.81,37563.0,20150127.0,45.08,1.0,1.553,2.8022873829780424,2.672209343554753,905
2015-01-28,45.83,44.38,45.83,44.08,40247.0,20150128.0,45.78,2.0,-3.058,2.706624893616402,2.5492480977474528,906
2015-01-29,44.4,44.59,44.96,43.58,32387.0,20150129.0,44.38,3.0,0.473,2.66056808510582,2.5026816847144597,907
2015-01-30,44.6,47.85,48.35,44.31,51412.0,20150130.0,44.59,4.0,7.311,2.7859709864598363,2.707657460085865,908
2015-02-02,47.21,49.27,50.56,46.67,62564.0,20150202.0,47.85,0.0,2.968,3.075428169508943,3.1426364654077505,909
2015-02-03,49.8,51.57,54.24,49.69,81778.0,20150203.0,49.27,1.0,4.668,3.3767528813717673,3.5756182700200516,910
2015-02-04,51.75,48.7,52.56,47.95,68317.0,20150204.0,51.57,2.0,-5.565,3.488866255792516,3.713535834017378,911
2015-02-05,48.67,50.92,52.1,47.36,81587.0,20150205.0,48.7,3.0,4.559,3.6026056870841057,3.850397722815061,912
2015-02-06,50.85,52.34,53.16,50.72,72953.0,20150206.0,50.92,4.0,2.789,3.680550624621915,3.931678026439721,913
2015-02-09,52.01,52.43,53.99,51.65,52919.0,20150209.0,52.34,0.0,0.172,3.6250460223835597,3.8167876229144255,914
2015-02-10,52.46,50.96,52.65,49.86,48941.0,20150210.0,52.43,1.0,-2.804,3.549132747621418,3.6798826065258354,915
2015-02-11,51.11,49.45,51.14,48.05,53821.0,20150211.0,50.96,2.0,-2.963,3.624666134201289,3.773231592322391,916
2015-02-12,49.37,51.34,51.6,49.14,57109.0,20150212.0,49.45,3.0,3.822,3.518787394728445,3.5981340466794056,917
2015-02-13,51.3,52.65,53.43,51.03,48127.0,20150213.0,51.34,4.0,2.552,3.5607158133894963,3.649049507122152,918
2015-02-16,52.95,52.78,53.69,52.1,17447.0,20150216.0,52.65,0.0,0.247,3.4506507394449972,3.4758429061725327,919
2015-02-17,52.77,53.24,54.15,50.81,46139.0,20150217.0,52.78,1.0,0.872,3.440591581313633,3.457730518682861,920
2015-02-18,53.26,50.48,53.41,50.32,31467.0,20150218.0,53.24,2.0,-5.184,3.4087196193760296,3.408699782858479,921
2015-02-19,50.55,51.5,52.14,49.15,6807.0,20150219.0,50.48,3.0,2.021,3.470654199432755,3.4995398118106817,922
2015-02-20,51.24,50.34,51.85,49.91,1424.0,20150220.0,51.5,4.0,-2.252,3.3315038176661416,3.2916011702359245,923
2015-02-23,50.12,49.38,50.56,48.67,51000.0,20150223.0,50.34,0.0,-1.907,3.2859125615146727,3.230054347537799,924
2015-02-24,49.42,49.16,50.33,48.68,40649.0,20150224.0,49.38,1.0,-0.446,3.1381023286497016,3.0207137678660914,925
2015-02-25,49.13,51.03,51.28,48.43,50857.0,20150225.0,49.16,2.0,3.804,3.1119112078633653,2.9979519321506127,926
2015-02-26,51.18,48.34,51.22,47.8,46534.0,20150226.0,51.03,3.0,-5.271,3.139919279875787,3.0542250078638644,927
2015-02-27,48.97,49.52,49.94,48.46,45397.0,20150227.0,48.34,4.0,2.441,3.0881084362507143,2.989661673482014,928
2015-03-02,49.45,49.79,51.04,48.71,44031.0,20150302.0,49.52,0.0,0.545,3.052825851137013,2.951040117017746,929
2015-03-03,49.81,50.65,50.83,49.45,41569.0,20150303.0,49.79,1.0,1.727,2.9007507737609206,2.741568101415379,930
2015-03-04,50.61,51.6,51.99,49.6,49204.0,20150304.0,50.65,2.0,1.876,2.8543188852372006,2.694692354559995,931
2015-03-05,51.62,50.97,52.4,50.61,40026.0,20150305.0,51.6,3.0,-1.221,2.7575626229429093,2.5740667072853287,932
2015-03-06,50.89,49.78,51.22,48.88,39596.0,20150306.0,50.97,4.0,-2.335,2.7541478390390077,2.5935244796472836,933
2015-03-09,49.6,50.03,50.79,49.25,31078.0,20150309.0,49.78,0.0,0.502,2.6601343991263704,2.4770545490276454,934
2015-03-10,50.09,48.75,50.36,48.2,29724.0,20150310.0,50.03,1.0,-2.558,2.614667635569427,2.434780609157292,935
2015-03-11,48.7,48.42,49.05,47.33,35763.0,20150311.0,48.75,2.0,-0.677,2.6224251232449327,2.470143194602985,936
2015-03-12,48.4,46.93,48.76,46.86,32161.0,20150312.0,48.42,3.0,-3.077,2.556750112040848,2.394124101989253,937
2015-03-13,46.94,45.0,47.28,44.75,35458.0,20150313.0,46.93,4.0,-4.113,2.6579546473098614,2.5642408883906858,938
2015-03-16,44.81,43.79,45.0,42.85,37479.0,20150316.0,45.0,0.0,-2.689,2.787231497554419,2.7663421032719264,939
2015-03-17,43.81,42.43,44.2,42.41,31111.0,20150317.0,43.79,1.0,-3.106,2.7693013614131075,2.742829822835669,940
2015-03-18,42.51,44.69,45.34,42.03,28888.0,20150318.0,42.43,2.0,5.326,2.8184557831028254,2.8184525131242464,941
2015-03-19,44.6,43.85,44.71,42.75,7286.0,20150319.0,44.69,3.0,-1.88,2.769505257366206,2.7466588447076816,942
2015-03-20,43.99,45.72,46.53,43.31,1535.0,20150320.0,43.85,4.0,4.265,2.810459324878369,2.8097709987466573,943
2015-03-23,46.41,47.49,47.61,45.33,32963.0,20150323.0,45.72,0.0,3.871,2.8967812044348813,2.93646819891377,944
2015-03-24,47.46,47.73,48.56,46.67,38208.0,20150324.0,47.49,1.0,0.505,2.8916192767589832,2.923605772391934,945
2015-03-25,47.75,48.97,49.46,47.0,45661.0,20150325.0,47.73,2.0,2.598,2.8523811606899847,2.8617916694063434,946
2015-03-26,49.01,51.0,52.48,48.73,72873.0,20150326.0,48.97,3.0,4.145,3.024891964263624,3.113552780152166,947
2015-03-27,51.03,48.43,51.38,48.21,44394.0,20150327.0,51.0,4.0,-5.039,3.0380836038760215,3.1210790761318776,948
2015-03-30,48.58,48.74,49.16,47.61,44661.0,20150330.0,48.43,0.0,0.64,3.070076003523655,3.156935199314292,949
2015-03-31,48.71,47.49,48.72,47.28,44261.0,20150331.0,48.74,1.0,-2.565,2.921887275930595,2.9280105060723858,950
2015-04-01,47.55,49.55,50.45,47.05,49389.0,20150401.0,47.49,2.0,4.338,2.9653520690278143,2.9909424385960683,951
2015-04-02,49.58,49.55,50.27,48.11,57618.0,20150402.0,49.55,3.0,0.0,2.948501880934377,2.9628167801165928,952
2015-04-03,49.14,49.14,49.55,49.14,1.0,20150403.0,49.55,4.0,-0.827,2.7177289826676145,2.62244120943438,953
2015-04-06,49.47,51.99,52.24,49.14,39498.0,20150406.0,49.14,0.0,5.8,2.7524808933341953,2.686115714843129,954
2015-04-07,51.99,53.76,54.13,51.17,42636.0,20150407.0,51.99,1.0,3.405,2.9558917212129057,2.9933002861973796,955
2015-04-08,53.19,50.98,53.23,50.37,40391.0,20150408.0,53.76,2.0,-5.171,2.947174292011732,2.9755269147043957,956
2015-04-09,51.0,50.75,52.07,50.51,36470.0,20150409.0,50.98,3.0,-0.451,2.974703901828847,3.0121233260771416,957
2015-04-10,50.7,51.77,51.93,50.08,34623.0,20150410.0,50.75,4.0,2.01,2.872458092571679,2.8571735492668564,958
2015-04-13,51.76,51.99,53.1,51.47,33402.0,20150413.0,51.77,0.0,0.425,2.8249619023378916,2.789550409364611,959
2015-04-14,52.04,53.44,53.79,51.83,32271.0,20150414.0,51.99,1.0,2.789,2.7517835475799015,2.6869436881159965,960
2015-04-15,53.53,55.96,56.69,53.39,44054.0,20150415.0,53.44,2.0,4.716,2.9288941341635475,2.9553511963671975,961
2015-04-16,55.91,56.53,57.42,55.07,36983.0,20150416.0,55.96,3.0,1.019,3.024449212875954,3.091971036851574,962
2015-04-17,56.59,56.14,56.88,55.31,22416.0,20150417.0,56.53,4.0,-0.69,2.8922265571599577,2.889041565271364,963
2015-04-20,56.07,56.5,57.17,54.85,5711.0,20150420.0,56.14,0.0,0.641,2.840205961054507,2.813169356568516,964
2015-04-21,56.41,56.43,56.91,55.75,428.0,20150421.0,56.5,1.0,-0.124,2.687459964595006,2.592746775692713,965
2015-04-22,56.34,56.22,57.19,55.73,36458.0,20150422.0,56.43,2.0,-0.372,2.5758726950863693,2.441713872267018,966
2015-04-23,56.3,57.48,58.41,55.76,39874.0,20150423.0,56.22,3.0,2.241,2.5826115409876085,2.4694853559647494,967
2015-04-24,57.5,57.42,57.95,56.5,32597.0,20150424.0,57.48,4.0,-0.104,2.5051014008978276,2.3708873085027853,968
2015-04-27,57.31,56.65,57.89,56.52,25827.0,20150427.0,57.42,0.0,-1.341,2.4019103644525703,2.2374356673690805,969
2015-04-28,56.65,56.93,57.83,56.07,28215.0,20150428.0,56.65,1.0,0.494,2.343554876775064,2.1737775783865363,970
2015-04-29,56.94,58.53,59.33,56.54,37433.0,20150429.0,56.93,2.0,2.81,2.38414079706824,2.2559405679349975,971
2015-04-30,58.6,59.77,59.85,58.38,31611.0,20150430.0,58.53,3.0,2.119,2.4328552700620385,2.3444818255436677,972
2015-05-01,59.79,59.26,59.9,58.32,22106.0,20150501.0,59.77,4.0,-0.853,2.355322972783671,2.2425509154711785,973
2015-05-04,59.32,59.02,59.73,58.45,23258.0,20150504.0,59.26,0.0,-0.405,2.2612027025306096,2.1195441267416872,974
2015-05-05,58.95,60.68,61.1,58.63,29519.0,20150505.0,59.02,1.0,2.813,2.280184275027827,2.166271576509462,975
2015-05-06,60.75,60.7,62.58,60.54,37734.0,20150506.0,60.68,2.0,0.033,2.3965311591162064,2.352102032974867,976
2015-05-07,60.68,58.96,61.31,58.49,36079.0,20150507.0,60.7,3.0,-2.867,2.4350283264692787,2.4144884285782187,977
2015-05-08,59.02,59.47,59.9,58.14,38872.0,20150508.0,58.96,4.0,0.865,2.4463893876993437,2.4338899714344557,978
2015-05-11,59.43,59.37,59.85,58.75,24754.0,20150511.0,59.47,0.0,-0.168,2.323990352453949,2.2560379752431956,979
2015-05-12,59.28,61.17,61.36,59.12,32226.0,20150512.0,59.37,1.0,3.032,2.3163548658672264,2.253899578544103,980
2015-05-13,61.25,60.03,61.85,60.02,34565.0,20150513.0,61.17,2.0,-1.864,2.331231696242934,2.284046301404891,981
2015-05-14,60.14,59.67,60.84,59.36,28156.0,20150514.0,60.03,3.0,-0.6,2.2838469965844848,2.2208401278842382,982
2015-05-15,59.67,59.96,59.97,58.42,20551.0,20150515.0,59.67,4.0,0.486,2.2225881787131665,2.139394777499671,983
2015-05-18,59.85,59.55,60.88,59.06,7633.0,20150518.0,59.96,0.0,-0.684,2.185989253375606,2.0968088071663815,984
2015-05-19,59.54,57.26,59.63,57.09,1373.0,20150519.0,59.55,1.0,-3.846,2.248172048523277,2.199900966210862,985
2015-05-20,58.32,58.76,59.04,58.1,28740.0,20150520.0,57.26,2.0,2.62,2.175610953202978,2.09991417071608,986
2015-05-21,58.81,60.69,60.94,58.69,27099.0,20150521.0,58.76,3.0,3.285,2.31237359382089,2.3105922812872706,987
2015-05-22,60.65,59.99,60.8,59.36,21571.0,20150522.0,60.69,4.0,-1.153,2.2876123580189907,2.274513310448968,988
2015-05-25,60.05,59.82,60.25,59.1,7992.0,20150525.0,59.99,0.0,-0.283,2.224193052744535,2.18324486905577,989
2015-05-26,59.86,58.35,59.94,57.71,25619.0,20150526.0,59.82,1.0,-2.457,2.2292664115859404,2.1961455531816667,990
2015-05-27,58.31,57.65,58.95,57.36,27921.0,20150527.0,58.35,2.0,-1.2,2.2502421923508553,2.231326146090778,991
2015-05-28,57.63,57.97,58.07,56.51,32373.0,20150528.0,57.65,3.0,0.555,2.212947447591687,2.179149326612008,992
2015-05-29,57.95,60.23,60.7,57.72,38147.0,20150529.0,57.97,4.0,3.899,2.2890431341742623,2.2952627497304086,993
2015-06-01,59.95,60.24,60.64,59.33,28097.0,20150601.0,60.23,0.0,0.017,2.3236755765220583,2.345227716433023,994
2015-06-02,60.18,61.04,61.58,60.09,33338.0,20150602.0,60.24,1.0,1.328,2.2478868877473253,2.2311973542419525,995
2015-06-03,61.02,59.61,61.43,59.34,35080.0,20150603.0,61.04,2.0,-2.343,2.23353353431575,2.212371040343025,996
2015-06-04,59.56,57.98,59.94,57.83,31795.0,20150604.0,59.61,3.0,-2.734,2.3223032130143175,2.3453882349639543,997
2015-06-05,57.94,58.88,59.23,56.83,40992.0,20150605.0,57.98,4.0,1.552,2.363912011831198,2.403336470302094,998
2015-06-08,58.96,58.26,59.13,57.86,26138.0,20150608.0,58.88,0.0,-1.053,2.2644654653010887,2.252224940928482,999
2015-06-09,58.29,60.52,60.68,58.23,28119.0,20150609.0,58.26,1.0,3.879,2.2813322411828083,2.2785949488046846,1000
2015-06-10,60.57,61.12,61.82,60.45,32992.0,20150610.0,60.52,2.0,0.991,2.3975747647116448,2.449448955630728,1001
2015-06-11,61.13,60.56,61.53,60.21,23076.0,20150611.0,61.12,3.0,-0.916,2.2996134224651317,2.2988557615466307,1002
2015-06-12,60.56,59.94,60.63,59.73,22453.0,20150612.0,60.56,4.0,-1.024,2.2169212931501185,2.1776749933404114,1003
2015-06-15,59.9,59.61,59.98,58.73,22505.0,20150615.0,59.94,0.0,-0.551,2.1817466301364705,2.1313183275616887,1004
2015-06-16,59.58,60.02,60.37,59.42,20429.0,20150616.0,59.61,1.0,0.688,2.0697696637604275,1.9738092172201296,1005
2015-06-17,60.04,59.77,61.38,58.85,31757.0,20150617.0,60.02,2.0,-0.417,2.1116087852367524,2.047967988257446,1006
2015-06-18,59.78,60.45,60.89,59.25,16704.0,20150618.0,59.77,3.0,1.138,2.0687352593061386,1.9935722564897866,1007
2015-06-19,60.49,59.37,60.56,58.88,6282.0,20150619.0,60.45,4.0,-1.787,2.0333956902783075,1.9517626222911484,1008
2015-06-22,59.44,59.68,60.3,58.93,1256.0,20150622.0,59.37,0.0,0.522,1.986723354798461,1.894194272652328,1009
2015-06-23,60.21,61.17,61.49,59.55,31660.0,20150623.0,59.68,1.0,2.497,1.9988394134531475,1.9243017029653524,1010
2015-06-24,61.18,60.22,61.57,59.8,32148.0,20150624.0,61.17,2.0,-1.553,1.9889449213210446,1.919728142569974,1011
2015-06-25,60.23,59.64,60.46,59.43,21433.0,20150625.0,60.22,3.0,-0.963,1.9663135648373136,1.895764390227311,1012
2015-06-26,59.65,59.65,59.96,58.76,20213.0,20150626.0,59.64,4.0,0.017,1.920285058943011,1.8376624715303342,1013
2015-06-29,58.84,58.27,59.65,58.04,27343.0,20150629.0,59.65,0.0,-2.313,1.892077326311828,1.8073074753262897,1014
2015-06-30,58.27,59.09,59.69,57.94,24264.0,20150630.0,58.27,1.0,1.407,1.8791612057380254,1.7996664786161176,1015
2015-07-01,58.98,56.87,59.09,56.68,29666.0,20150701.0,59.09,2.0,-3.757,1.9274192779436599,1.8810442814673025,1016
2015-07-02,56.9,56.5,57.95,56.5,25039.0,20150702.0,56.87,3.0,-0.651,1.9876538890396906,1.975571710604995,1017
2015-07-03,56.41,55.52,56.79,55.41,10316.0,20150703.0,56.5,4.0,-1.735,1.9396853536724443,1.9068288158576596,1018
2015-07-06,54.9,52.68,56.93,52.41,38042.0,20150706.0,55.52,0.0,-5.115,2.174259412429495,2.255251640409972,1019
2015-07-07,52.76,52.95,53.43,50.58,48347.0,20150707.0,52.68,1.0,0.513,2.4256903749359062,2.613218088355311,1020
2015-07-08,52.91,51.8,52.96,50.91,42153.0,20150708.0,52.95,2.0,-2.172,2.391536704487188,2.53812234324127,1021
2015-07-09,51.81,52.59,53.54,51.48,34286.0,20150709.0,51.8,3.0,1.525,2.361397004079262,2.4743726974757676,1022
2015-07-10,52.48,52.82,53.89,51.96,27893.0,20150710.0,52.59,4.0,0.437,2.3367245491629665,2.4231230044789998,1023
2015-07-13,52.15,52.01,53.17,51.26,33562.0,20150713.0,52.82,0.0,-1.534,2.2979314083299696,2.3547066038818003,1024
2015-07-14,52.0,53.37,53.43,50.88,38679.0,20150714.0,52.01,1.0,2.615,2.3208467348454267,2.3807457233642264,1025
2015-07-15,53.41,51.61,53.5,51.21,31049.0,20150715.0,53.37,2.0,-3.298,2.3180424862231153,2.368646293582329,1026
2015-07-16,51.62,50.92,52.17,50.84,24311.0,20150716.0,51.61,3.0,-1.337,2.3373113511119223,2.390160121104685,1027
2015-07-17,50.92,50.78,51.23,50.14,17744.0,20150717.0,50.92,4.0,-0.275,2.258464864647202,2.267472104957393,1028
2015-07-20,50.76,49.94,51.26,49.85,7061.0,20150720.0,50.78,0.0,-1.654,2.1813316951338195,2.1531424909630736,1029
2015-07-21,49.95,50.36,51.02,49.77,1141.0,20150721.0,49.94,1.0,0.841,2.0966651773943816,2.0327234921679973,1030
2015-07-22,50.68,49.2,50.71,49.04,34252.0,20150722.0,50.36,2.0,-2.303,2.0578774339948924,1.9843603598789312,1031
2015-07-23,49.24,48.85,49.63,48.21,25775.0,20150723.0,49.2,3.0,-0.711,2.0662522127226284,2.006445645228405,1032
2015-07-24,48.86,47.97,49.03,47.72,22790.0,20150724.0,48.85,4.0,-1.801,2.0129565570205714,1.936252892531285,1033
2015-07-27,47.97,46.98,48.2,46.91,22872.0,20150727.0,47.97,0.0,-2.064,2.006324142745974,1.9367525068604468,1034
2015-07-28,47.01,47.77,48.44,46.68,28045.0,20150728.0,46.98,1.0,1.682,1.9839310388599762,1.9131855059457201,1035
2015-07-29,47.81,48.89,49.52,47.39,33426.0,20150729.0,47.77,2.0,2.345,2.03448276259998,1.9967607718196267,1036
2015-07-30,48.86,48.44,49.36,48.34,22405.0,20150730.0,48.89,3.0,-0.92,1.9940752387272545,1.9425260022436759,1037
2015-07-31,48.43,46.77,48.62,46.7,25129.0,20150731.0,48.44,4.0,-3.448,2.0118865806611406,1.9755225352778523,1038
2015-08-03,46.86,45.3,46.94,45.08,29433.0,20150803.0,46.77,0.0,-3.143,2.134442346055582,2.160119530574138,1039
2015-08-04,45.35,45.99,46.23,45.29,20958.0,20150804.0,45.3,1.0,1.523,2.0749475873232566,2.0694369264975867,1040
2015-08-05,45.96,45.11,46.7,44.83,28428.0,20150805.0,45.99,2.0,-1.913,2.056315988475688,2.0428453362979093,1041
2015-08-06,45.16,44.84,45.27,44.2,22890.0,20150806.0,45.11,3.0,-0.599,2.0321054440688076,2.0091326247915213,1042
2015-08-07,44.81,43.75,45.16,43.7,21933.0,20150807.0,44.84,4.0,-2.431,1.98009585824437,1.9359149414859842,1043
2015-08-10,43.58,44.83,45.01,43.35,25492.0,20150810.0,43.75,0.0,2.469,1.9509962347676086,1.8991262826211859,1044
2015-08-11,44.83,43.25,45.34,42.69,29742.0,20150811.0,44.83,1.0,-3.524,2.0145420316069176,1.9992427782716953,1045
2015-08-12,43.27,43.31,43.87,42.8,31237.0,20150812.0,43.25,2.0,0.139,2.0159473014608342,2.003343741168803,1046
2015-08-13,43.34,42.2,43.72,41.91,23834.0,20150813.0,43.31,3.0,-2.563,1.9972248195098494,1.9775645756796294,1047
2015-08-14,42.23,42.18,42.96,41.35,21646.0,20150814.0,42.2,4.0,-0.047,1.9938407450089548,1.9752226322556798,1048
2015-08-17,42.17,41.88,42.69,41.64,19781.0,20150817.0,42.18,0.0,-0.711,1.9080370409172314,1.8518596146215889,1049
2015-08-18,41.87,42.37,42.9,41.43,11470.0,20150818.0,41.88,1.0,1.17,1.8682154917429374,1.8009449993387103,1050
2015-08-19,42.38,40.55,42.68,40.4,7516.0,20150819.0,42.37,2.0,-4.295,1.905650447039034,1.8648189994268822,1051
2015-08-20,40.58,41.14,41.48,40.21,1025.0,20150820.0,40.55,3.0,1.455,1.9287731336718494,1.9041764661699652,1052
2015-08-21,41.03,40.29,41.4,39.86,28433.0,20150821.0,41.14,4.0,-2.066,1.8934301215198628,1.8556196040139696,1053
2015-08-24,40.29,38.06,40.47,37.76,44447.0,20150824.0,40.29,0.0,-5.535,2.0285728377453305,2.058870323478774,1054
2015-08-25,38.18,39.64,39.89,38.06,34453.0,20150825.0,38.06,1.0,4.151,2.0468843979502993,2.081687613681603,1055
2015-08-26,39.69,38.88,39.86,38.52,31874.0,20150826.0,39.64,2.0,-1.917,2.024440361772999,2.044129265190722,1056
2015-08-27,38.97,42.78,42.86,38.95,45981.0,20150827.0,38.88,3.0,10.031,2.1958548743390898,2.2929120298319585,1057
2015-08-28,42.69,45.33,45.9,41.78,65584.0,20150828.0,42.78,4.0,5.961,2.634413522126446,2.9231904258543646,1058
2015-08-31,44.98,48.16,49.33,43.6,76275.0,20150831.0,45.33,0.0,6.243,2.9903759292058596,3.406765035740449,1059
2015-09-01,48.09,44.19,48.87,44.15,77430.0,20150901.0,48.16,1.0,-8.243,3.147614481096236,3.5818630309750557,1060
2015-09-02,44.28,46.05,46.77,43.21,71280.0,20150902.0,44.19,2.0,4.209,3.3114677100874856,3.7642812935117127,1061
2015-09-03,46.1,46.69,48.42,45.65,59898.0,20150903.0,46.05,3.0,1.39,3.3949706455340793,3.8263771210434867,1062
2015-09-04,46.68,45.77,47.23,45.61,45528.0,20150904.0,46.69,4.0,-1.97,3.2336096777582535,3.5321935049043547,1063
2015-09-07,45.68,44.25,45.94,44.23,14696.0,20150907.0,45.77,0.0,-3.321,3.1632815252347757,3.389234370917107,1064
2015-09-08,44.23,45.73,46.41,44.14,46636.0,20150908.0,44.25,1.0,3.345,3.082074113849796,3.240003121461492,1065
2015-09-09,45.8,44.11,46.26,44.05,38540.0,20150909.0,45.73,2.0,-3.543,3.0027946489543593,3.102669371933293,1066
2015-09-10,44.16,45.73,46.04,43.36,43439.0,20150910.0,44.11,3.0,3.673,2.9734496808675996,3.0463134556755205,1067
2015-09-11,45.68,44.78,45.88,44.16,32595.0,20150911.0,45.73,4.0,-2.077,2.8640451644250913,2.8761383282521193,1068
2015-09-14,44.79,44.12,44.97,43.59,22237.0,20150914.0,44.78,0.0,-1.474,2.798222876750082,2.777986551151835,1069
2015-09-15,44.12,45.15,45.25,43.92,26564.0,20150915.0,44.12,1.0,2.335,2.664748069772801,2.5849216776649238,1070
2015-09-16,45.16,47.13,47.35,44.82,35957.0,20150916.0,45.15,2.0,4.385,2.716134608884365,2.6709321206429344,1071
2015-09-17,47.13,46.9,47.71,46.33,39181.0,20150917.0,47.13,3.0,-0.488,2.7019405535312417,2.6561411712238776,1072
2015-09-18,46.89,44.98,47.03,44.24,22530.0,20150918.0,46.9,4.0,-4.094,2.7190368668465834,2.6873223483940274,1073
2015-09-21,44.89,46.48,46.74,44.69,6433.0,20150921.0,44.98,0.0,3.335,2.672760788042348,2.623679368608156,1074
2015-09-22,46.45,45.83,46.48,45.14,1070.0,20150922.0,46.48,1.0,-1.398,2.5661461709475892,2.4738554527937353,1075
2015-09-23,46.53,44.6,47.15,44.41,42214.0,20150923.0,45.83,2.0,-2.684,2.5819510644978085,2.5093413924212373,1076
2015-09-24,44.63,45.1,45.18,43.71,36775.0,20150924.0,44.6,3.0,1.121,2.5399555131798257,2.457429206765072,1077
2015-09-25,45.05,45.34,46.38,44.86,31269.0,20150925.0,45.1,4.0,0.532,2.470868648345297,2.3671053125297297,1078
2015-09-28,45.32,44.47,45.5,44.3,26674.0,20150928.0,45.34,0.0,-1.919,2.3553351348593607,2.2114912708590997,1079
2015-09-29,44.44,45.24,45.7,44.3,24098.0,20150929.0,44.47,1.0,1.732,2.268486486235783,2.103292434744554,1080
2015-09-30,44.91,45.36,45.85,44.68,30542.0,20150930.0,45.24,2.0,0.265,2.187714987487076,2.0068534434452805,1081
2015-10-01,45.32,45.02,47.1,44.63,41417.0,20151001.0,45.36,3.0,-0.75,2.213377261351887,2.068606317652576,1082
2015-10-02,45.08,45.66,45.81,43.97,36007.0,20151002.0,45.02,4.0,1.422,2.179433873956261,2.0381254752988998,1083
2015-10-05,45.73,46.2,46.94,45.21,28193.0,20151005.0,45.66,0.0,1.183,2.155848976323874,2.0223754119257134,1084
2015-10-06,46.19,49.04,49.08,45.73,38562.0,20151006.0,46.2,1.0,6.147,2.2707717966580674,2.208725357002285,1085
2015-10-07,49.0,48.13,49.71,47.7,48940.0,20151007.0,49.04,2.0,-1.856,2.383428906052789,2.3822286427353143,1086
2015-10-08,48.18,49.67,50.07,47.76,43528.0,20151008.0,48.13,3.0,3.2,2.376753550957081,2.3725981570372725,1087
2015-10-09,49.69,49.49,50.92,49.17,41963.0,20151009.0,49.67,4.0,-0.362,2.4143214099609835,2.42825173609897,1088
2015-10-12,49.51,47.44,50.13,47.04,34520.0,20151012.0,49.49,0.0,-4.142,2.4757467363281673,2.5164848379524414,1089
2015-10-13,47.46,46.57,48.43,46.44,41420.0,20151013.0,47.44,1.0,-1.834,2.5279515784801516,2.5876201928921154,1090
2015-10-14,46.69,46.29,46.96,45.94,36349.0,20151014.0,46.57,2.0,-0.601,2.4345014349819567,2.4426041671731675,1091
2015-10-15,46.28,46.86,47.02,45.23,35031.0,20151015.0,46.29,3.0,1.231,2.375910395438143,2.355590278216746,1092
2015-10-16,46.87,47.26,47.5,46.16,18985.0,20151016.0,46.86,4.0,0.854,2.2817367231255847,2.22017824112118,1093
2015-10-19,47.27,46.19,47.49,45.85,6373.0,20151019.0,47.26,0.0,-2.264,2.223397021023259,2.1428211423050225,1094
2015-10-20,46.25,45.55,46.52,45.23,1022.0,20151020.0,46.19,1.0,-1.386,2.205815473657507,2.1277783233310177,1095
2015-10-21,45.88,45.26,46.08,44.86,34781.0,20151021.0,45.55,2.0,-0.637,2.1261958851431877,2.021407880220215,1096
2015-10-22,45.27,45.49,46.1,44.9,29835.0,20151022.0,45.26,3.0,0.508,2.04199625922108,1.9118868295241864,1097
2015-10-23,45.44,44.73,45.75,44.2,36086.0,20151023.0,45.49,4.0,-1.671,1.9972693265646178,1.8636352522542945,1098
2015-10-26,44.74,43.73,44.94,43.64,24522.0,20151026.0,44.73,0.0,-2.236,1.983881205967834,1.8618172186203878,1099
2015-10-27,43.79,43.39,43.91,42.58,29136.0,20151027.0,43.73,1.0,-0.777,1.998982914516212,1.9002415894710016,1100
2015-10-28,43.38,46.18,46.22,43.06,44871.0,20151028.0,43.39,2.0,6.43,2.1045299222874654,2.0682093775415344,1101
2015-10-29,46.07,45.75,46.76,45.16,42943.0,20151029.0,46.18,3.0,-0.931,2.2195726566249694,2.2417814605359974,1102
2015-10-30,45.72,46.39,47.03,45.48,35146.0,20151030.0,45.75,4.0,1.399,2.1587024151136087,2.149543932464532,1103
2015-11-02,46.37,46.08,46.73,45.56,31124.0,20151102.0,46.39,0.0,-0.668,2.0688203773760074,2.0189380748025934,1104
2015-11-03,46.12,47.68,48.36,45.96,39216.0,20151103.0,46.08,1.0,3.472,2.09892761579637,2.0697463314955806,1105
2015-11-04,47.73,46.58,48.28,46.17,45261.0,20151104.0,47.68,2.0,-2.307,2.1081160143603377,2.087113487296171,1106
2015-11-05,46.6,45.39,46.65,45.12,34708.0,20151105.0,46.58,3.0,-2.555,2.1491963766912163,2.1501650223233484,1107
2015-11-06,45.41,44.52,45.64,44.11,31689.0,20151106.0,45.39,4.0,-1.917,2.17836034244656,2.1928096860135686,1108
2015-11-09,44.3,44.11,45.12,43.64,32862.0,20151109.0,44.52,0.0,-0.921,2.1394184931332365,2.1337683945450934,1109
2015-11-10,44.08,43.63,44.72,43.57,34317.0,20151110.0,44.11,1.0,-1.088,2.0494713573938514,2.002599275272414,1110
2015-11-11,43.62,43.07,44.11,42.62,35526.0,20151111.0,43.63,2.0,-1.284,1.9986103249035017,1.9342527052360925,1111
2015-11-12,43.04,41.6,43.33,41.54,40910.0,20151112.0,43.07,3.0,-3.413,2.0069184771850015,1.955019011204613,1112
2015-11-13,41.62,40.73,42.21,40.22,36438.0,20151113.0,41.6,4.0,-2.091,2.0835622519863644,2.0743498097106636,1113
2015-11-16,40.92,42.04,42.25,40.06,41800.0,20151116.0,40.73,0.0,3.216,2.0932384108966944,2.089769835082575,1114
2015-11-17,41.94,41.12,42.04,40.58,29116.0,20151117.0,42.04,1.0,-2.188,2.0356712826333587,2.0058005237382317,1115
2015-11-18,41.11,40.67,41.55,39.91,20359.0,20151118.0,41.12,2.0,-1.094,2.044246620575781,2.022360453906468,1116
2015-11-19,40.72,40.49,41.05,39.89,6077.0,20151119.0,40.67,3.0,-0.443,1.9702242005234376,1.916712393385606,1117
2015-11-20,40.54,40.39,40.99,38.99,1608.0,20151120.0,40.49,4.0,-0.247,1.9729310913849432,1.9278174076008585,1118
2015-11-23,41.49,41.99,42.75,40.41,54463.0,20151123.0,40.39,0.0,3.961,2.0063009921681303,1.982775086587411,1119
2015-11-24,42.04,42.65,43.46,41.86,42821.0,20151124.0,41.99,1.0,1.572,2.103000901971028,2.1277384083757562,1120
2015-11-25,42.68,43.2,43.25,41.72,37635.0,20151125.0,42.65,2.0,1.29,2.0509099108827527,2.0480399539256555,1121
2015-11-26,43.24,42.51,43.3,42.29,15751.0,20151126.0,43.2,3.0,-1.597,1.9562817371661387,1.9096346267355677,1122
2015-11-27,42.59,41.77,42.75,41.67,19393.0,20151127.0,42.51,4.0,-1.741,1.9175288519692164,1.8590166765041578,1123
2015-11-30,41.82,41.68,42.61,41.5,30724.0,20151130.0,41.77,0.0,-0.215,1.844117138153833,1.7591477863036034,1124
2015-12-01,41.73,41.65,42.23,41.17,37118.0,20151201.0,41.68,1.0,-0.072,1.7728337619580294,1.6659280814631223,1125
2015-12-02,41.68,40.1,41.97,39.84,38882.0,20151202.0,41.65,2.0,-3.721,1.8053034199618447,1.727804337268039,1126
2015-12-03,40.12,41.27,41.78,40.07,41131.0,20151203.0,40.1,3.0,2.918,1.796639472692586,1.7254304256323005,1127
2015-12-04,41.29,40.14,42.0,39.6,49971.0,20151204.0,41.27,4.0,-2.738,1.8514904297205328,1.8153730355479936,1128
2015-12-07,40.1,37.63,40.15,37.5,37166.0,20151207.0,40.14,0.0,-6.253,2.0259003906550297,2.075989964141594,1129
2015-12-08,37.68,37.85,38.58,36.64,48072.0,20151208.0,37.63,1.0,0.585,2.1599094460500265,2.265857968922714,1130
2015-12-09,37.86,37.21,38.99,36.87,44601.0,20151209.0,37.85,2.0,-1.691,2.1562813145909336,2.2464102397330192,1131
2015-12-10,37.27,36.58,37.54,36.38,35946.0,20151210.0,37.21,3.0,-1.693,2.0938921041735754,2.1428888744352825,1132
2015-12-11,36.63,35.36,36.84,35.16,34000.0,20151211.0,36.58,4.0,-3.335,2.089901912885069,2.1305036911772453,1133
2015-12-14,35.4,36.27,36.7,34.53,46952.0,20151214.0,35.36,0.0,2.574,2.0971835571682447,2.1357698656869464,1134
2015-12-15,36.29,36.74,37.88,36.03,41015.0,20151215.0,36.27,1.0,1.296,2.135621415607496,2.187000550262022,1135
2015-12-16,36.78,35.74,37.35,35.29,28362.0,20151216.0,36.74,2.0,-2.722,2.1287467414613603,2.1700671435604195,1136
2015-12-17,35.8,34.83,35.84,34.63,16080.0,20151217.0,35.74,3.0,-2.546,2.1270424922375994,2.1620581910856957,1137
2015-12-18,34.82,34.55,35.57,34.29,7195.0,20151218.0,34.83,4.0,-0.804,2.065493174761454,2.0671170989409364,1138
2015-12-21,34.57,34.74,34.86,33.98,1131.0,20151221.0,34.55,0.0,0.55,1.9577210679649584,1.9088348190821451,1139
2015-12-22,35.8,36.47,36.54,34.74,26883.0,20151222.0,34.74,1.0,4.98,1.9606555163317814,1.9196568432045271,1140
2015-12-23,36.46,37.89,37.95,36.28,33057.0,20151223.0,36.47,2.0,3.894,2.074232287574347,2.091702597443924,1141
2015-12-24,37.85,38.12,38.28,37.38,19659.0,20151224.0,37.89,3.0,0.607,2.050211170522134,2.0541422511180687,1142
2015-12-28,38.05,36.69,38.09,36.6,17962.0,20151228.0,38.12,0.0,-3.751,1.9992828822928495,1.9789232843023263,1143
2015-12-29,36.7,37.33,37.94,36.66,22793.0,20151229.0,36.69,1.0,1.744,1.9502571657207717,1.9097335130620152,1144
2015-12-30,37.36,36.83,37.4,36.4,22367.0,20151230.0,37.33,2.0,-1.339,1.8638701506552469,1.7884357113204132,1145
2015-12-31,36.8,37.07,37.79,36.22,22626.0,20151231.0,36.83,3.0,0.652,1.8371546824138607,1.7593109498110249,1146
2016-01-01,37.07,37.07,37.07,37.07,0.0,20160101.0,37.07,4.0,0.0,1.6919588021944194,1.5567361565028894,1147
2016-01-04,37.6,36.88,38.39,36.33,39068.0,20160104.0,37.07,0.0,-0.513,1.7254170929040178,1.6238380023025043,1148
2016-01-05,36.87,36.14,37.1,35.74,31884.0,20160105.0,36.88,1.0,-2.007,1.6921973571854707,1.5886596019955037,1149
2016-01-06,36.18,34.06,36.39,33.77,38306.0,20160106.0,36.14,2.0,-5.755,1.8210885065322449,1.7915049883961014,1150
2016-01-07,34.08,33.26,34.26,32.1,52136.0,20160107.0,34.06,3.0,-2.349,2.022807733211131,2.09130432327662,1151
2016-01-08,33.31,32.88,34.34,32.64,41703.0,20160108.0,33.26,4.0,-1.143,1.993461575646483,2.0391304135064043,1152
2016-01-11,32.86,31.13,33.2,30.88,41961.0,20160111.0,32.88,0.0,-5.322,2.028601432405893,2.084579691705549,1153
2016-01-12,31.11,30.58,32.21,29.93,48746.0,20160112.0,31.13,1.0,-1.767,2.1123649385508116,2.1999690661448086,1154
2016-01-13,30.56,30.56,31.71,30.1,48272.0,20160113.0,30.58,2.0,-0.065,2.066695398682556,2.121306523992167,1155
2016-01-14,30.61,31.21,31.77,30.28,34221.0,20160114.0,30.56,3.0,2.127,2.014268544256869,2.0371323207932113,1156
2016-01-15,31.13,29.7,31.21,29.13,26204.0,20160115.0,31.21,4.0,-4.838,2.0202441311426083,2.0428480113541165,1157
2016-01-18,29.21,28.94,29.84,28.36,10062.0,20160118.0,29.7,0.0,-2.559,2.0956764828569168,2.1504682765069014,1158
2016-01-19,29.08,28.28,30.21,28.21,7694.0,20160119.0,28.94,1.0,-2.281,2.086978620779015,2.1304058396393146,1159
2016-01-20,28.33,26.55,28.58,26.19,1426.0,20160120.0,28.28,2.0,-6.117,2.1472532916172855,2.213018394354071,1160
2016-01-21,28.34,29.85,30.25,26.55,57750.0,20160121.0,26.55,3.0,12.429,2.2884120832884416,2.4112826084401946,1161
2016-01-22,29.84,32.25,32.35,29.53,51043.0,20160122.0,29.85,4.0,8.04,2.6076473484440386,2.8631115939815026,1162
2016-01-25,32.05,29.8,32.74,29.68,50661.0,20160125.0,32.25,0.0,-7.597,2.648770316767308,2.889363381450636,1163
2016-01-26,29.82,30.51,32.41,29.25,56129.0,20160126.0,29.8,1.0,2.383,2.695245742515734,2.925448263923884,1164
2016-01-27,30.52,32.16,32.84,30.14,70690.0,20160127.0,30.51,2.0,5.408,2.7265870386506683,2.940721828734034,1165
2016-01-28,32.14,33.72,34.82,31.74,75180.0,20160128.0,32.16,3.0,4.851,2.870533671500608,3.1232922515694965,1166
2016-01-29,33.7,33.74,34.4,32.65,53962.0,20160129.0,33.72,4.0,0.059,2.8132124286369167,3.0055199513602306,1167
2016-02-01,34.05,31.32,34.06,31.29,51350.0,20160201.0,33.74,0.0,-7.172,2.809284026033561,2.974117291178867,1168
2016-02-02,31.34,29.71,31.53,29.57,46554.0,20160202.0,31.32,1.0,-5.14,2.9329854782123275,3.133568319021684,1169
2016-02-03,29.73,32.75,32.75,29.4,62800.0,20160203.0,29.71,2.0,10.232,2.9708958892839346,3.1624258764854596,1170
2016-02-04,32.71,31.69,33.6,31.53,56204.0,20160204.0,32.75,3.0,-3.237,3.0544508084399404,3.2594357596207315,1171
2016-02-05,31.65,31.0,32.45,30.63,47420.0,20160205.0,31.69,4.0,-2.177,2.969500734945401,3.1075109916713006,1172
2016-02-08,30.97,30.12,31.38,29.57,36173.0,20160208.0,31.0,0.0,-2.839,2.8922733954049096,2.97584285944846,1173
2016-02-09,30.17,28.35,30.61,27.74,42529.0,20160209.0,30.12,1.0,-5.876,2.9257030867317355,3.0137304781886645,1174
2016-02-10,28.36,27.33,29.22,27.24,48773.0,20160210.0,28.35,2.0,-3.598,2.921548260665213,2.995899747763508,1175
2016-02-11,27.27,27.3,27.48,26.06,58460.0,20160211.0,27.33,3.0,-0.11,2.8641347824229206,2.9017797813950397,1176
2016-02-12,27.28,29.02,29.66,26.95,54823.0,20160212.0,27.3,4.0,6.3,2.8501225294753825,2.876209143875701,1177
2016-02-15,29.08,29.76,30.15,28.95,17795.0,20160215.0,29.02,0.0,2.55,2.8501113904321667,2.8727145913589416,1178
2016-02-16,30.05,29.12,31.53,28.7,51781.0,20160216.0,29.76,1.0,-2.151,2.848283082211061,2.867019312511083,1179
2016-02-17,29.15,31.43,31.49,28.73,43622.0,20160217.0,29.12,2.0,7.933,2.840257347464601,2.8527500708429385,1180
2016-02-18,31.35,30.66,31.98,30.27,25888.0,20160218.0,31.43,3.0,-2.45,2.842052134058729,2.8537167280638815,1181
2016-02-19,30.61,29.72,30.73,29.05,7341.0,20160219.0,30.66,4.0,-3.066,2.800047394598844,2.790554497655364,1182
2016-02-22,29.83,31.48,32.05,29.48,1027.0,20160222.0,29.72,0.0,5.922,2.779133995089858,2.761147231301315,1183
2016-02-23,33.31,31.37,33.53,31.22,45790.0,20160223.0,31.48,1.0,-0.349,2.872849086445326,2.900994267127807,1184
2016-02-24,31.31,32.22,32.4,30.56,52236.0,20160224.0,31.37,2.0,2.71,2.7789537149502963,2.759528364844099,1185
2016-02-25,32.19,33.08,33.49,31.07,51111.0,20160225.0,32.22,3.0,2.669,2.7463215590457244,2.714257916198219,1186
2016-02-26,33.04,32.84,34.69,32.64,55406.0,20160226.0,33.08,4.0,-0.726,2.7212014173142953,2.681690194038457,1187
2016-02-29,32.74,33.9,33.98,32.32,40466.0,20160229.0,32.84,0.0,3.228,2.6247285611948135,2.5454648348333286,1188
2016-03-01,33.89,33.89,34.76,33.37,46072.0,20160301.0,33.9,1.0,-0.029,2.560662328358921,2.4620695235222185,1189
2016-03-02,33.88,34.73,35.16,33.55,45943.0,20160302.0,33.89,2.0,2.479,2.474238480326292,2.348460253719256,1190
2016-03-03,34.78,34.69,35.32,34.19,35810.0,20160303.0,34.73,3.0,-0.115,2.3793077093875383,2.2259988865566895,1191
2016-03-04,34.66,36.33,36.34,34.4,43977.0,20160304.0,34.69,4.0,4.728,2.3393706448977625,2.187865701682465,1192
2016-03-07,36.2,37.98,38.11,36.09,43185.0,20160307.0,36.33,0.0,4.542,2.437609677179785,2.352150274791471,1193
2016-03-08,37.97,36.33,38.39,36.12,45467.0,20160308.0,37.98,1.0,-4.344,2.4223724337998047,2.341196904819275,1194
2016-03-09,36.36,38.18,38.51,36.24,45398.0,20160309.0,36.33,2.0,5.092,2.4085203943634585,2.331703984176704,1195
2016-03-10,38.17,38.02,38.48,37.21,39312.0,20160310.0,38.18,3.0,-0.419,2.385018540330417,2.3074767862864767,1196
2016-03-11,37.99,38.49,39.02,37.92,35947.0,20160311.0,38.02,4.0,1.236,2.2681986730276518,2.14647988144828,1197
2016-03-14,38.29,37.37,38.77,36.68,32985.0,20160314.0,38.49,0.0,-2.91,2.251998793661502,2.13894923058851,1198
2016-03-15,37.38,36.72,37.4,35.96,28881.0,20160315.0,37.37,1.0,-1.739,2.2772716306013647,2.191089333176708,1199
2016-03-16,36.74,38.6,38.63,36.61,28008.0,20160316.0,36.72,2.0,5.12,2.2538833005466956,2.1682774220864807,1200
2016-03-17,38.55,40.34,40.36,38.47,22652.0,20160317.0,38.6,3.0,4.508,2.379893909587905,2.3645070991416164,1201
2016-03-18,40.25,39.35,41.2,39.15,8053.0,20160318.0,40.34,4.0,-2.454,2.3999035541708236,2.3959061525894016,1202
2016-03-21,39.06,39.91,40.3,38.61,1094.0,20160321.0,39.35,0.0,1.423,2.339003231064385,2.3071186655774807,1203
2016-03-22,41.62,41.22,41.9,40.77,38914.0,20160322.0,39.91,1.0,3.282,2.358184755513077,2.3395028435004823,1204
2016-03-23,41.19,39.76,41.34,39.67,38086.0,20160323.0,41.22,2.0,-3.542,2.295622505011888,2.250235797700418,1205
2016-03-24,39.72,39.59,39.77,38.33,39093.0,20160324.0,39.76,3.0,-0.428,2.349656822738079,2.3355376913403605,1206
2016-03-28,39.55,39.3,40.14,38.86,27831.0,20160328.0,39.59,0.0,-0.733,2.2524152933982533,2.194799332494979,1207
2016-03-29,39.31,38.49,39.48,37.91,34950.0,20160329.0,39.3,1.0,-2.061,2.2003775394529583,2.126159421495649,1208
2016-03-30,38.54,38.3,39.85,38.14,43426.0,20160330.0,38.49,2.0,-0.494,2.155797763139053,2.0706714986295625,1209
2016-03-31,38.28,38.11,39.04,37.57,42567.0,20160331.0,38.3,3.0,-0.496,2.0934525119445935,1.9905819654789538,1210
2016-04-01,38.14,36.63,38.56,36.63,41881.0,20160401.0,38.11,4.0,-3.883,2.078593192676903,1.98250437008176,1211
2016-04-04,36.61,35.46,37.21,35.46,36779.0,20160404.0,36.63,0.0,-3.194,2.130539266069911,2.071503787404191,1212
2016-04-05,35.49,36.56,36.58,35.24,35062.0,20160405.0,35.46,1.0,3.102,2.06321751460901,1.980636615750299,1213
2016-04-06,36.55,37.57,37.81,36.43,40589.0,20160406.0,36.56,2.0,2.763,2.0892886496445553,2.0298850669835935,1214
2016-04-07,37.74,37.53,38.3,36.69,36943.0,20160407.0,37.57,3.0,-0.106,2.0575351360405043,1.9912337247191136,1215
2016-04-08,37.54,39.66,39.84,37.45,42371.0,20160408.0,37.53,4.0,5.675,2.087759214582277,2.0444025614232317,1216
2016-04-11,39.69,40.36,40.75,39.25,41723.0,20160411.0,39.66,0.0,1.765,2.1906901950747972,2.2011488865668007,1217
2016-04-12,40.34,41.64,42.25,40.09,49151.0,20160412.0,40.36,1.0,3.171,2.2269910864316342,2.252995701691228,1218
2016-04-13,41.61,41.55,42.42,41.24,46225.0,20160413.0,41.64,2.0,-0.216,2.211810078574214,2.2272629414657326,1219
2016-04-14,41.54,41.45,42.16,40.84,31473.0,20160414.0,41.55,3.0,-0.241,2.1307364350674667,2.1062945492703005,1220
2016-04-15,41.43,40.4,41.73,39.98,28129.0,20160415.0,41.45,4.0,-2.533,2.096124031879515,2.0587886093675936,1221
2016-04-18,38.75,40.05,40.4,37.61,27615.0,20160418.0,40.4,0.0,-0.866,2.2546582107995587,2.296283461451914,1222
2016-04-19,40.04,40.96,41.53,39.58,7060.0,20160419.0,40.05,1.0,2.272,2.2269620098177807,2.2501123332583255,1223
2016-04-20,40.8,42.63,42.91,39.85,1102.0,20160420.0,40.96,2.0,4.077,2.302692736197982,2.358097355490548,1224
2016-04-21,43.96,43.43,44.49,43.05,52391.0,20160421.0,42.63,3.0,1.877,2.4142661238163474,2.5143510414251415,1225
2016-04-22,43.42,43.75,44.45,43.11,46696.0,20160422.0,43.43,4.0,0.737,2.3602419307421347,2.421770902568457,1226
2016-04-25,43.71,42.99,44.04,42.58,43777.0,20160425.0,43.75,0.0,-1.737,2.2784017552201226,2.2935347822259957,1227
2016-04-26,42.98,44.66,44.83,42.5,41587.0,20160426.0,42.99,1.0,3.885,2.283092504745566,2.2983968112625295,1228
2016-04-27,44.64,45.33,45.62,43.77,52667.0,20160427.0,44.66,2.0,1.5,2.314629549768696,2.3426105697608586,1229
2016-04-28,45.3,45.88,46.14,44.94,36473.0,20160428.0,45.33,3.0,1.213,2.23875413615336,2.227595827126077,1230
2016-04-29,45.9,45.99,46.78,45.24,45693.0,20160429.0,45.88,4.0,0.24,2.175231032866691,2.1359163835092665,1231
2016-05-02,45.9,44.89,46.15,44.54,33907.0,20160502.0,45.99,0.0,-2.392,2.1238463935151732,2.065794199041364,1232
2016-05-03,44.92,43.88,45.35,43.32,43107.0,20160503.0,44.89,1.0,-2.25,2.1734967213774303,2.146354972502516,1233
2016-05-04,43.84,44.05,44.88,43.22,50164.0,20160504.0,43.88,2.0,0.387,2.1277242921612998,2.0828409761688467,1234
2016-05-05,44.04,44.51,46.07,43.96,52847.0,20160505.0,44.05,3.0,1.044,2.1333857201466366,2.097128846013001,1235
2016-05-06,44.51,44.56,45.34,43.54,51204.0,20160506.0,44.51,4.0,0.112,2.1030779274060336,2.0575116665446016,1236
2016-05-09,45.0,43.24,45.94,43.24,50912.0,20160509.0,44.56,0.0,-2.962,2.1573435703691213,2.143176777671987,1237
2016-05-10,43.25,44.53,44.79,43.03,47509.0,20160510.0,43.24,1.0,2.983,2.1212214276082917,2.0920865406490554,1238
2016-05-11,44.6,45.99,46.36,43.96,51206.0,20160511.0,44.53,2.0,3.279,2.212019479643901,2.2291416685625145,1239
2016-05-12,45.99,46.39,47.02,45.61,46491.0,20160512.0,45.99,3.0,0.87,2.23729043603991,2.263922779420846,1240
2016-05-13,46.42,46.37,46.49,45.75,37557.0,20160513.0,46.39,4.0,-0.043,2.1011731236726456,2.060733075498067,1241
2016-05-16,46.26,47.89,47.98,46.15,29096.0,20160516.0,46.37,0.0,3.278,2.0765210215205867,2.0299686654316575,1242
2016-05-17,47.92,48.59,48.76,47.53,26557.0,20160517.0,47.89,1.0,1.462,2.105019110473261,2.0779728433741043,1243
2016-05-18,48.53,47.89,48.95,47.75,22328.0,20160518.0,48.59,2.0,-1.441,2.0227446458847833,1.9609097975908907,1244
2016-05-19,47.87,48.27,48.28,46.73,5897.0,20160519.0,47.89,3.0,0.793,2.007949678077075,1.9474551579121042,1245
2016-05-20,48.22,47.75,48.79,47.44,1051.0,20160520.0,48.27,4.0,-1.077,1.948136070979159,1.8677944701904905,1246
2016-05-23,48.46,48.11,48.5,47.4,34421.0,20160523.0,47.75,0.0,0.754,1.8710327917992355,1.765421874165092,1247
2016-05-24,48.08,49.1,49.27,47.64,32948.0,20160524.0,48.11,1.0,2.058,1.8491207198174868,1.7473656242764133,1248
2016-05-25,49.09,49.74,49.75,48.65,41878.0,20160525.0,49.1,2.0,1.303,1.830109745288625,1.7330502077062258,1249
2016-05-26,49.68,49.4,50.21,49.22,33976.0,20160526.0,49.74,3.0,-0.684,1.7646452229896596,1.64997684667873,1250
2016-05-27,49.33,49.56,49.6,48.69,29895.0,20160527.0,49.4,4.0,0.324,1.6996774754451454,1.5699799337882332,1251
2016-05-30,49.54,49.6,49.72,49.07,10201.0,20160530.0,49.56,0.0,0.081,1.6042522504046774,1.4473159426164686,1252
2016-05-31,49.64,48.83,50.1,48.81,26861.0,20160531.0,49.6,1.0,-1.552,1.575683864004252,1.4263404836009392,1253
2016-06-01,48.77,48.91,49.25,47.75,40187.0,20160601.0,48.83,2.0,0.164,1.6006216945493197,1.4828284191208134,1254
2016-06-02,48.91,49.06,49.47,47.97,45309.0,20160602.0,48.91,3.0,0.307,1.5914742677721088,1.4851179632380382,1255
2016-06-03,49.04,48.9,49.41,48.33,38395.0,20160603.0,49.06,4.0,-0.326,1.544976607065553,1.4311022348062996,1256
2016-06-06,48.91,49.71,49.9,48.71,28928.0,20160606.0,48.9,0.0,1.656,1.51270600642323,1.3989552701654593,1257
2016-06-07,49.73,50.43,50.53,49.44,26709.0,20160607.0,49.71,1.0,1.448,1.5233690967483913,1.4297612341433985,1258
2016-06-08,50.42,51.53,51.62,50.32,35337.0,20160608.0,50.43,2.0,2.181,1.5585173606803568,1.493793069590947,1259
2016-06-09,51.44,50.46,51.67,50.23,27514.0,20160609.0,51.53,3.0,-2.076,1.5477430551639613,1.4866206603121548,1260
2016-06-10,50.47,48.88,50.73,48.8,30104.0,20160610.0,50.46,4.0,-3.131,1.6552209592399645,1.6524045722705338,1261
2016-06-13,48.89,48.56,49.28,48.16,29832.0,20160613.0,48.88,0.0,-0.655,1.713837235672696,1.7387506293011308,1262
2016-06-14,48.53,47.9,48.69,47.84,24589.0,20160614.0,48.56,1.0,-1.359,1.6525793051569957,1.6455838787276456,1263
2016-06-15,47.91,47.49,48.72,47.28,34132.0,20160615.0,47.9,2.0,-0.856,1.633253913779087,1.6181726948972925,1264
2016-06-16,47.45,45.99,47.75,45.91,25719.0,20160616.0,47.49,3.0,-3.159,1.6656853761628065,1.6677496689109872,1265
2016-06-17,46.0,48.26,48.29,45.83,15003.0,20160617.0,45.99,4.0,4.936,1.7378957965116426,1.7733830463895224,1266
2016-06-20,48.32,49.2,49.42,48.14,4985.0,20160620.0,48.26,0.0,1.948,1.8917234513742216,1.9942653068709204,1267
2016-06-21,49.14,48.85,49.32,48.16,851.0,20160621.0,49.2,1.0,-0.711,1.8252031376129292,1.8830299326214648,1268
2016-06-22,50.22,49.0,50.54,48.4,38999.0,20160622.0,48.85,2.0,0.307,1.8538210341935721,1.9172926082719361,1269
2016-06-23,49.08,50.13,50.23,49.0,29228.0,20160623.0,49.0,3.0,2.306,1.8107463947214295,1.8456535938356784,1270
2016-06-24,50.3,47.57,50.45,46.7,75810.0,20160624.0,50.13,4.0,-5.107,1.9870421770194817,2.0995664479909215,1271
2016-06-27,47.81,46.61,47.96,45.83,40191.0,20160627.0,47.57,0.0,-2.018,2.1973110700177108,2.3929575882587986,1272
2016-06-28,46.57,48.11,48.18,46.54,37303.0,20160628.0,46.61,1.0,3.218,2.146646427288828,2.2925632431576255,1273
2016-06-29,48.06,49.54,50.0,47.98,37783.0,20160629.0,48.11,2.0,2.972,2.2596785702625724,2.438888144069944,1274
2016-06-30,49.55,48.4,49.62,48.17,34407.0,20160630.0,49.54,3.0,-2.301,2.1915259729659753,2.3150363915272854,1275
2016-07-01,48.38,49.28,49.3,47.9,31185.0,20160701.0,48.4,4.0,1.818,2.141387248150886,2.2250315393236466,1276
2016-07-04,49.11,48.76,49.35,48.66,12984.0,20160704.0,49.28,0.0,-1.055,2.0330793165008054,2.055027334080494,1277
2016-07-05,48.72,46.86,48.75,46.33,34125.0,20160705.0,48.76,1.0,-3.897,2.116435742273459,2.1743570228697604,1278
2016-07-06,46.83,47.89,47.95,45.92,41378.0,20160706.0,46.86,2.0,2.198,2.182214311157689,2.2631094198204575,1279
2016-07-07,47.85,45.19,48.25,44.87,49987.0,20160707.0,47.89,3.0,-5.638,2.291103919234263,2.412028163844397,1280
2016-07-08,45.18,45.12,45.97,44.77,39513.0,20160708.0,45.19,4.0,-0.155,2.366458108394783,2.506424408665142,1281
2016-07-11,45.07,44.55,45.77,44.42,34556.0,20160711.0,45.12,0.0,-1.263,2.274052825813439,2.35223448750979,1282
2016-07-12,44.59,46.62,46.93,44.51,37228.0,20160712.0,44.55,1.0,4.646,2.2873207507394904,2.361269889175152,1283
2016-07-13,46.57,45.11,46.69,44.56,39741.0,20160713.0,46.62,2.0,-3.239,2.273927955217719,2.331767237285132,1284
2016-07-14,45.13,45.5,45.8,44.95,30459.0,20160714.0,45.11,3.0,0.865,2.2190254138342884,2.2435316056471115,1285
2016-07-15,45.52,46.28,46.33,45.05,23671.0,20160715.0,45.5,4.0,1.714,2.1336594671220803,2.1150607248941635,1286
2016-07-18,46.13,45.2,46.14,44.86,13971.0,20160718.0,46.28,0.0,-2.334,2.056054061020073,2.003719294908275,1287
2016-07-19,45.23,44.57,45.67,44.53,4971.0,20160719.0,45.2,1.0,-1.394,2.0282309645637024,1.9698900555871717,1288
2016-07-20,44.59,44.94,45.25,43.69,963.0,20160720.0,44.57,2.0,0.83,1.9856645132397297,1.915238048175549,1289
2016-07-21,45.66,44.54,46.09,44.52,29971.0,20160721.0,44.94,3.0,-0.89,1.9478768302179361,1.8692063084188093,1290
2016-07-22,44.61,44.26,44.97,43.74,30893.0,20160722.0,44.54,4.0,-0.629,1.8826153001981234,1.7839788006296342,1291
2016-07-25,44.18,43.05,44.37,42.97,24876.0,20160725.0,44.26,0.0,-2.734,1.854195727452839,1.7554482938790155,1292
2016-07-26,43.07,42.64,43.39,42.36,30382.0,20160726.0,43.05,1.0,-0.952,1.8583597522298527,1.7747218546951455,1293
2016-07-27,42.64,41.91,43.2,41.68,35535.0,20160727.0,42.64,2.0,-1.712,1.8275997747544117,1.740758940735793,1294
2016-07-28,41.93,41.1,42.22,41.04,29144.0,20160728.0,41.91,3.0,-1.933,1.8069088861403741,1.7219910819710207,1295
2016-07-29,41.12,41.38,41.67,40.57,31456.0,20160729.0,41.1,4.0,0.681,1.7644626237639756,1.6710589377082166,1296
2016-08-01,41.37,40.08,41.88,39.82,31641.0,20160801.0,41.38,0.0,-3.142,1.7913296579672509,1.722917746013788,1297
2016-08-02,40.07,39.72,40.91,39.26,35345.0,20160802.0,40.08,1.0,-0.898,1.8212087799702286,1.7758620465452835,1298
2016-08-03,39.7,41.17,41.2,39.19,41750.0,20160803.0,39.72,2.0,3.651,1.8383716181547538,1.8070804403392462,1299
2016-08-04,41.13,41.81,42.08,40.43,37807.0,20160804.0,41.17,3.0,1.555,1.8857923801406853,1.8808030482940132,1300
2016-08-05,41.84,41.98,42.1,41.06,33765.0,20160805.0,41.81,4.0,0.407,1.8089021637642593,1.7686959751881446,1301
2016-08-08,41.99,42.87,43.39,41.81,27711.0,20160808.0,41.98,0.0,2.12,1.788092876149327,1.743536511829726,1302
2016-08-09,42.84,42.75,43.52,42.47,34120.0,20160809.0,42.87,1.0,-0.28,1.7655389783175712,1.716398310252431,1303
2016-08-10,42.74,41.49,43.39,41.42,40314.0,20160810.0,42.75,2.0,-2.947,1.7841263439250645,1.75021186888544,1304
2016-08-11,41.48,43.46,43.86,41.1,39868.0,20160811.0,41.49,3.0,4.748,1.8728421308409677,1.884850286367381,1305
2016-08-12,43.45,44.69,44.78,43.31,37060.0,20160812.0,43.46,4.0,2.83,2.0016746644008805,2.0722035815183975,1306
2016-08-15,44.74,45.71,45.93,44.38,28737.0,20160815.0,44.69,0.0,2.282,2.044249694909891,2.1252431039826107,1307
2016-08-16,45.56,46.41,46.73,45.34,32363.0,20160816.0,45.71,1.0,1.531,2.043863359008992,2.113877356784929,1308
2016-08-17,46.37,46.94,46.95,45.84,31948.0,20160817.0,46.41,2.0,1.142,1.970784871826357,1.9973603758802732,1309
2016-08-18,46.91,48.34,48.38,46.63,13517.0,20160818.0,46.94,3.0,2.983,1.9707135198421433,1.9937123257629041,1310
2016-08-19,48.29,48.57,48.75,47.93,7248.0,20160819.0,48.34,4.0,0.476,1.9561031998564942,1.969217348994517,1311
2016-08-22,48.39,47.05,48.57,46.75,1045.0,20160822.0,48.57,0.0,-3.13,1.943730181687722,1.949321702461915,1312
2016-08-23,47.4,47.57,48.32,46.59,43586.0,20160823.0,47.05,1.0,1.105,1.947027437897928,1.9534121421336583,1313
2016-08-24,47.58,46.8,47.74,46.45,39431.0,20160824.0,47.57,2.0,-1.619,1.887297670816298,1.8649571898491706,1314
2016-08-25,46.81,47.38,47.46,46.42,30784.0,20160825.0,46.8,3.0,1.239,1.8202706098329968,1.7696295645359459,1315
2016-08-26,47.41,47.29,48.46,46.94,34734.0,20160826.0,47.38,4.0,-0.19,1.8057005543936349,1.7550122892644888,1316
2016-08-29,47.22,46.95,47.29,46.62,21882.0,20160829.0,47.29,0.0,-0.719,1.710636867630577,1.6223439840292233,1317
2016-08-30,46.97,46.26,47.49,46.21,27741.0,20160830.0,46.95,1.0,-1.47,1.6714880614823429,1.5766981194919938,1318
2016-08-31,46.23,44.86,46.41,44.51,34285.0,20160831.0,46.26,2.0,-3.026,1.7413527831657667,1.691805036893062,1319
2016-09-01,44.86,43.53,45.08,43.0,35048.0,20160901.0,44.86,3.0,-2.965,1.8794116210597873,1.9008976986406525,1320
2016-09-02,43.55,44.2,44.67,43.16,40526.0,20160902.0,43.53,4.0,1.539,1.8631014736907152,1.8741113388218982,1321
2016-09-05,44.16,45.17,46.53,44.06,43319.0,20160905.0,44.2,0.0,2.195,1.9664558851733775,2.0242298269789787,1322
2016-09-06,45.05,44.88,45.62,43.84,38138.0,20160906.0,45.17,1.0,-0.642,1.9495053501576154,1.9916658500484474,1323
2016-09-07,44.85,46.14,46.17,44.55,40153.0,20160907.0,44.88,2.0,2.807,1.9195503183251053,1.9421104033753216,1324
2016-09-08,46.13,47.32,47.75,45.77,39720.0,20160908.0,46.14,3.0,2.557,2.0059548348410052,2.0658290162586126,1325
2016-09-09,47.34,45.71,47.36,45.56,32639.0,20160909.0,47.32,4.0,-3.402,1.987231668037277,2.0303851474241306,1326
2016-09-12,45.57,46.06,46.51,44.72,42397.0,20160912.0,45.71,0.0,0.766,2.0429378800338878,2.1063337944342457,1327
2016-09-13,46.07,44.97,46.13,44.77,36673.0,20160913.0,46.06,1.0,-2.366,1.9808526182126251,2.0068226218430127,1328
2016-09-14,45.0,43.64,45.33,43.42,40860.0,20160914.0,44.97,2.0,-2.958,2.0407751074660223,2.0912462722639433,1329
2016-09-15,43.68,43.7,44.34,43.27,26323.0,20160915.0,43.64,3.0,0.137,2.009795552241838,2.03908010262875,1330
2016-09-16,43.71,43.19,43.75,42.74,14718.0,20160916.0,43.7,4.0,-1.167,1.9189050474925797,1.9018694222782497,1331
2016-09-19,43.18,43.19,44.15,43.12,6797.0,20160919.0,43.19,0.0,0.0,1.8380954977205273,1.7856201659744833,1332
2016-09-20,43.05,43.44,44.05,42.55,1238.0,20160920.0,43.19,1.0,0.579,1.8073595433822973,1.7475374771778855,1333
2016-09-21,44.5,45.62,45.65,44.43,41815.0,20160921.0,43.44,2.0,5.018,1.8666904939839069,1.8425324802208345,1334
2016-09-22,45.61,46.08,46.52,45.52,30053.0,20160922.0,45.62,3.0,1.008,1.9769913581671887,2.007528149524724,1335
2016-09-23,46.07,44.59,46.55,44.22,48163.0,20160923.0,46.08,4.0,-3.234,2.0090830528792623,2.0505243962547604,1336
2016-09-26,44.72,45.62,46.2,44.43,35575.0,20160926.0,44.59,0.0,2.31,1.9873482298902387,2.0131211434207925,1337
2016-09-27,45.61,44.93,45.96,44.19,43896.0,20160927.0,45.62,1.0,-1.512,1.9675892999002174,1.9807049909646872,1338
2016-09-28,44.96,47.16,47.45,44.35,78653.0,20160928.0,44.93,2.0,4.963,2.070535727182016,2.1299443255027293,1339
2016-09-29,47.2,47.72,48.32,46.6,49022.0,20160929.0,47.16,3.0,1.187,2.1904870247109245,2.297951748769033,1340
2016-09-30,47.77,48.05,48.3,47.04,34003.0,20160930.0,47.72,4.0,0.692,2.1058972951917494,2.1595581822664953,1341
2016-10-03,48.03,48.65,49.02,47.78,32830.0,20161003.0,48.05,0.0,1.249,2.0326339047197726,2.0449504246309633,1342
2016-10-04,48.62,49.19,49.26,48.26,34291.0,20161004.0,48.65,1.0,1.11,1.9578490042907029,1.9336237013468358,1343
2016-10-05,49.3,49.7,49.97,49.1,30953.0,20161005.0,49.19,2.0,1.037,1.899862731173366,1.8518072078339245,1344
2016-10-06,49.65,50.56,50.63,49.33,28223.0,20161006.0,49.7,3.0,1.73,1.8580570283394247,1.7968995801227363,1345
2016-10-07,50.59,49.55,50.74,49.4,34079.0,20161007.0,50.56,4.0,-1.998,1.8109609348540228,1.735979636106372,1346
2016-10-10,49.57,51.16,51.6,49.15,33833.0,20161010.0,49.55,0.0,3.249,1.8690553953218392,1.8311823512921894,1347
2016-10-11,51.1,50.69,51.54,50.39,35568.0,20161011.0,51.16,1.0,-0.919,1.8800503593834905,1.8523580377865645,1348
2016-10-12,50.84,50.01,51.17,49.89,29541.0,20161012.0,50.69,2.0,-1.341,1.8255003267122643,1.776043632748356,1349
2016-10-13,49.97,50.55,50.59,49.36,36867.0,20161013.0,50.01,3.0,1.08,1.780454842465694,1.7165711483819073,1350
2016-10-14,50.58,50.32,51.14,49.9,25161.0,20161014.0,50.55,4.0,-0.455,1.731322584059722,1.6530283285976533,1351
2016-10-17,50.25,50.07,50.58,49.47,17908.0,20161017.0,50.32,0.0,-0.497,1.6748387127815654,1.5806245514512993,1352
2016-10-18,50.07,50.77,50.78,49.76,9720.0,20161018.0,50.07,1.0,1.398,1.615307920710514,1.5058746112577932,1353
2016-10-19,50.79,51.43,51.93,50.69,5475.0,20161019.0,50.77,2.0,1.3,1.6375526551913773,1.553091329756755,1354
2016-10-20,51.36,50.43,51.58,50.25,789.0,20161020.0,51.43,3.0,-1.944,1.6095933229012518,1.5233458191225207,1355
2016-10-21,50.66,51.0,51.02,50.21,33084.0,20161021.0,50.43,4.0,1.13,1.5741757480920464,1.4828997099061834,1356
2016-10-24,50.85,50.49,51.0,49.62,35973.0,20161024.0,51.0,0.0,-1.0,1.556523407356406,1.4691797485853593,1357
2016-10-25,50.43,49.3,50.93,49.27,35259.0,20161025.0,50.49,1.0,-2.357,1.5722940066876403,1.503955782107309,1358
2016-10-26,49.34,49.23,50.1,48.87,42210.0,20161026.0,49.3,2.0,-0.142,1.5766309151705817,1.5194283444930008,1359
2016-10-27,49.23,49.6,50.06,49.0,32424.0,20161027.0,49.23,3.0,0.752,1.5296644683368927,1.4581712318939342,1360
2016-10-28,49.61,48.66,49.81,48.42,31913.0,20161028.0,49.6,4.0,-1.895,1.5169676984880844,1.4490817343080764,1361
2016-10-31,48.31,46.76,48.74,46.63,35898.0,20161031.0,48.66,0.0,-3.905,1.649061544080076,1.6518708364003318,1362
2016-11-01,46.72,46.33,47.35,46.2,47717.0,20161101.0,46.76,1.0,-0.92,1.7227832218909769,1.7596213915469523,1363
2016-11-02,46.32,45.51,46.47,44.96,39062.0,20161102.0,46.33,2.0,-1.77,1.7298029289917962,1.7650052060073573,1364
2016-11-03,45.46,44.67,45.9,44.37,31613.0,20161103.0,45.51,3.0,-1.846,1.750729935447087,1.7910045118730422,1365
2016-11-04,44.63,44.13,44.87,43.57,44405.0,20161104.0,44.67,4.0,-1.209,1.7679363049518966,1.8108705769566353,1366
2016-11-07,44.45,44.95,45.01,44.11,29753.0,20161107.0,44.13,0.0,1.858,1.689033004501724,1.6894211666957506,1367
2016-11-08,44.97,44.83,45.39,44.41,29999.0,20161108.0,44.95,1.0,-0.267,1.6500300040924767,1.6321650111363177,1368
2016-11-09,44.82,45.34,45.95,43.07,69572.0,20161109.0,44.83,2.0,1.138,1.7618454582658882,1.7985430096514756,1369
2016-11-10,45.33,44.29,45.64,44.25,37439.0,20161110.0,45.34,3.0,-2.316,1.728041325696262,1.7440706083646123,1370
2016-11-11,44.35,43.12,44.63,43.03,30630.0,20161111.0,44.29,4.0,-2.642,1.7809466597238752,1.8195278605826652,1371
2016-11-14,43.2,43.72,43.81,42.2,32936.0,20161114.0,43.12,0.0,1.391,1.809042417930795,1.8555908125049752,1372
2016-11-15,43.76,45.75,46.09,43.55,33526.0,20161115.0,43.72,1.0,4.643,1.914584016300724,2.00417870417098,1373
2016-11-16,45.77,45.33,46.41,45.03,37536.0,20161116.0,45.75,2.0,-0.918,1.9850763784552028,2.095621543614848,1374
2016-11-17,45.37,44.93,46.58,44.88,20453.0,20161117.0,45.33,3.0,-0.882,1.9591603440501841,2.042872004466201,1375
2016-11-18,44.95,45.58,45.77,44.55,8854.0,20161118.0,44.93,4.0,1.447,1.8919639491365314,1.933155737204042,1376
2016-11-21,45.83,47.49,47.8,45.58,1087.0,20161121.0,45.58,0.0,4.19,1.9808763173968467,2.0580683055768363,1377
2016-11-22,48.37,47.9,49.2,47.17,58060.0,20161122.0,47.49,1.0,0.863,2.129887561269862,2.2663258648332594,1378
2016-11-23,47.97,47.94,48.43,47.4,41356.0,20161123.0,47.9,2.0,0.084,2.0298977829726015,2.101482416188825,1379
2016-11-24,47.97,47.98,48.26,47.8,11527.0,20161124.0,47.94,3.0,0.083,1.8871798027023647,1.882618094030315,1380
2016-11-25,47.99,45.96,48.04,45.88,28286.0,20161125.0,47.98,4.0,-4.21,1.9119816388203312,1.919602348159606,1381
2016-11-28,45.43,46.9,47.65,45.14,62090.0,20161128.0,45.96,0.0,2.045,1.9963469443821185,2.042322035071657,1382
2016-11-29,46.96,45.23,46.98,44.82,52838.0,20161129.0,46.9,1.0,-3.561,2.0112244948928346,2.0580124303954355,1383
2016-11-30,45.24,48.98,49.9,45.22,122478.0,20161130.0,45.23,2.0,8.291,2.2538404499025773,2.4076107730093774,1384
2016-12-01,49.07,50.91,51.8,48.98,68736.0,20161201.0,48.98,3.0,3.94,2.646218590820526,2.9625960032747947,1385
2016-12-02,51.0,51.68,51.73,50.18,50127.0,20161202.0,50.91,4.0,1.512,2.655653264382298,2.934249869504824,1386
2016-12-05,51.46,50.95,52.42,50.93,42300.0,20161205.0,51.68,0.0,-1.413,2.551502967620272,2.7443498869041836,1387
2016-12-06,50.94,50.91,51.6,50.28,42724.0,20161206.0,50.95,1.0,-0.079,2.446820879654792,2.565103235316958,1388
2016-12-07,50.93,49.84,51.2,49.72,48310.0,20161207.0,50.91,2.0,-2.102,2.3589280724134474,2.4204228039413644,1389
2016-12-08,49.88,50.96,50.98,49.61,48143.0,20161208.0,49.84,3.0,2.247,2.2690255203758607,2.2803664300825153,1390
2016-12-09,50.92,51.48,51.66,50.86,35157.0,20161209.0,50.96,4.0,1.02,2.2282050185235103,2.218984239404848,1391
2016-12-12,52.58,52.44,54.51,51.48,60830.0,20161212.0,51.48,0.0,1.865,2.3483681986577367,2.396453007484201,1392
2016-12-13,52.51,52.46,53.41,52.35,37508.0,20161213.0,52.44,1.0,0.038,2.3103347260524885,2.334259273152975,1393
2016-12-14,52.45,50.77,52.78,50.67,41751.0,20161214.0,52.46,2.0,-3.222,2.292122478229535,2.3043580367325784,1394
2016-12-15,50.79,51.07,51.48,49.95,28622.0,20161215.0,50.77,3.0,0.591,2.311929525663213,2.3317769651682334,1395
2016-12-16,51.12,52.03,52.08,50.5,17378.0,20161216.0,51.07,4.0,1.88,2.245390477875648,2.2315400364791356,1396
2016-12-19,52.15,52.12,52.52,51.51,4991.0,20161219.0,52.03,0.0,0.173,2.1730822526142277,2.127334698281921,1397
2016-12-20,52.11,52.23,52.7,51.85,746.0,20161220.0,52.12,1.0,0.211,2.052802047831116,1.9570234051776652,1398
2016-12-21,53.56,52.51,53.79,52.23,31973.0,20161221.0,52.23,2.0,0.536,2.0180018616646507,1.9187536178206424,1399
2016-12-22,52.52,52.65,53.19,52.08,29221.0,20161222.0,52.51,3.0,0.267,1.935456237876955,1.8109198021112232,1400
2016-12-23,52.68,53.25,53.28,52.26,22003.0,20161223.0,52.65,4.0,1.14,1.8522329435245046,1.7054638284963939,1401
2016-12-27,53.29,53.89,54.1,53.03,20124.0,20161227.0,53.25,1.0,1.202,1.815666312295005,1.671401984696876,1402
2016-12-28,53.93,53.66,54.37,53.56,23936.0,20161228.0,53.89,2.0,-0.427,1.7524239202681868,1.5978817200706263,1403
2016-12-29,53.65,53.85,54.21,53.46,24845.0,20161229.0,53.66,3.0,0.354,1.661294472971079,1.4848308240612096,1404
2016-12-30,53.87,53.89,54.09,53.41,18303.0,20161230.0,53.85,4.0,0.074,1.5720858845191632,1.3775200475197158,1405
2017-01-03,54.2,52.47,55.24,52.11,47531.0,20170103.0,53.89,1.0,-2.635,1.713714440471967,1.6111840411837541,1406
2017-01-04,52.48,53.35,53.43,52.15,36924.0,20170104.0,52.47,2.0,1.677,1.7161040367926967,1.628359502359253,1407
2017-01-05,53.36,53.76,54.12,52.79,38233.0,20170105.0,53.35,3.0,0.769,1.7100945789024529,1.6312449020446878,1408
2017-01-06,53.73,53.7,54.32,53.32,32816.0,20170106.0,53.76,4.0,-0.112,1.6455405262749572,1.547078915105396,1409
2017-01-09,53.78,51.79,53.83,51.76,30328.0,20170109.0,53.7,0.0,-3.557,1.684127751159052,1.6168017264246766,1410
2017-01-10,51.83,50.78,52.37,50.71,30862.0,20170110.0,51.79,1.0,-1.95,1.8028434101445916,1.7998948295680512,1411
2017-01-11,50.82,52.37,52.78,50.75,44878.0,20170111.0,50.78,2.0,3.131,1.823494009222356,1.8305755189589779,1412
2017-01-12,52.38,53.03,53.5,52.12,33774.0,20170112.0,52.37,3.0,1.26,1.9049945538385054,1.9491654497644473,1413
2017-01-13,53.05,52.52,53.17,52.27,27564.0,20170113.0,53.03,4.0,-0.962,1.8136314125804591,1.8092767231291875,1414
2017-01-16,52.52,52.64,52.72,52.12,10054.0,20170116.0,52.52,0.0,0.228,1.7314831023458714,1.6893731600452955,1415
2017-01-17,52.54,52.53,53.52,52.24,20747.0,20170117.0,52.64,1.0,-0.209,1.6904391839507924,1.6347900720392563,1416
2017-01-18,52.52,51.39,52.79,50.91,15791.0,20170118.0,52.53,2.0,-2.17,1.7076719854098115,1.6674847291006891,1417
2017-01-19,51.38,51.41,51.87,51.02,6611.0,20170119.0,51.39,3.0,0.039,1.689701804918009,1.646486765220595,1418
2017-01-20,51.45,52.42,52.9,51.39,704.0,20170120.0,51.41,4.0,1.965,1.6733652771981897,1.6282885298578487,1419
2017-01-23,53.33,52.83,53.47,52.21,28957.0,20170123.0,52.42,0.0,0.782,1.7085138883619917,1.6858500592101366,1420
2017-01-24,52.86,52.94,53.56,52.67,27174.0,20170124.0,52.83,1.0,0.208,1.6568308076018106,1.6130700513154517,1421
2017-01-25,52.92,52.94,53.47,52.56,31274.0,20170125.0,52.94,2.0,0.0,1.5889370978198274,1.5193273778067244,1422
2017-01-26,52.96,53.71,54.06,52.79,29568.0,20170126.0,52.94,3.0,1.454,1.5599428161998434,1.486083727432495,1423
2017-01-27,53.74,53.2,54.08,52.58,25971.0,20170127.0,53.71,4.0,-0.95,1.554493469272585,1.4879392304414956,1424
2017-01-30,53.15,52.57,53.46,52.41,24747.0,20170130.0,53.2,0.0,-1.184,1.5313576993387135,1.462880666382629,1425
2017-01-31,52.6,52.8,53.56,52.24,19144.0,20170131.0,52.57,1.0,0.438,1.5121433630351941,1.4438299108649453,1426
2017-02-01,52.76,53.55,53.91,52.64,34565.0,20170201.0,52.8,2.0,1.42,1.4964939663956314,1.4299859227496197,1427
2017-02-02,53.56,53.64,54.34,53.35,28230.0,20170202.0,53.55,3.0,0.168,1.5004490603596654,1.4446544663830045,1428
2017-02-03,53.69,53.85,54.22,53.4,26632.0,20170203.0,53.64,4.0,0.391,1.438590054872423,1.361367204198604,1429
2017-02-06,53.81,53.1,54.13,52.91,24954.0,20170206.0,53.85,0.0,-1.393,1.4187182317022033,1.342518243638791,1430
2017-02-07,53.14,51.7,53.24,51.63,30988.0,20170207.0,53.1,1.0,-2.637,1.4915620288201847,1.4595158111536188,1431
2017-02-08,51.44,52.38,52.67,51.22,38293.0,20170208.0,51.7,2.0,1.315,1.526874571654713,1.5155803696664691,1432
2017-02-09,52.4,53.14,53.21,52.37,24944.0,20170209.0,52.38,3.0,1.451,1.5253405196861036,1.5148363203776083,1433
2017-02-10,53.15,53.85,54.13,52.9,24759.0,20170210.0,53.14,4.0,1.336,1.5457641088055494,1.5461914776605947,1434
2017-02-13,53.8,52.87,53.95,52.77,22443.0,20170213.0,53.85,0.0,-1.82,1.512512826186863,1.4973659473058487,1435
2017-02-14,52.91,53.03,53.72,52.86,21248.0,20170214.0,52.87,1.0,0.303,1.4650116601698748,1.4297171543317349,1436
2017-02-15,53.01,52.98,53.51,52.73,22436.0,20170215.0,53.03,2.0,-0.094,1.4027378728817044,1.343088200420837,1437
2017-02-16,53.01,53.46,53.59,52.68,15659.0,20170216.0,52.98,3.0,0.906,1.3579435208015498,1.2853431070313925,1438
2017-02-17,53.47,53.37,53.52,52.88,7500.0,20170217.0,53.46,4.0,-0.168,1.2926759280014088,1.199297359427207,1439
2017-02-20,53.48,53.69,53.88,53.35,1159.0,20170220.0,53.37,0.0,0.6,1.2233417527285535,1.1100577115035797,1440
2017-02-21,53.68,54.06,54.68,53.59,660.0,20170221.0,53.69,1.0,0.689,1.2312197752077767,1.1367166833031037,1441
2017-02-22,54.26,53.87,54.6,53.35,26741.0,20170222.0,54.06,2.0,-0.351,1.232927068370706,1.1518211255293567,1442
2017-02-23,53.91,54.36,54.94,53.87,30228.0,20170223.0,53.87,3.0,0.91,1.2181155167006419,1.1409116421254426,1443
2017-02-24,54.33,54.02,54.51,53.76,21023.0,20170224.0,54.36,4.0,-0.625,1.175559560636947,1.0887900898420504,1444
2017-02-27,54.03,54.04,54.61,53.94,20872.0,20170227.0,54.02,0.0,0.037,1.129599600579043,1.032951411196444,1445
2017-02-28,54.03,54.0,54.23,53.18,28806.0,20170228.0,54.04,1.0,-0.074,1.1223632732536752,1.0352245563702511,1446
2017-03-01,53.95,53.67,54.44,53.63,27786.0,20170301.0,54.0,2.0,-0.611,1.0939666120487952,1.0051946155208837,1447
2017-03-02,53.69,52.56,53.8,52.54,32098.0,20170302.0,53.67,3.0,-2.068,1.1272423745898126,1.0658353334514308,1448
2017-03-03,52.58,53.2,53.39,52.55,22390.0,20170303.0,52.56,4.0,1.218,1.1265839768998287,1.0730572889912386,1449
2017-03-06,53.19,53.18,53.56,52.76,23128.0,20170306.0,53.2,0.0,-0.038,1.1150763426362091,1.063316317125742,1450
2017-03-07,53.17,52.79,53.8,52.71,23568.0,20170307.0,53.18,1.0,-0.733,1.112796675123826,1.066874141508976,1451
2017-03-08,52.78,50.2,52.92,50.05,44851.0,20170308.0,52.79,2.0,-4.906,1.2961787955671138,1.3419575893077775,1452
2017-03-09,50.22,49.62,50.84,48.59,59654.0,20170309.0,50.2,3.0,-1.155,1.560162541424648,1.7230299107334057,1453
2017-03-10,49.61,48.39,50.11,48.31,42514.0,20170310.0,49.62,4.0,-2.479,1.590147764931498,1.7452925893022841,1454
2017-03-13,48.45,48.47,48.68,47.9,33038.0,20170313.0,48.39,0.0,0.165,1.6019525135740889,1.7419202440619794,1455
2017-03-14,48.44,48.5,48.79,47.09,48081.0,20170314.0,48.47,1.0,0.062,1.6108659214309893,1.7363308781870483,1456
2017-03-15,48.76,48.96,49.04,48.16,52101.0,20170315.0,48.5,2.0,0.948,1.5444235649372633,1.6221534277621088,1457
2017-03-16,49.04,48.77,49.62,48.45,30651.0,20170316.0,48.96,3.0,-0.388,1.5103850590338754,1.5618663040604936,1458
2017-03-17,48.79,48.72,49.2,48.6,12222.0,20170317.0,48.77,4.0,-0.103,1.4276227809398867,1.4336174635190948,1459
2017-03-20,48.7,48.17,48.74,47.84,4798.0,20170320.0,48.72,0.0,-1.129,1.3823843463089878,1.3664684683832153,1460
2017-03-21,47.93,47.34,48.73,47.23,331.0,20170321.0,48.17,1.0,-1.723,1.3930766784627162,1.3842726725987866,1461
2017-03-22,48.16,48.16,48.32,47.01,36788.0,20170322.0,47.34,2.0,1.732,1.385524253147924,1.3743696495856152,1462
2017-03-23,48.15,47.67,48.48,47.58,25549.0,20170323.0,48.16,3.0,-1.017,1.363203866498112,1.343120362974199,1463
2017-03-24,47.68,48.14,48.2,47.54,21467.0,20170324.0,47.67,4.0,0.986,1.2992762422710114,1.252037647910973,1464
2017-03-27,48.16,47.85,48.28,47.08,27095.0,20170327.0,48.14,0.0,-0.602,1.2902511293372834,1.2450992948561768,1465
2017-03-28,47.88,48.44,48.74,47.8,26886.0,20170328.0,47.85,1.0,1.233,1.258410117579349,1.2044193888753538,1466
2017-03-29,48.44,49.6,49.63,48.38,29587.0,20170329.0,48.44,2.0,2.395,1.3058273796175908,1.281163470358641,1467
2017-03-30,49.61,50.33,50.47,49.27,30107.0,20170330.0,49.6,3.0,1.472,1.3716612541978113,1.381008340977491,1468
2017-03-31,50.32,50.85,50.85,49.9,27344.0,20170331.0,50.33,4.0,1.033,1.360601140179829,1.363540562180493,1469
2017-04-03,50.69,50.25,50.85,50.12,20909.0,20170403.0,50.85,0.0,-1.18,1.3032737637998448,1.2790684872230944,1470
2017-04-04,50.23,51.13,51.3,49.88,24529.0,20170404.0,50.25,1.0,1.751,1.3138852398180403,1.2978593555933478,1471
2017-04-05,51.16,50.82,51.88,50.74,34052.0,20170405.0,51.13,2.0,-0.606,1.3426229452891292,1.3421447748475703,1472
2017-04-06,50.83,51.74,51.82,50.77,22750.0,20170406.0,50.82,3.0,1.81,1.3160208593537537,1.3031921382012273,1473
2017-04-07,51.72,52.29,52.94,51.49,41632.0,20170407.0,51.74,4.0,1.063,1.3891098721397772,1.4120998531077318,1474
2017-04-10,52.32,53.15,53.18,52.29,23355.0,20170410.0,52.29,0.0,1.645,1.3937362473997978,1.4158198726933682,1475
2017-04-11,53.18,53.4,53.45,52.7,25630.0,20170411.0,53.15,1.0,0.47,1.3724874976361807,1.3817105563342538,1476
2017-04-12,53.4,52.82,53.76,52.71,26945.0,20170412.0,53.4,2.0,-1.086,1.3431704523965275,1.3374824821563527,1477
2017-04-13,52.85,52.91,53.39,52.85,18244.0,20170413.0,52.82,3.0,0.17,1.2710640476332058,1.2324848178688377,1478
2017-04-14,52.91,52.91,52.91,52.91,0.0,20170414.0,52.91,4.0,0.0,1.1636945887574612,1.0801535088196617,1479
2017-04-17,52.97,52.75,53.21,52.55,12567.0,20170417.0,52.91,0.0,-0.302,1.1179041715976923,1.0241330409770406,1480
2017-04-18,52.75,52.35,52.85,52.1,9653.0,20170418.0,52.75,1.0,-0.758,1.0899128832706277,0.995581968846766,1481
2017-04-19,52.36,50.58,52.65,50.09,5239.0,20170419.0,52.35,2.0,-3.381,1.23264807570057,1.217504373000529,1482
2017-04-20,50.63,50.27,50.97,50.18,501.0,20170420.0,50.58,3.0,-0.613,1.3178618870005179,1.344503789933791,1483
2017-04-21,50.72,49.63,50.93,49.2,35248.0,20170421.0,50.27,4.0,-1.273,1.3553289881822888,1.3959032846092851,1484
2017-04-24,49.68,49.21,50.22,49.03,27732.0,20170424.0,49.63,0.0,-0.846,1.344844534711171,1.3751161799947131,1485
2017-04-25,49.2,49.36,49.83,48.87,31770.0,20170425.0,49.21,1.0,0.305,1.3098586679192463,1.3197673559954182,1486
2017-04-26,49.37,49.21,50.2,48.94,37548.0,20170426.0,49.36,2.0,-0.304,1.30532606174477,1.3117983751960296,1487
2017-04-27,49.22,49.24,49.43,48.2,34916.0,20170427.0,49.21,3.0,0.061,1.2984782379497906,1.3008919251698918,1488
2017-04-28,49.27,49.19,49.76,48.8,31541.0,20170428.0,49.24,4.0,-0.102,1.2677074890452642,1.255439668480573,1489
2017-05-01,49.17,48.74,49.32,48.59,17298.0,20170501.0,49.19,0.0,-0.915,1.218824990041149,1.1853810460164962,1490
2017-05-02,48.78,48.08,49.28,47.35,36338.0,20170502.0,48.74,1.0,-1.354,1.283477263673772,1.2846635732142968,1491
2017-05-03,48.12,47.73,48.23,47.3,32591.0,20170503.0,48.08,2.0,-0.728,1.2977066033397926,1.3053750967857234,1492
2017-05-04,47.6,45.49,47.75,45.29,47363.0,20170504.0,47.73,3.0,-4.693,1.4333696393998108,1.5033250838809593,1493
2017-05-05,45.51,46.47,46.68,43.76,64427.0,20170505.0,45.49,4.0,2.154,1.663972399454373,1.8322150726968303,1494
2017-05-08,46.35,46.5,46.98,45.73,43656.0,20170508.0,46.47,0.0,0.065,1.6481567267767028,1.7865863963372532,1495
2017-05-09,46.49,46.2,46.78,45.53,36458.0,20170509.0,46.5,1.0,-0.645,1.6119606607060935,1.7150415434922863,1496
2017-05-10,46.18,47.34,47.78,46.01,37652.0,20170510.0,46.2,2.0,2.468,1.626327873369176,1.7223693376933153,1497
2017-05-11,47.39,47.82,48.22,47.34,32065.0,20170511.0,47.34,3.0,1.014,1.662116248517433,1.7620534260008736,1498
2017-05-12,47.81,47.82,48.07,47.35,25105.0,20170512.0,47.82,4.0,0.0,1.5773784077431205,1.62444630253409,1499
2017-05-15,47.85,48.82,49.66,47.75,32979.0,20170515.0,47.82,0.0,2.091,1.6076167343119276,1.6625201288628775,1500
2017-05-16,48.84,48.23,49.38,48.17,25895.0,20170516.0,48.82,1.0,-1.209,1.6032879402835714,1.6488507783478283,1501
2017-05-17,48.24,48.96,49.5,48.03,27513.0,20170517.0,48.23,2.0,1.514,1.5911708548032466,1.625004007901451,1502
2017-05-18,48.94,49.34,49.6,48.05,14401.0,20170518.0,48.96,3.0,0.776,1.5874280498211337,1.6150034735145913,1503
2017-05-19,49.28,50.53,50.53,49.28,5061.0,20170519.0,49.34,4.0,2.412,1.585843681655577,1.6090030103793134,1504
2017-05-22,50.6,50.73,51.06,50.44,758.0,20170522.0,50.53,0.0,0.396,1.5980397105959805,1.6238026089954065,1505
2017-05-23,51.06,51.49,51.79,50.57,30933.0,20170523.0,50.73,1.0,1.498,1.5673088278145288,1.5752955944626874,1506
2017-05-24,51.44,51.3,51.88,51.03,35796.0,20170524.0,51.49,2.0,-0.369,1.5293716616495727,1.5185895152009974,1507
2017-05-25,51.27,48.71,52.0,48.45,78567.0,20170525.0,51.3,3.0,-5.049,1.713065146954157,1.7894442465075306,1508
2017-05-26,48.75,49.87,49.94,48.18,46669.0,20170526.0,48.71,4.0,2.381,1.840968315412869,1.9668516803065252,1509
2017-05-29,49.93,49.99,50.28,49.51,13732.0,20170529.0,49.87,0.0,0.241,1.8163348321935173,1.913938122932322,1510
2017-05-30,50.06,49.65,50.06,49.04,28188.0,20170530.0,49.99,1.0,-0.68,1.7439407565395613,1.794746373208013,1511
2017-05-31,49.64,48.63,49.71,47.73,41320.0,20170531.0,49.65,2.0,-2.054,1.7908552332177834,1.8567801901136118,1512
2017-06-01,48.64,48.03,49.17,47.9,48687.0,20170601.0,48.63,3.0,-1.234,1.7871411211070753,1.842542831431796,1513
2017-06-02,48.04,47.74,48.19,46.74,50118.0,20170602.0,48.03,4.0,-0.604,1.7964919282791596,1.8488704539075564,1514
2017-06-05,47.71,47.39,48.42,46.86,42954.0,20170605.0,47.74,0.0,-0.733,1.7749926620719634,1.8103543933865494,1515
2017-06-06,47.4,47.98,48.4,46.94,44996.0,20170606.0,47.39,1.0,1.245,1.7463569655199669,1.763640474268343,1516
2017-06-07,47.97,45.78,48.23,45.65,51364.0,20170607.0,47.98,2.0,-4.585,1.8221426959272427,1.8724884110325637,1517
2017-06-08,45.85,45.71,46.18,45.2,41569.0,20170608.0,45.78,3.0,-0.153,1.9092206326611278,1.9934899562282193,1518
2017-06-09,45.69,45.9,46.18,45.27,32554.0,20170609.0,45.71,4.0,0.416,1.8183823933282977,1.849024628731123,1519
2017-06-12,45.78,46.0,46.71,45.66,31202.0,20170612.0,45.9,0.0,0.218,1.748529448480271,1.7424880115669739,1520
2017-06-13,46.01,45.95,46.57,45.56,31911.0,20170613.0,46.0,1.0,-0.109,1.681390407709337,1.6448229433580437,1521
2017-06-14,45.94,44.68,46.49,44.54,39792.0,20170614.0,45.95,2.0,-2.764,1.705809461553943,1.6855132175769716,1522
2017-06-15,44.7,44.24,44.81,44.22,18163.0,20170615.0,44.68,3.0,-0.985,1.7080086014126754,1.6914447885667083,1523
2017-06-16,44.25,44.68,44.94,44.24,8559.0,20170616.0,44.24,4.0,0.995,1.6163714558297042,1.5592521500911467,1524
2017-06-19,44.67,44.1,45.06,44.05,4073.0,20170619.0,44.68,0.0,-1.298,1.5612467780270043,1.4860185300789945,1525
2017-06-20,44.11,43.23,44.4,42.75,666.0,20170620.0,44.1,1.0,-1.973,1.5947697982063676,1.5452160594017954,1526
2017-06-21,43.38,42.53,44.2,42.05,50961.0,20170621.0,43.23,2.0,-1.619,1.6452452710966983,1.6258539181482234,1527
2017-06-22,42.55,42.78,43.32,42.26,32556.0,20170622.0,42.53,3.0,0.588,1.5920411555424532,1.550406729061794,1528
2017-06-23,42.8,43.17,43.2,42.53,28755.0,20170623.0,42.78,4.0,0.912,1.508219232311321,1.4330191651868884,1529
2017-06-26,43.16,43.49,43.65,42.63,32527.0,20170626.0,43.17,0.0,0.741,1.463835665737564,1.3779499431619695,1530
2017-06-27,43.48,43.72,44.44,43.32,32858.0,20170627.0,43.49,1.0,0.529,1.446214241579604,1.3635566174070406,1531
2017-06-28,43.7,44.88,44.9,43.67,37154.0,20170628.0,43.72,2.0,2.653,1.4429220377996397,1.3697490684194347,1532
2017-06-29,44.89,44.87,45.45,44.65,32816.0,20170629.0,44.88,3.0,-0.022,1.46902003436331,1.4177825259635115,1533
2017-06-30,44.88,46.33,46.35,44.88,26074.0,20170630.0,44.87,4.0,3.254,1.469109122148464,1.4247448558350442,1534
2017-07-03,46.28,47.05,47.1,45.92,24663.0,20170703.0,46.33,0.0,1.554,1.5382810201349681,1.532112208390373,1535
2017-07-04,47.04,47.08,47.32,46.74,14620.0,20170704.0,47.05,1.0,0.064,1.48843729103179,1.4598305806049912,1536
2017-07-05,47.07,45.61,47.24,44.51,45597.0,20170705.0,47.08,2.0,-3.122,1.6013066282107187,1.629186503190993,1537
2017-07-06,45.65,45.33,46.53,45.18,44636.0,20170706.0,45.61,3.0,-0.614,1.6284605711006528,1.6652949694321928,1538
2017-07-07,45.35,44.33,45.42,43.78,44656.0,20170707.0,45.33,4.0,-2.206,1.6467823373642283,1.6872556401745649,1539
2017-07-10,44.35,44.55,44.84,43.65,36767.0,20170710.0,44.33,0.0,0.496,1.6498021248765704,1.6862882214846218,1540
2017-07-11,44.58,45.76,45.81,43.83,45001.0,20170711.0,44.55,1.0,2.716,1.6798201135241555,1.7254497919533394,1541
2017-07-12,45.74,45.46,46.48,45.11,48748.0,20170712.0,45.76,2.0,-0.656,1.7025637395674147,1.7527231530262284,1542
2017-07-13,45.44,46.1,46.28,44.99,30276.0,20170713.0,45.46,3.0,1.408,1.665057945061286,1.6910267326227313,1543
2017-07-14,46.08,46.68,46.74,45.8,31070.0,20170714.0,46.1,4.0,1.258,1.6300526773284425,1.6362231682730348,1544
2017-07-17,46.67,46.0,46.88,45.89,19841.0,20170717.0,46.68,0.0,-1.457,1.571866070298584,1.5500600791699637,1545
2017-07-18,45.99,46.25,46.92,45.81,12256.0,20170718.0,46.0,1.0,0.543,1.5298782457259856,1.4913854019473018,1546
2017-07-19,46.29,47.09,47.26,46.14,4311.0,20170719.0,46.25,2.0,1.816,1.5053438597508961,1.4605340150209947,1547
2017-07-20,47.1,46.79,47.55,46.66,211.0,20170720.0,47.09,3.0,-0.637,1.4866762361371781,1.4391294796848617,1548
2017-07-21,46.91,45.6,47.21,45.54,37880.0,20170721.0,46.79,4.0,-2.543,1.5033420328519802,1.4699122157268802,1549
2017-07-24,45.61,46.48,46.53,45.4,38482.0,20170724.0,45.6,0.0,1.93,1.4930382116836176,1.459257253629962,1550
2017-07-25,46.48,48.55,48.66,46.38,36575.0,20170725.0,46.48,1.0,4.454,1.6354892833487435,1.672689619812634,1551
2017-07-26,48.5,48.72,48.87,47.86,42711.0,20170726.0,48.55,2.0,0.35,1.7040811666806774,1.768331003837618,1552
