,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2011-07-28,686.75,682.25,690.5,680.0,2882.0,20110728.0,691.5,3.0,-1.338,11.500000000000227,11.500000000000227,0
2011-07-29,683.75,665.5,684.5,662.25,3168.0,20110729.0,682.25,4.0,-2.455,20.797619047619275,21.0089285714288,1
2011-08-01,670.5,681.25,684.0,670.5,3189.0,20110801.0,665.5,0.0,2.367,18.129909365559058,18.14049235993223,2
2011-08-02,684.5,711.25,715.75,677.0,4883.0,20110802.0,681.25,1.0,4.404,27.34168282697708,27.96369651921696,3
2011-08-03,710.75,706.0,714.25,700.5,4096.0,20110803.0,711.25,2.0,-0.738,28.698637204959915,29.27766039136072,4
2011-08-04,700.0,693.75,702.75,681.75,4611.0,20110804.0,706.0,3.0,-1.735,28.865908852313783,29.329105812838243,5
2011-08-05,687.5,693.0,699.75,679.0,4942.0,20110805.0,693.75,4.0,-0.108,28.517483452127166,28.83831383523021,6
2011-08-08,686.5,675.25,691.0,670.5,4114.0,20110808.0,693.0,0.0,-2.561,27.619885033240312,27.74532193791699,7
2011-08-09,676.75,686.75,688.75,658.5,4502.0,20110809.0,675.25,1.0,1.703,28.705945825714505,28.98901518390207,8
2011-08-10,687.0,678.0,689.25,676.25,2874.0,20110810.0,686.75,2.0,-1.274,26.530195861599314,26.362585211063237,9
2011-08-11,676.25,702.5,708.0,676.25,2984.0,20110811.0,678.0,3.0,3.614,27.260793539691367,27.26863306944217,10
2011-08-12,703.0,699.0,707.75,697.5,2891.0,20110812.0,702.5,4.0,-0.498,27.592906441585882,27.67189413928053,11
2011-08-15,703.5,707.25,711.75,702.75,2114.0,20110815.0,699.0,0.0,1.18,25.24537254117843,24.76293744528385,12
2011-08-16,706.25,714.0,715.0,700.0,2524.0,20110816.0,707.25,1.0,0.954,24.104441264064604,23.412391851649204,13
2011-08-17,713.0,711.5,720.25,708.25,1149.0,20110817.0,714.0,2.0,-0.35,22.77722050660047,21.840310657867857,14
2011-08-18,709.25,701.0,709.75,695.0,1097.0,20110818.0,711.5,3.0,-1.476,22.338319087687033,21.418912581343285,15
2011-08-19,696.0,709.5,714.25,693.0,1652.0,20110819.0,701.0,4.0,1.213,22.214978763132954,21.394223222719344,16
2011-08-22,714.75,720.5,722.25,711.5,53371.0,20110822.0,709.5,0.0,1.55,22.108015058561538,21.37340972374216,17
2011-08-23,722.5,730.25,731.0,720.25,1685.0,20110823.0,720.5,1.0,1.353,22.041936607570133,21.39148009987164,18
2011-08-24,729.5,731.75,737.0,727.5,2008.0,20110824.0,730.25,2.0,0.205,21.45016043080793,20.699747926392092,19
2011-08-25,730.0,732.25,736.0,723.5,2078.0,20110825.0,731.75,3.0,0.068,20.509381486717874,19.54947165681656,20
2011-08-26,730.25,755.0,755.5,729.25,2987.0,20110826.0,732.25,4.0,3.107,21.10434473670098,20.482948215529486,21
2011-08-29,756.75,756.25,765.5,727.0,1986.0,20110829.0,755.0,0.0,0.166,22.884581505198867,22.97805142539287,22
2011-08-30,756.75,763.5,765.5,746.75,1808.0,20110830.0,756.25,1.0,0.959,22.466237871714934,22.395528302434943,23
2011-08-31,762.75,761.25,764.25,756.0,478.0,20110831.0,763.5,2.0,-0.295,21.04244194433166,20.45523663400129,24
2011-09-01,766.75,738.5,767.0,737.5,8394.0,20110901.0,761.25,3.0,-2.989,21.881731858866942,21.691137236631775,25
2011-09-02,744.25,760.0,764.25,738.5,7149.0,20110902.0,738.5,4.0,2.911,22.262431484913414,22.243921726676632,26
2011-09-06,752.25,755.75,759.0,743.75,5404.0,20110906.0,760.0,1.0,-0.559,22.09027234975224,22.007090614821898,27
2011-09-07,757.0,748.0,765.0,743.75,6843.0,20110907.0,755.75,2.0,-1.025,22.00874448600246,21.904528241410805,28
2011-09-08,750.0,734.0,751.5,731.25,8323.0,20110908.0,748.0,3.0,-1.872,22.248990406120722,22.255385084260915,29
2011-09-09,735.0,736.5,740.5,730.25,6375.0,20110909.0,734.0,4.0,0.341,21.817511810955818,21.647468290869767,30
2011-09-12,736.75,745.5,748.5,726.25,9416.0,20110912.0,736.5,0.0,1.222,21.858783654284842,21.728638891876624,31
2011-09-13,747.0,723.0,749.25,716.75,10269.0,20110913.0,745.5,1.0,-3.018,22.86969346385349,23.177709054450183,32
2011-09-14,724.0,724.25,728.5,716.5,7077.0,20110914.0,723.0,2.0,0.173,23.44969684806214,23.960045169767536,33
2011-09-15,724.75,701.0,724.75,700.25,9028.0,20110915.0,724.25,3.0,-3.21,23.548701960890263,24.03252335357693,34
2011-09-16,702.75,692.0,707.25,691.75,7259.0,20110916.0,701.0,4.0,-1.284,24.38966065590208,25.16809515193201,35
2011-09-19,691.5,692.25,694.5,676.5,9014.0,20110919.0,692.0,0.0,0.036,24.39999543413446,25.078566547119273,36
2011-09-20,697.25,690.25,704.5,690.25,6288.0,20110920.0,692.25,1.0,-0.289,23.45192196203454,23.628451266051613,37
2011-09-21,689.75,685.75,697.5,685.0,6004.0,20110921.0,690.25,2.0,-0.652,22.431491726752515,22.139044117284158,38
2011-09-22,680.75,650.0,682.0,647.5,11529.0,20110922.0,685.75,3.0,-5.213,24.320363324748694,24.896177767519134,39
2011-09-23,652.75,638.5,658.75,638.0,10057.0,20110923.0,650.0,4.0,-1.769,26.4939904174468,27.952005031571396,40
2011-09-26,645.25,648.0,653.25,630.0,3588.0,20110926.0,638.5,0.0,1.488,26.193596931152413,27.323529054969807,41
2011-09-27,653.0,652.25,666.25,646.0,7181.0,20110927.0,648.0,1.0,0.656,26.33747655648284,27.380513016955135,42
2011-09-28,649.75,630.75,652.25,628.75,7770.0,20110928.0,652.25,2.0,-3.296,26.075571701194143,26.862156022519475,43
2011-09-29,629.5,632.5,638.25,623.0,6757.0,20110929.0,630.75,3.0,0.277,26.36817031440643,27.181044530527185,44
2011-09-30,634.75,595.25,636.0,592.5,5787.0,20110930.0,632.5,4.0,-5.889,27.945279094675783,29.359921243190055,45
2011-10-03,584.25,592.5,598.5,572.25,4666.0,20111003.0,595.25,0.0,-0.462,30.915751692158043,33.48354524595655,46
2011-10-04,592.75,587.75,593.75,577.0,6493.0,20111004.0,592.5,1.0,-0.802,29.752327789876293,31.45029194320742,47
2011-10-05,592.25,605.5,607.75,587.75,6747.0,20111005.0,587.75,2.0,3.02,28.85736638416064,29.92220946039696,48
2011-10-06,606.5,605.5,617.0,604.0,5427.0,20111006.0,605.5,3.0,0.0,28.893367022520923,29.832511485705364,49
2011-10-07,605.75,600.0,606.5,596.25,5098.0,20111007.0,605.5,4.0,-0.908,27.185287875195442,27.219741646285243,50
2011-10-10,599.25,605.0,618.5,598.5,3944.0,20111010.0,600.0,0.0,0.833,26.527448615909993,26.256544458513783,51
2011-10-11,606.75,645.0,645.0,599.75,8188.0,20111011.0,605.0,1.0,6.612,28.24046222352369,28.790293222970774,52
2011-10-12,646.75,640.75,655.0,628.75,9641.0,20111012.0,645.0,2.0,-0.659,30.230178759547734,31.61950058505042,53
2011-10-13,640.75,638.25,643.0,622.0,5959.0,20111013.0,640.75,3.0,-0.39,29.56939466295916,30.469794853209272,54
2011-10-14,638.5,640.0,648.5,632.25,6114.0,20111014.0,638.25,4.0,0.274,28.352690078551102,28.57319459152869,55
2011-10-17,641.75,640.5,647.0,635.75,2607.0,20111017.0,640.0,0.0,0.078,26.7910736780941,26.262772698659933,56
2011-10-18,639.75,644.0,646.75,630.25,2901.0,20111018.0,640.5,1.0,0.546,25.85178883854601,24.96074604775398,57
2011-10-19,645.25,638.5,651.25,637.5,2748.0,20111019.0,644.0,2.0,-0.854,24.747637251391684,23.465657845437384,58
2011-10-20,638.25,649.75,651.0,632.0,2765.0,20111020.0,638.5,3.0,1.762,24.223403047175,22.870125618305494,59
2011-10-21,649.5,649.25,665.0,646.5,2814.0,20111021.0,649.75,4.0,-0.077,24.430986187558084,23.354187190210933,60
2011-10-24,647.0,651.0,661.75,647.0,4388.0,20111024.0,649.25,0.0,0.27,23.54850122908341,22.206801337729775,61
2011-10-25,650.0,650.75,658.5,647.0,3763.0,20111025.0,651.0,1.0,-0.038,22.450473529262336,20.779054312584975,62
2011-10-26,649.25,637.25,655.5,633.0,4369.0,20111026.0,650.75,2.0,-2.075,22.45498605820153,21.00853790807249,63
2011-10-27,638.0,652.5,657.5,638.0,5869.0,20111027.0,637.25,3.0,2.393,22.18580202214391,20.8073811583004,64
2011-10-28,651.75,655.0,657.0,645.25,4196.0,20111028.0,652.5,4.0,0.383,21.963954194326416,20.666385849547606,65
2011-10-31,653.75,645.5,655.75,638.0,5149.0,20111031.0,655.0,0.0,-1.45,21.580220724200117,20.277507740264696,66
2011-11-01,647.5,654.25,660.25,631.5,7756.0,20111101.0,645.5,1.0,1.356,22.233019016157876,21.40724050511531,67
2011-11-02,653.25,645.0,659.5,640.5,6705.0,20111102.0,654.25,2.0,-1.414,21.93869825147557,21.086258574350833,68
2011-11-03,644.5,653.5,658.5,640.75,5713.0,20111103.0,645.0,3.0,1.318,21.55742472198253,20.641404243024013,69
2011-11-04,653.0,655.75,657.5,644.5,5051.0,20111104.0,653.5,4.0,0.344,20.778580479371385,19.6225109320578,70
2011-11-07,654.75,652.5,656.5,648.0,3889.0,20111107.0,655.75,0.0,-0.496,19.661176560966005,18.1394597572284,71
2011-11-08,653.75,661.0,664.0,652.0,5932.0,20111108.0,652.5,1.0,1.303,18.96404275594957,17.32084133896289,72
2011-11-09,660.25,656.0,666.0,646.75,3752.0,20111109.0,661.0,2.0,-0.756,18.990061371270873,17.5780689707473,73
2011-11-10,654.5,645.5,662.0,645.0,3975.0,20111110.0,656.0,3.0,-1.601,18.809004349019837,17.50099142594662,74
2011-11-11,646.0,635.5,650.5,634.5,5565.0,20111111.0,645.5,4.0,-1.549,19.053815296626254,18.03420265374666,75
2011-11-14,638.0,633.5,644.75,630.25,4308.0,20111114.0,635.5,0.0,-0.315,18.70778906670352,17.662969548284973,76
2011-11-15,633.75,645.5,645.75,631.25,3609.0,20111115.0,633.5,1.0,1.894,18.325036694218582,17.24123428412691,77
2011-11-16,644.25,642.75,648.0,636.75,4113.0,20111116.0,645.5,2.0,-0.426,17.977119252444,16.875731879648253,78
2011-11-17,641.0,614.5,642.75,610.25,6046.0,20111117.0,642.75,3.0,-4.395,19.54814809263526,19.325660436615873,79
2011-11-18,613.25,610.25,617.25,601.5,2180.0,20111118.0,614.5,4.0,-0.692,21.52191969090978,22.248932744396463,80
2011-11-21,610.0,597.75,611.25,593.25,2578.0,20111121.0,610.25,0.0,-2.048,21.49718974147882,22.11574064435395,81
2011-11-22,598.25,599.0,601.5,594.25,2373.0,20111122.0,597.75,1.0,0.209,20.99726185534884,21.300302894553433,82
2011-11-23,600.0,588.75,601.25,584.25,2593.0,20111123.0,599.0,2.0,-1.711,20.633753206536838,20.726925723713258,83
2011-11-25,588.25,582.5,594.25,580.5,2511.0,20111125.0,588.75,4.0,-1.062,20.43971682502731,20.430000744801923,84
2011-11-28,586.0,591.75,596.25,582.5,2908.0,20111128.0,582.5,0.0,1.588,19.831393115364037,19.53932995168367,85
2011-11-29,591.5,598.0,605.5,588.25,2903.0,20111129.0,591.75,1.0,1.056,20.11952046735962,20.000754432935395,86
2011-11-30,597.75,601.25,609.5,588.25,1067.0,20111130.0,598.0,2.0,0.543,20.22231474456861,20.167321074225846,87
2011-12-01,610.5,601.5,612.5,597.5,5152.0,20111201.0,601.25,3.0,0.042,19.747460545618402,19.478342903118026,88
2011-12-02,602.0,595.25,605.5,593.75,4230.0,20111202.0,601.5,4.0,-1.039,19.020281810596025,18.447894554162108,89
2011-12-05,597.5,591.0,602.75,589.5,4275.0,20111205.0,595.25,0.0,-0.714,18.495620964201564,17.754840414768047,90
2011-12-06,591.25,596.5,597.0,580.0,5647.0,20111206.0,591.0,1.0,0.931,18.35963426912732,17.654194833296675,91
2011-12-07,596.25,592.75,600.0,588.25,4263.0,20111207.0,596.5,2.0,-0.629,17.75867344457826,16.866967548315444,92
2011-12-08,591.75,600.25,602.0,585.0,5789.0,20111208.0,592.75,3.0,1.265,17.68969426384433,16.884705234066693,93
2011-12-09,600.0,594.25,603.25,585.25,5506.0,20111209.0,600.25,4.0,-1.0,17.717907173403102,17.033411388329565,94
2011-12-12,592.75,594.0,597.25,585.25,3073.0,20111212.0,594.25,0.0,-0.042,17.470798449406747,16.762289576819644,95
2011-12-13,594.25,594.5,601.5,591.5,2241.0,20111213.0,594.0,1.0,0.084,16.79156935068546,15.860650121909197,96
2011-12-14,593.5,580.75,598.0,578.5,5205.0,20111214.0,594.5,2.0,-2.313,17.037811940016397,16.345897166295735,97
2011-12-15,581.0,577.5,584.0,576.25,1424.0,20111215.0,580.75,3.0,-0.56,17.148019651591998,16.599777722766248,98
2011-12-16,578.75,583.0,587.5,577.5,1991.0,20111216.0,577.5,4.0,0.952,16.498152525192186,15.719806823097429,99
2011-12-19,586.25,601.0,604.0,583.0,6121.0,20111219.0,583.0,0.0,3.087,17.407471373241254,17.157166673024516,100
2011-12-20,600.0,607.0,608.5,596.25,4867.0,20111220.0,601.0,1.0,0.998,18.143199916722185,18.26954495948019,101
2011-12-21,606.0,616.5,619.0,601.0,5733.0,20111221.0,607.0,2.0,1.565,18.13018103268912,18.23360561728241,102
2011-12-22,615.5,617.5,625.0,611.5,5915.0,20111222.0,616.5,3.0,0.162,18.11834580676019,18.202458190928592,103
2011-12-23,616.25,617.5,619.75,614.25,1704.0,20111223.0,617.5,4.0,0.0,16.971171771781908,16.508796593798905,104
2011-12-27,625.0,633.25,636.75,619.5,3748.0,20111227.0,617.5,1.0,2.551,17.178346460523855,16.874290475742406,105
2011-12-28,632.0,642.5,646.25,630.25,4320.0,20111228.0,633.25,2.0,1.461,18.230354138444408,18.457718766937557,106
2011-12-29,640.0,638.0,645.75,635.25,4131.0,20111229.0,642.5,3.0,-0.7,17.709395217399624,17.66335611049325,107
2011-12-30,637.25,646.5,648.5,635.25,3251.0,20111230.0,638.0,4.0,1.332,17.30398317564726,17.074908530105375,108
2012-01-03,662.0,658.5,664.25,646.5,3713.0,20120103.0,646.5,1.0,1.856,18.117280186199913,18.29825423777728,109
2012-01-04,658.0,658.5,661.75,653.5,3913.0,20120104.0,658.5,2.0,0.0,17.85661172129062,17.89182028805322,110
2012-01-05,658.0,643.5,659.75,639.5,4697.0,20120105.0,658.5,3.0,-2.278,18.074197504847984,18.206244284077165,111
2012-01-06,642.0,643.5,649.5,640.25,3433.0,20120106.0,643.5,4.0,0.0,18.090179885806705,18.212078380087224,112
2012-01-09,643.0,652.0,663.0,642.75,6565.0,20120109.0,643.5,0.0,1.321,18.286530920951968,18.483801285091612,113
2012-01-10,651.5,652.0,657.25,648.0,4129.0,20120110.0,652.0,1.0,0.0,17.874111854645324,17.852627735420295,114
2012-01-11,651.5,651.5,655.5,646.25,4260.0,20120111.0,652.0,2.0,-0.077,17.090089304432475,16.705610633169037,115
2012-01-12,651.0,611.5,659.5,611.5,1459.0,20120112.0,651.5,3.0,-6.14,19.900121528749843,20.87819610548857,116
2012-01-13,608.25,599.25,614.75,598.5,5797.0,20120113.0,611.5,4.0,-2.003,22.90924066353726,25.161103490163597,117
2012-01-17,601.25,606.25,611.75,599.25,5401.0,20120117.0,599.25,1.0,1.168,21.962934829772014,23.472956290251222,118
2012-01-18,605.25,593.5,606.5,592.5,5187.0,20120118.0,606.25,2.0,-2.103,21.23902385501312,22.20989540752848,119
2012-01-19,594.0,606.0,607.5,593.5,3913.0,20120119.0,593.5,3.0,2.106,20.58092432406159,21.11524265345884,120
2012-01-20,606.25,611.5,613.75,601.25,3934.0,20120120.0,606.0,4.0,0.908,20.550840026417802,20.99987696331082,121
2012-01-23,613.5,620.0,621.25,611.5,3951.0,20120123.0,611.5,0.0,1.39,20.068941573253937,20.233226684141833,122
2012-01-24,619.5,630.25,636.0,614.5,4370.0,20120124.0,620.0,1.0,1.653,20.471768034328893,20.802129804109516,123
2012-01-25,629.5,634.5,637.75,625.5,3304.0,20120125.0,630.25,2.0,0.674,20.224332919459716,20.39517915662647,124
2012-01-26,634.25,634.5,645.75,633.25,4173.0,20120126.0,634.5,3.0,0.0,19.79484549359715,19.74248859276974,125
2012-01-27,633.5,641.75,642.25,631.0,2748.0,20120127.0,634.5,4.0,1.143,19.018037058068437,18.610156765906396,126
2012-01-30,639.5,631.75,642.75,627.5,5041.0,20120130.0,641.75,0.0,-1.558,18.675486510910513,18.16213585881543,127
2012-01-31,632.25,636.25,642.0,631.0,2399.0,20120131.0,631.75,1.0,0.712,17.977711817948443,17.20718440179213,128
2012-02-01,642.0,642.25,650.0,636.25,2494.0,20120201.0,636.25,2.0,0.943,18.002465391985147,17.346226482711742,129
2012-02-02,641.75,643.0,647.0,634.25,2647.0,20120202.0,642.25,3.0,0.117,17.524966732947217,16.73339628059132,130
2012-02-03,642.5,644.5,646.5,638.0,2172.0,20120203.0,643.0,4.0,0.233,16.704512391959355,15.635610102975223,131
2012-02-06,641.0,644.25,648.5,639.25,3665.0,20120206.0,644.5,0.0,-0.039,16.02682732984612,14.78419541796036,132
2012-02-07,643.0,642.25,645.0,639.25,3704.0,20120207.0,644.25,1.0,-0.31,15.09256764618472,13.579636023236473,133
2012-02-08,642.0,642.5,648.5,632.25,3336.0,20120208.0,642.25,2.0,0.039,15.19778904096004,13.93568455492219,134
2012-02-09,641.75,637.0,652.0,632.75,3903.0,20120209.0,642.5,3.0,-0.856,15.566172720177434,14.644259950101137,135
2012-02-10,636.5,631.75,638.75,628.25,5371.0,20120210.0,637.0,4.0,-0.824,15.446520399364168,14.591691956593456,136
2012-02-13,634.5,639.5,643.5,631.75,5389.0,20120213.0,631.75,0.0,1.227,15.110472438386433,14.21279969470947,137
2012-02-14,639.0,633.5,640.5,631.5,4300.0,20120214.0,639.5,1.0,-0.938,14.554973964272946,13.517759733817337,138
2012-02-15,633.75,627.0,638.5,625.25,4276.0,20120215.0,633.5,2.0,-1.026,14.527249013977576,13.615391769502828,139
2012-02-16,627.25,636.25,637.0,621.75,5294.0,20120216.0,627.0,3.0,1.475,14.592953744840203,13.833339533945386,140
2012-02-17,635.5,641.75,646.75,635.25,4903.0,20120217.0,636.25,4.0,0.864,15.061776752896051,14.622227597266356,141
2012-02-21,643.25,629.5,645.0,625.25,2904.0,20120221.0,641.75,1.0,-1.909,15.487979379676563,15.305930585184086,142
2012-02-22,630.0,638.25,639.5,625.75,2634.0,20120222.0,629.5,2.0,1.39,15.534526759770849,15.398473173930194,143
2012-02-23,638.5,639.5,643.5,633.25,2228.0,20120223.0,638.25,3.0,0.196,15.39502418818341,15.212010083891238,144
2012-02-24,638.5,640.75,641.5,634.5,2004.0,20120224.0,639.5,4.0,0.195,14.631839480362832,14.117075405114814,145
2012-02-27,638.5,644.5,645.75,633.0,2630.0,20120227.0,640.75,0.0,0.585,14.460763023210662,13.93479868429949,146
2012-02-28,642.5,653.5,654.0,642.0,2410.0,20120228.0,644.5,1.0,1.396,14.350693575135903,13.843492193001682,147
2012-02-29,653.0,658.0,659.0,651.25,1924.0,20120229.0,653.5,2.0,0.689,14.364266895716659,13.931026567316254,148
2012-03-01,658.0,654.0,658.0,650.5,4360.0,20120301.0,658.0,3.0,-0.608,13.740242246725876,13.073556357932402,149
2012-03-02,653.25,655.0,655.5,647.0,3694.0,20120302.0,654.0,4.0,0.153,13.49112917521404,12.797082176760638,150
2012-03-05,654.0,660.75,665.25,652.25,4832.0,20120305.0,655.0,0.0,0.878,13.446481045566934,12.824137886535565,151
2012-03-06,659.0,654.0,660.75,649.75,3985.0,20120306.0,660.75,1.0,-1.022,13.22407357449568,12.580919501588758,152
2012-03-07,653.5,637.5,656.0,637.5,4029.0,20120307.0,654.0,2.0,-2.523,14.135521816180463,14.003463568425772,153
2012-03-08,638.0,635.5,644.75,631.75,3740.0,20120308.0,637.5,3.0,-0.314,14.873201934213562,15.103001759558348,154
2012-03-09,635.0,645.0,652.0,631.75,5090.0,20120309.0,635.5,4.0,1.495,15.362001928934049,15.789268191755724,155
2012-03-12,643.75,659.25,661.25,641.75,3813.0,20120312.0,645.0,0.0,2.209,16.306365689502748,17.117365766420573,156
2012-03-13,657.75,662.0,666.75,656.0,3640.0,20120313.0,659.25,1.0,0.417,16.80124167862085,17.73505033099147,157
2012-03-14,660.5,660.0,665.0,654.25,3729.0,20120314.0,662.0,2.0,-0.302,16.25112865452972,16.80371028673693,158
2012-03-15,658.75,669.0,673.0,658.0,3720.0,20120315.0,660.0,3.0,1.364,16.137389658829214,16.563215581811292,159
2012-03-16,668.25,673.0,673.75,665.75,3008.0,20120316.0,669.0,4.0,0.598,15.920354188276505,16.188120170866124,160
2012-03-19,673.25,663.5,675.75,662.0,3363.0,20120319.0,673.0,0.0,-1.412,15.72304922320774,15.86303748138951,161
2012-03-20,663.25,647.5,663.25,643.25,6069.0,20120320.0,663.5,1.0,-2.411,16.998226794882495,17.714632484008135,162
2012-03-21,647.0,642.0,650.75,641.5,3039.0,20120321.0,647.5,2.0,-0.849,17.4529335239101,18.286014819510417,163
2012-03-22,643.0,644.5,647.5,636.75,3239.0,20120322.0,642.0,3.0,0.389,16.8435758406538,17.28121284351976,164
2012-03-23,646.0,646.5,651.75,642.25,2822.0,20120323.0,644.5,4.0,0.31,16.19870522293181,16.27705113100203,165
2012-03-26,646.25,637.75,656.0,637.25,4487.0,20120326.0,646.5,0.0,-1.353,16.430641140121637,16.60677764688221,166
2012-03-27,638.25,630.75,644.5,630.5,3268.0,20120327.0,637.75,1.0,-1.098,16.391491941212482,16.525873960628303,167
2012-03-28,630.75,620.25,634.75,619.0,4954.0,20120328.0,630.75,2.0,-1.665,16.60590178640971,16.822424099220495,168
2012-03-29,620.0,604.0,623.5,603.0,6234.0,20120329.0,620.25,3.0,-2.62,17.61900171709728,18.279434219364084,169
2012-03-30,605.5,644.0,644.0,604.0,8666.0,20120330.0,604.0,4.0,6.623,19.653638094590338,21.175509656850522,170
2012-04-02,649.5,653.0,659.5,644.0,5293.0,20120402.0,644.0,0.0,1.398,22.91239851527259,25.75210836936403,171
2012-04-03,653.75,661.25,665.5,652.0,3031.0,20120403.0,653.0,1.0,1.263,22.78399864138381,25.18516058677213,172
2012-04-04,661.0,656.75,663.75,650.75,3669.0,20120404.0,661.25,2.0,-0.681,21.89454416361897,23.5604725085109,173
2012-04-05,657.0,658.25,663.25,654.75,3224.0,20120405.0,656.75,3.0,0.228,20.67685826108981,21.55240950734939,174
2012-04-06,657.0,658.25,663.25,654.75,1.0,20120406.0,658.25,4.0,0.0,19.569871089029668,19.812088239682733,175
2012-04-09,656.0,649.0,664.25,648.5,5053.0,20120409.0,658.25,0.0,-1.405,19.222610064562215,19.27047647438629,176
2012-04-10,649.0,637.0,653.75,634.5,6668.0,20120410.0,649.0,1.0,-1.849,19.634190985426205,19.86774627780661,177
2012-04-11,636.25,637.0,639.75,630.75,3167.0,20120411.0,637.0,2.0,0.0,19.508355436392954,19.652046774097414,178
2012-04-12,637.5,638.5,644.5,636.5,11271.0,20120412.0,637.0,3.0,0.235,18.462141268749058,18.09844053754098,179
2012-04-13,640.25,629.25,641.75,624.25,5407.0,20120413.0,638.5,4.0,-1.449,18.37467387786407,18.0186484658684,180
2012-04-16,626.75,623.25,629.0,621.0,2976.0,20120416.0,629.25,0.0,-0.954,18.295158068457507,17.949495337085608,181
2012-04-17,623.0,616.75,628.0,615.75,2859.0,20120417.0,623.25,1.0,-1.043,17.859234596086218,17.356229292138348,182
2012-04-18,617.25,601.75,618.25,599.5,3277.0,20120418.0,616.75,2.0,-2.432,18.394758736672355,18.2087320531897,183
2012-04-19,604.0,621.0,623.0,603.75,4783.0,20120419.0,601.75,3.0,3.199,18.472507944139622,18.347567779431518,184
2012-04-20,621.5,612.5,628.0,609.5,3179.0,20120420.0,621.0,4.0,-1.369,19.1795526906292,19.40122540884355,185
2012-04-23,613.5,622.5,622.5,610.25,2445.0,20120423.0,612.5,0.0,1.633,18.54959334366548,18.44772868766213,186
2012-04-24,621.75,618.25,632.0,615.5,2418.0,20120424.0,622.5,1.0,-0.683,18.635993950214683,18.58803152930747,187
2012-04-25,616.75,611.0,626.5,610.5,2422.0,20120425.0,618.25,2.0,-1.173,18.39635813295854,18.242960658732525,188
2012-04-26,613.5,624.0,627.0,609.75,2958.0,20120426.0,611.0,3.0,2.128,18.292143755811665,18.110565904234647,189
2012-04-27,625.25,655.0,655.5,624.0,3644.0,20120427.0,624.0,4.0,4.968,20.674676171229542,21.629157117008106,190
2012-04-30,652.75,635.0,662.0,635.0,2239.0,20120430.0,655.0,0.0,-3.053,22.249705627987094,23.81193616807624,191
2012-05-01,631.75,627.25,634.25,625.0,4695.0,20120501.0,635.0,1.0,-1.22,22.954277850854606,24.637011345666895,192
2012-05-02,627.5,611.5,629.0,610.0,4153.0,20120502.0,627.25,2.0,-2.511,23.1402525934209,24.68540983291135,193
2012-05-03,612.0,614.5,616.75,607.5,3926.0,20120503.0,611.5,3.0,0.491,22.83204780958706,24.02735518852267,194
2012-05-04,614.0,620.25,626.0,604.25,4246.0,20120504.0,614.5,4.0,0.936,22.733679826138946,23.72370783005278,195
2012-05-07,616.5,620.0,621.25,612.25,4567.0,20120507.0,620.25,0.0,-0.04,21.485163469557584,21.76054678604462,196
2012-05-08,620.75,623.0,632.0,618.5,4435.0,20120508.0,620.0,1.0,0.484,20.759239513154327,20.659140547904794,197
2012-05-09,622.5,607.25,623.0,605.5,3878.0,20120509.0,623.0,2.0,-2.528,20.462945010242233,20.237921808183973,198
2012-05-10,608.0,587.5,612.25,585.5,8676.0,20120510.0,607.25,3.0,-3.252,22.011768199285072,22.5395322337603,199
2012-05-11,589.5,581.0,592.5,572.25,4352.0,20120511.0,587.5,4.0,-1.106,23.192516550456933,24.200927935926114,200
2012-05-14,581.75,583.0,586.75,576.25,3708.0,20120514.0,581.0,0.0,0.344,22.10683322296335,22.474137544468814,201
2012-05-15,582.25,597.25,597.75,581.5,5476.0,20120515.0,583.0,1.0,2.444,21.619848382585506,21.710919205206135,202
2012-05-16,596.75,620.0,620.75,590.75,7521.0,20120516.0,597.25,2.0,3.809,23.086225807624434,23.8494633111791,203
2012-05-17,619.25,625.0,626.5,616.0,5970.0,20120517.0,620.0,3.0,0.806,23.64656891785434,24.5695348696887,204
2012-05-18,622.75,635.5,638.5,619.5,3431.0,20120518.0,625.0,4.0,1.68,23.224153560430178,23.826930220396754,205
2012-05-21,640.0,629.75,644.5,628.5,5282.0,20120521.0,635.5,0.0,-0.905,22.88559414493078,23.250006191010456,206
2012-05-22,629.75,605.25,634.75,595.0,6142.0,20120522.0,629.75,1.0,-3.89,24.48690377205255,25.550005365542667,207
2012-05-23,605.0,607.0,611.0,588.5,7281.0,20120523.0,605.25,2.0,0.289,26.010821614360086,27.643337983470524,208
2012-05-24,607.25,585.0,609.0,576.75,6582.0,20120524.0,607.0,3.0,-3.624,26.57801965056978,28.257559585674507,209
2012-05-25,586.25,578.75,589.5,573.25,5606.0,20120525.0,585.0,4.0,-1.068,27.23001786535768,28.98988497425128,210
2012-05-28,578.75,578.75,578.75,578.75,33.0,20120528.0,578.75,0.0,0.0,25.322743510761413,25.95790031101756,211
2012-05-29,580.0,566.75,583.75,557.0,7601.0,20120529.0,578.75,1.0,-2.073,25.452494100890103,26.06351360288189,212
2012-05-30,567.0,561.25,567.0,553.5,7631.0,20120530.0,566.75,2.0,-0.97,25.434085546238205,25.955045122497634,213
2012-05-31,561.25,559.5,564.0,553.75,4373.0,20120531.0,561.25,3.0,-0.312,24.30371413151888,24.227705772831193,214
2012-06-01,560.25,556.0,579.5,551.0,4446.0,20120601.0,559.5,4.0,-0.626,24.685194665454336,24.797345003120387,215
2012-06-04,560.25,567.0,570.0,557.75,5529.0,20120604.0,556.0,0.0,1.978,23.554722421962573,23.12436566937095,216
2012-06-05,567.0,571.5,575.75,560.75,4084.0,20120605.0,567.0,1.0,0.794,23.208838565092947,22.67445024678816,217
2012-06-06,571.5,587.75,588.25,570.75,3531.0,20120606.0,571.5,2.0,2.843,23.03076233174937,22.48452354721642,218
2012-06-07,587.5,591.0,601.25,584.5,4606.0,20120607.0,587.75,3.0,0.553,23.641602120250283,23.453253740920932,219
2012-06-08,590.5,597.75,605.5,585.25,5424.0,20120608.0,591.0,4.0,1.142,23.33327465455359,23.026153242131468,220
2012-06-11,599.0,593.25,602.5,588.75,3961.0,20120611.0,597.75,0.0,-0.753,22.462067867212426,21.789332809847252,221
2012-06-12,593.5,581.25,598.5,575.5,5913.0,20120612.0,593.25,1.0,-2.023,22.51097078840369,21.95075510186762,222
2012-06-13,582.0,595.25,602.0,575.5,7531.0,20120613.0,581.25,2.0,2.409,22.87360980783359,22.557321088285278,223
2012-06-14,594.75,597.25,608.5,591.75,7215.0,20120614.0,595.25,3.0,0.336,23.271463461860268,23.18301160984726,224
2012-06-15,597.0,583.25,605.0,579.25,7398.0,20120615.0,597.25,4.0,-2.344,23.496784965427068,23.525276728534294,225
2012-06-18,583.25,602.5,607.25,576.25,4229.0,20120618.0,583.25,0.0,3.3,24.178895423389495,24.52190649806306,226
2012-06-19,602.75,609.0,617.0,602.25,6906.0,20120619.0,602.5,1.0,1.079,25.04899583976271,25.752318964987996,227
2012-06-20,609.75,607.5,616.75,605.0,3995.0,20120620.0,609.0,2.0,-0.246,24.067268944912943,24.21867643632292,228
2012-06-21,608.0,589.5,611.5,586.5,6711.0,20120621.0,607.5,3.0,-2.963,24.15206267721917,24.322852911479867,229
2012-06-22,589.0,590.25,600.5,588.5,5833.0,20120622.0,589.5,4.0,0.127,23.683693342798012,23.6131391899492,230
2012-06-25,607.5,641.75,642.25,606.25,3994.0,20120625.0,590.25,0.0,8.725,26.326084857748125,27.49805396462267,231
2012-06-26,641.75,645.0,647.5,629.5,6872.0,20120626.0,641.75,1.0,0.506,29.137349871317518,31.46498010267301,232
2012-06-27,644.5,648.25,670.0,641.5,7672.0,20120627.0,645.0,2.0,0.504,29.079408973913075,31.06964942231661,233
2012-06-28,647.25,624.5,662.75,624.0,9295.0,20120628.0,648.25,3.0,-3.664,29.958553612812985,32.09369616600773,234
2012-06-29,624.5,627.0,648.0,615.5,11069.0,20120629.0,624.5,4.0,0.4,30.212321466236848,32.181203343873364,235
2012-07-02,657.25,662.5,669.0,640.75,16777.0,20120702.0,627.0,0.0,5.662,31.51120133314373,33.82370956469025,236
2012-07-03,659.5,674.5,675.25,657.25,5234.0,20120703.0,662.5,1.0,1.811,33.032910303072164,35.74721495606488,237
2012-07-04,674.5,674.5,675.25,657.25,3.0,20120704.0,674.5,2.0,0.0,31.666282093527062,33.38091962858956,238
2012-07-05,674.5,701.5,714.0,674.5,7897.0,20120705.0,674.5,3.0,4.003,32.37843826692564,34.19679701144429,239
2012-07-06,702.0,694.0,702.75,689.25,7694.0,20120706.0,701.5,4.0,-1.069,32.00312569716544,33.403890743251715,240
2012-07-09,713.25,724.5,735.25,711.75,7444.0,20120709.0,694.0,0.0,4.395,32.16193245198385,33.45003864415148,241
2012-07-10,718.75,723.5,726.5,715.0,8374.0,20120710.0,724.5,1.0,-0.138,32.192665865442564,33.3233668249313,242
2012-07-11,722.5,712.75,749.0,685.5,13904.0,20120711.0,723.5,2.0,-1.486,35.0387871506285,37.346917914940455,243
2012-07-12,714.25,729.5,738.5,704.5,8225.0,20120712.0,712.75,3.0,2.35,34.94435195511,36.900662192948396,244
2012-07-13,732.25,741.5,748.0,727.25,8658.0,20120713.0,729.5,4.0,1.645,34.972138141010916,36.680573900555274,245
2012-07-16,765.25,792.5,793.25,763.5,9858.0,20120716.0,741.5,0.0,6.878,37.58830740107521,40.289830713814574,246
2012-07-17,796.0,774.5,796.25,767.0,11094.0,20120717.0,792.5,1.0,-2.271,39.14846127378942,42.21785328530597,247
2012-07-18,779.0,793.75,797.0,763.5,9152.0,20120718.0,774.5,2.0,2.485,38.63496479432868,41.05547284726518,248
2012-07-19,791.25,802.25,816.75,790.25,13122.0,20120719.0,793.75,3.0,1.071,38.96360435849538,41.21474313429652,249
2012-07-20,806.75,818.5,828.75,802.25,8041.0,20120720.0,802.25,4.0,2.026,38.60327668952658,40.38611071639034,250
2012-07-23,816.5,807.75,820.5,795.25,11837.0,20120723.0,818.5,0.0,-1.313,37.38934244497916,38.36796262087163,251
2012-07-24,797.75,788.5,808.5,774.0,10400.0,20120724.0,807.75,1.0,-2.383,38.03576585909372,39.185567604755384,252
2012-07-25,783.0,787.0,805.75,781.75,9614.0,20120725.0,788.5,2.0,-0.19,36.9416053264153,37.4274919241213,253
2012-07-26,787.0,781.25,799.5,776.25,8843.0,20120726.0,787.0,3.0,-0.731,35.69691393307015,35.537159667571785,254
2012-07-27,778.5,798.5,801.0,778.0,8440.0,20120727.0,781.25,4.0,2.208,34.542649030034546,33.86553837856221,255
2012-07-30,814.5,816.75,823.0,813.0,7072.0,20120730.0,798.5,0.0,2.286,35.19786275459195,34.91679992808727,256
2012-07-31,820.0,813.25,825.0,805.25,8598.0,20120731.0,816.75,1.0,-0.429,34.40714795870342,33.79455993767565,257
2012-08-01,813.0,804.25,818.0,782.25,10832.0,20120801.0,813.25,2.0,-1.107,34.529225417005435,34.055285279318895,258
2012-08-02,805.5,793.25,808.0,784.25,9315.0,20120802.0,804.25,3.0,-1.368,34.02656856090532,33.38124724207634,259
2012-08-03,791.75,811.0,817.5,787.0,7849.0,20120803.0,793.25,4.0,2.238,33.705971418999795,32.99708094313283,260
2012-08-06,802.25,801.0,807.75,794.75,6624.0,20120806.0,811.0,0.0,-1.233,31.959974017247607,30.53080348404848,261
2012-08-07,802.25,795.25,807.25,792.25,6102.0,20120807.0,801.0,1.0,-0.718,30.7590672883913,28.960029686175336,262
2012-08-08,794.5,812.0,812.5,787.75,6161.0,20120808.0,795.25,2.0,2.106,30.212788443985637,28.39869239468529,263
2012-08-09,813.0,822.75,826.0,811.75,6990.0,20120809.0,812.0,3.0,1.324,30.261625858169307,28.712200075393948,264
2012-08-10,822.5,803.5,843.75,799.0,10163.0,20120810.0,822.75,4.0,-2.34,31.57875078016677,30.850573398674754,265
2012-08-13,800.5,785.0,801.25,776.75,7421.0,20120813.0,803.5,0.0,-2.302,32.88977343652686,32.87049694551809,266
2012-08-14,783.0,782.75,790.5,777.75,5643.0,20120814.0,785.0,1.0,-0.287,32.240703124110084,31.921097352782333,267
2012-08-15,782.25,793.0,796.25,778.0,5387.0,20120815.0,782.75,2.0,1.309,30.96882102190893,30.098284372411353,268
2012-08-16,794.75,795.0,801.0,789.5,5554.0,20120816.0,793.0,3.0,0.252,29.812564565364077,28.51851312275655,269
2012-08-17,794.75,799.0,804.5,794.0,4350.0,20120817.0,795.0,4.0,0.503,28.147785968502728,26.249378039722373,270
2012-08-20,802.5,814.0,817.5,800.0,5559.0,20120820.0,799.0,0.0,1.877,27.634350880454218,25.749460967759422,271
2012-08-21,815.25,830.25,832.75,815.0,5149.0,20120821.0,814.0,1.0,1.996,28.19031898223391,26.81619950539153,272
2012-08-22,830.75,829.75,834.0,822.75,4496.0,20120822.0,830.25,2.0,-0.06,27.445744529300175,25.907372904672677,273
2012-08-23,832.0,809.0,833.75,805.0,6313.0,20120823.0,829.75,3.0,-2.501,27.564313208455197,26.286389850716322,274
2012-08-24,807.5,803.0,817.0,800.0,5264.0,20120824.0,809.0,4.0,-0.742,27.76301200768727,26.74820453728745,275
2012-08-27,808.5,796.0,811.0,794.0,4244.0,20120827.0,803.0,0.0,-0.872,26.784556370621445,25.44844393231579,276
2012-08-28,795.0,790.5,798.75,788.25,4387.0,20120828.0,796.0,1.0,-0.691,25.690505791470617,24.021984741340322,277
2012-08-29,790.0,808.0,812.0,787.75,4577.0,20120829.0,790.5,2.0,2.214,25.559550719518374,24.05238677582828,278
2012-08-30,808.0,811.5,819.0,807.0,4460.0,20120830.0,808.0,3.0,0.433,25.826864290471953,24.64540187238454,279
2012-08-31,808.25,799.5,813.75,793.25,15881.0,20120831.0,811.5,4.0,-1.479,25.342603900427914,24.092681622733267,280
2012-09-03,802.0,799.5,802.0,799.5,2700.0,20120903.0,799.5,0.0,0.0,24.12963990947732,22.480324073035465,281
2012-09-04,810.75,804.75,818.25,797.0,17183.0,20120904.0,799.5,1.0,0.657,23.867854463160697,22.316280863297404,282
2012-09-05,805.0,791.75,807.25,789.0,15786.0,20120905.0,804.75,2.0,-1.615,23.357140421054282,21.774110081524416,283
2012-09-06,790.5,797.0,802.0,787.25,13462.0,20120906.0,791.75,3.0,0.663,22.824673110048487,21.204228737321145,284
2012-09-07,797.0,798.75,804.75,790.0,11555.0,20120907.0,797.0,4.0,0.22,22.09061191822483,20.343664905678324,285
2012-09-10,794.5,781.5,806.5,781.0,16241.0,20120910.0,798.75,0.0,-2.16,22.400556289295707,21.03117625158788,286
2012-09-11,784.0,778.0,788.5,775.25,15567.0,20120911.0,781.5,1.0,-0.448,22.500505717541653,21.360352751376134,287
2012-09-12,778.75,770.25,785.0,759.25,21921.0,20120912.0,778.0,2.0,-0.996,22.795914288674552,21.94563905119265,288
2012-09-13,768.0,774.0,775.0,764.25,15009.0,20120913.0,770.25,3.0,0.487,21.97355844424876,20.852887177700268,289
2012-09-14,775.75,782.25,789.5,773.75,15060.0,20120914.0,774.0,4.0,1.066,21.725962222044114,20.639168887340247,290
2012-09-17,775.25,747.75,776.0,746.5,17431.0,20120917.0,782.25,0.0,-4.41,22.43269292913159,21.82061303569488,291
2012-09-18,751.25,740.25,754.0,739.0,17358.0,20120918.0,747.75,1.0,-1.003,24.32517539012102,24.67786463093553,292
2012-09-19,742.25,755.25,759.25,741.5,16191.0,20120919.0,740.25,2.0,2.026,23.727432172836885,23.75414934681079,293
2012-09-20,754.5,747.25,755.5,739.0,16507.0,20120920.0,755.25,3.0,-1.059,23.070392884396764,22.78692943390269,294
2012-09-21,748.5,749.0,754.5,744.5,13857.0,20120921.0,747.25,4.0,0.234,21.950357167632795,21.18200550938233,295
2012-09-24,747.25,743.0,750.0,736.5,14620.0,20120924.0,749.0,0.0,-0.801,21.182142879665786,20.15773810813135,296
2012-09-25,742.0,743.75,749.25,739.0,12961.0,20120925.0,743.0,1.0,0.101,20.188311708786618,18.836706360380507,297
2012-09-26,743.75,726.25,744.75,722.5,14914.0,20120926.0,743.75,2.0,-2.353,20.375737917078823,19.291812178996437,298
2012-09-27,725.75,715.75,726.75,711.5,16758.0,20120927.0,726.25,3.0,-1.446,21.455216288253876,21.01957055513023,299
2012-09-28,716.75,756.25,756.25,705.0,22210.0,20120928.0,715.75,4.0,5.658,24.16383298932265,25.050294481112868,300
2012-10-01,766.5,753.25,768.0,751.5,19573.0,20121001.0,756.25,0.0,-0.397,26.717120899385034,28.676921883631152,301
2012-10-02,756.25,756.75,760.0,746.0,14850.0,20121002.0,753.25,1.0,0.465,25.561018999440606,26.719998965813666,302
2012-10-03,753.75,755.25,763.5,747.0,15326.0,20121003.0,756.75,2.0,-0.198,24.737289999491246,25.35733243703851,303
2012-10-04,754.5,755.0,767.5,754.0,11057.0,20121004.0,755.25,3.0,-0.033,23.715718181355438,23.77635477876671,304
2012-10-05,757.5,747.25,758.25,746.0,12461.0,20121005.0,755.0,4.0,-1.026,22.673380164868355,22.23950747493115,305
2012-10-08,744.75,741.5,748.0,740.0,12840.0,20121008.0,747.25,0.0,-0.769,21.975800149880175,21.27423981160698,306
2012-10-09,743.5,741.0,748.5,740.5,12020.0,20121009.0,741.5,1.0,-0.067,20.705272863527206,19.504341170059384,307
2012-10-10,741.25,734.75,743.5,732.25,20455.0,20121010.0,741.0,2.0,-0.843,19.845702603206412,18.4037623473848,308
2012-10-11,735.25,770.75,776.0,734.0,21585.0,20121011.0,734.75,3.0,4.9,21.859729639278854,21.549927367733492,309
2012-10-12,770.5,753.5,772.0,749.5,14388.0,20121012.0,770.75,4.0,-2.238,23.258845126617327,23.64327038536903,310
2012-10-15,745.0,739.5,746.25,732.5,14334.0,20121015.0,753.5,0.0,-1.858,24.62167738783408,25.59083433398646,311
2012-10-16,741.5,739.25,745.25,735.0,12208.0,20121016.0,739.5,1.0,-0.034,24.065161261667296,24.645389756121613,312
2012-10-17,737.75,744.5,746.25,736.25,11025.0,20121017.0,739.25,2.0,0.71,22.78651023787923,22.692671121972065,313
2012-10-18,745.25,760.75,762.0,745.0,13564.0,20121018.0,744.5,3.0,2.183,22.783191125344754,22.70031497237579,314
2012-10-19,760.0,760.5,769.0,758.25,14140.0,20121019.0,760.75,4.0,-0.033,22.939264659404337,22.940272976059017,315
2012-10-22,760.25,760.0,767.0,759.25,13034.0,20121022.0,760.5,0.0,-0.066,21.5584224176402,20.914903245917813,316
2012-10-23,761.0,755.5,762.5,749.5,12630.0,20121023.0,760.0,1.0,-0.592,20.780384016036493,19.85958281312877,317
2012-10-24,755.25,752.75,763.5,751.5,12131.0,20121024.0,755.5,2.0,-0.364,19.982167287305852,18.811638438044934,318
2012-10-25,754.0,742.25,757.5,740.75,12174.0,20121025.0,752.75,3.0,-1.395,19.68833389755076,18.53675331297228,319
2012-10-26,742.25,738.0,744.75,737.0,13320.0,20121026.0,742.25,4.0,-0.573,19.330303543227945,18.165186204575974,320
2012-10-29,734.5,737.25,746.0,732.5,11652.0,20121029.0,738.0,0.0,-0.102,18.800275948389015,17.543161377299178,321
2012-10-30,737.75,742.5,743.75,737.5,10675.0,20121030.0,737.25,1.0,0.712,17.65934177126269,16.037406526992623,322
2012-10-31,742.75,755.75,757.75,742.75,12165.0,20121031.0,742.5,2.0,1.785,17.917583428420645,16.632418990060287,323
2012-11-01,755.75,748.0,763.25,748.0,12222.0,20121101.0,755.75,3.0,-1.025,18.175075844018778,17.18142979138558,324
2012-11-02,749.0,740.5,751.5,736.0,12431.0,20121102.0,748.0,4.0,-1.003,18.318250767289804,17.523905819200834,325
2012-11-05,737.75,735.75,745.0,733.0,12148.0,20121105.0,740.5,0.0,-0.641,18.016591606627085,17.18738504330739,326
2012-11-06,738.0,741.0,741.5,737.0,11363.0,20121106.0,735.75,1.0,0.714,16.787810551479136,15.49573370419974,327
2012-11-07,740.0,746.0,751.75,734.0,10421.0,20121107.0,741.0,2.0,0.675,16.875282319526487,15.796302543639774,328
2012-11-08,741.75,741.0,748.0,740.5,12492.0,20121108.0,746.0,3.0,-0.67,16.02298392684224,14.690128871154469,329
2012-11-09,741.0,739.5,755.0,733.5,17179.0,20121109.0,741.0,4.0,-0.202,16.520894478947504,15.598111688333875,330
2012-11-12,738.25,717.5,743.5,712.5,16373.0,20121112.0,739.5,0.0,-2.975,17.83717679904321,17.651696796556024,331
2012-11-13,722.25,723.0,725.75,710.5,14880.0,20121113.0,717.5,1.0,0.767,18.851978908221117,19.164803890348555,332
2012-11-14,726.25,725.75,729.25,720.25,14009.0,20121114.0,723.0,2.0,0.38,18.206344462019175,18.176163371635397,333
2012-11-15,725.75,721.0,727.75,720.25,12274.0,20121115.0,725.75,3.0,-0.654,17.233040420017417,16.75267492208401,334
2012-11-16,722.25,724.0,725.5,711.0,6870.0,20121116.0,721.0,4.0,0.416,17.007309472743103,16.485651599139477,335
2012-11-19,729.5,740.0,741.25,728.75,6107.0,20121119.0,724.0,0.0,2.21,17.30209952067555,16.987564719254213,336
2012-11-20,738.5,743.25,747.25,734.25,4188.0,20121120.0,740.0,1.0,0.439,17.842817746068686,17.822556090020317,337
2012-11-21,743.0,740.0,747.0,738.0,3847.0,20121121.0,743.25,2.0,-0.437,17.038925223698797,16.646215278017607,338
2012-11-22,740.0,740.0,740.0,740.0,22.0,20121122.0,740.0,3.0,0.0,15.785386566998895,14.860053240948591,339
2012-11-23,740.0,745.0,749.0,740.0,2320.0,20121123.0,740.0,4.0,0.676,15.168533242726264,14.078712808822113,340
2012-11-26,745.25,746.0,753.0,744.5,4217.0,20121126.0,745.0,0.0,0.134,14.971393857023877,13.934884434312497,341
2012-11-27,749.0,760.25,760.25,748.75,3771.0,20121127.0,746.0,1.0,1.91,14.996721688203523,14.110233176404165,342
2012-11-28,757.5,759.5,763.25,754.75,3946.0,20121128.0,760.25,2.0,-0.099,15.201565171094114,14.528868752883609,343
2012-11-29,758.75,752.0,763.0,751.0,3526.0,20121129.0,759.5,3.0,-0.987,14.910513791903737,14.191686252499128,344
2012-11-30,750.75,750.75,758.0,750.25,2674.0,20121130.0,752.0,4.0,-0.166,14.395921629003407,13.532794752165927,345
2012-12-03,758.0,754.0,764.0,749.5,5265.0,20121203.0,750.75,0.0,0.433,14.405383299094007,13.661755451877136,346
2012-12-04,754.5,752.25,757.0,746.75,4275.0,20121204.0,754.0,1.0,-0.232,14.02762118099455,13.206854724960184,347
2012-12-05,752.75,758.75,759.25,750.25,4755.0,20121205.0,752.25,2.0,0.864,13.570564709995045,12.64594076163216,348
2012-12-06,757.25,752.25,759.0,748.0,3973.0,20121206.0,758.75,3.0,-0.857,13.336877009086402,12.426481993414539,349
2012-12-07,750.75,737.0,752.75,735.0,5038.0,20121207.0,752.25,4.0,-2.027,14.283524553714916,13.9362843942926,350
2012-12-10,734.0,731.25,735.25,725.25,5259.0,20121210.0,737.0,0.0,-0.78,15.439567776104472,15.678113141720253,351
2012-12-11,731.0,728.5,734.75,723.75,6985.0,20121211.0,731.25,1.0,-0.376,15.240516160094964,15.354364722824204,352
2012-12-12,731.0,725.25,731.5,719.0,4715.0,20121212.0,728.5,2.0,-0.446,14.991378327359058,14.973782759780978,353
2012-12-13,726.5,719.25,727.75,715.0,4894.0,20121213.0,725.25,3.0,-0.827,14.855798479417325,14.77727839181018,354
2012-12-14,719.75,730.5,731.75,718.0,4948.0,20121214.0,719.25,4.0,1.564,14.755271344924841,14.640307939568823,355
2012-12-17,730.5,724.25,731.75,721.25,4028.0,20121217.0,730.5,0.0,-0.856,14.550246677204411,14.35493354762633,356
2012-12-18,725.0,720.25,725.75,715.25,4056.0,20121218.0,724.25,1.0,-0.552,14.613860615640373,14.474275741276152,357
2012-12-19,721.0,705.0,723.0,701.5,6474.0,20121219.0,720.25,2.0,-2.117,15.353509650582149,15.577705642439318,358
2012-12-20,703.0,697.0,705.0,687.5,7345.0,20121220.0,705.0,3.0,-1.135,16.93500877325649,17.86734489011406,359
2012-12-21,698.75,702.75,704.75,696.75,4162.0,20121221.0,697.0,4.0,0.825,16.145462521142253,16.585032238098837,360
2012-12-24,705.0,705.0,707.25,700.5,1909.0,20121224.0,702.75,0.0,0.32,15.609511382856592,15.740361273018992,361
2012-12-26,705.0,693.25,706.25,692.25,2164.0,20121226.0,705.0,2.0,-1.667,15.463192166233265,15.508313103283125,362
2012-12-27,693.5,692.0,695.5,689.25,3213.0,20121227.0,693.25,3.0,-0.18,15.489265605666603,15.540538022845375,363
2012-12-28,693.25,694.0,696.25,688.75,3762.0,20121228.0,692.0,4.0,0.289,14.762968732424183,14.468466286465992,364
2012-12-31,692.5,700.5,701.5,689.25,3791.0,20121231.0,694.0,0.0,0.937,14.534517029476529,14.17267078160386,365
2013-01-02,700.5,690.0,707.25,687.75,3909.0,20130102.0,700.5,2.0,-1.499,14.98592457225139,14.88298134405668,366
2013-01-03,691.0,688.25,694.75,685.0,9366.0,20130103.0,690.0,3.0,-0.254,15.032658702046708,14.96525049818244,367
2013-01-04,689.0,681.0,692.25,679.5,5624.0,20130104.0,688.25,4.0,-1.053,14.825144274587915,14.669883765091448,368
2013-01-07,681.0,685.5,690.0,678.0,5370.0,20130107.0,681.0,0.0,0.661,14.568312976898104,14.313899263079255,369
2013-01-08,686.25,688.0,694.5,683.75,4717.0,20130108.0,685.5,1.0,0.365,14.471193615361925,14.20537936133537,370
2013-01-09,688.75,693.25,693.75,686.5,3122.0,20130109.0,688.0,2.0,0.763,13.90563055941994,13.411328779824002,371
2013-01-10,697.25,699.0,700.5,695.5,4809.0,20130110.0,693.25,3.0,0.829,13.777845963109035,13.289818275847468,372
2013-01-11,697.0,710.0,723.75,686.25,13779.0,20130111.0,699.0,4.0,1.574,15.934405421008217,16.51784250573447,373
2013-01-14,719.75,724.5,726.75,718.25,7508.0,20130114.0,710.0,0.0,2.042,17.008550382734743,18.015463504969876,374
2013-01-15,723.75,729.5,734.5,722.0,6383.0,20130115.0,724.5,1.0,0.69,17.689591257031587,18.88006837097389,375
2013-01-16,729.25,731.75,735.0,724.5,4512.0,20130116.0,729.5,2.0,0.308,17.035992051846897,17.762725921510707,376
2013-01-17,731.25,724.5,734.0,722.5,4742.0,20130117.0,731.75,3.0,-0.991,16.53272004713354,16.927695798642613,377
2013-01-18,726.5,727.5,729.5,723.75,4007.0,20130118.0,724.5,4.0,0.414,15.757018224666854,15.737336358823597,378
2013-01-21,727.5,727.5,729.5,723.75,29.0,20130121.0,727.5,0.0,0.0,14.847289295151684,14.405691510980452,379
2013-01-22,727.5,728.0,734.75,726.25,4721.0,20130122.0,727.5,1.0,0.069,14.27026299559244,13.618265976183059,380
2013-01-23,726.25,721.0,730.5,719.25,5043.0,20130123.0,728.0,2.0,-0.962,13.995693632356762,13.302497179358651,381
2013-01-24,717.75,723.5,726.0,714.5,5263.0,20130124.0,721.0,3.0,0.347,13.950630574869784,13.328830888777498,382
2013-01-25,724.75,720.25,727.5,717.5,4314.0,20130125.0,723.5,4.0,-0.449,13.591482340790712,12.884986770273832,383
2013-01-28,724.0,729.25,729.75,719.0,4580.0,20130128.0,720.25,0.0,1.25,13.333165764355194,12.600321867570655,384
2013-01-29,728.0,729.5,732.5,727.5,3889.0,20130129.0,729.25,1.0,0.034,13.234696149413812,12.553612285227901,385
2013-01-30,727.25,740.0,741.0,725.5,6197.0,20130130.0,729.5,2.0,1.439,13.440632863103465,12.946463980530847,386
2013-01-31,743.25,740.75,744.5,734.25,5532.0,20130131.0,740.0,3.0,0.101,13.58239351191224,13.220268783126734,387
2013-02-01,741.5,736.0,746.25,735.0,5445.0,20130201.0,740.75,4.0,-0.641,13.370357738102037,12.957566278709836,388
2013-02-04,736.5,734.0,741.75,730.75,4083.0,20130204.0,736.0,0.0,-0.272,13.154870671001852,12.696557441548524,389
2013-02-05,734.0,729.5,735.0,724.0,4031.0,20130205.0,734.0,1.0,-0.613,13.049882428183503,12.603683116008721,390
2013-02-06,727.25,721.75,729.0,720.5,4207.0,20130206.0,729.5,2.0,-1.062,13.090802207439546,12.723192033874225,391
2013-02-07,721.5,710.0,722.25,710.0,4899.0,20130207.0,721.75,3.0,-1.628,13.67345655221777,13.62676642935766,392
2013-02-08,711.25,710.0,720.75,706.75,7707.0,20130208.0,710.0,4.0,0.0,13.794051411107063,13.809864238776639,393
2013-02-11,706.5,701.75,713.75,701.0,4584.0,20130211.0,710.0,0.0,-1.162,13.699137646460967,13.668549006939752,394
2013-02-12,701.5,696.25,703.25,691.5,4845.0,20130212.0,701.75,1.0,-0.784,14.135579678600878,14.31274247268112,395
2013-02-13,698.0,694.75,701.0,687.25,5511.0,20130213.0,696.25,2.0,-0.215,14.16870879872807,14.337710142990302,396
2013-02-14,696.75,693.75,699.25,690.0,4304.0,20130214.0,694.75,3.0,-0.144,13.721553453389156,13.659348790591595,397
2013-02-15,698.0,696.75,703.25,694.0,4763.0,20130215.0,693.75,4.0,0.432,13.31504859399014,13.071435618512716,398
2013-02-18,696.75,696.75,703.25,694.0,19.0,20130218.0,696.75,0.0,0.0,12.96822599453649,12.595244202711019,399
2013-02-19,696.75,695.25,703.25,691.0,4826.0,20130219.0,696.75,1.0,-0.215,12.9029327223059,12.54921164234955,400
2013-02-20,697.0,700.25,701.5,693.25,4072.0,20130220.0,695.25,2.0,0.719,12.479938838459908,11.975983423369609,401
2013-02-21,701.0,691.5,701.25,690.0,3720.0,20130221.0,700.25,3.0,-1.25,12.368126216781734,11.879185633586994,402
2013-02-22,692.25,690.0,697.75,690.0,4305.0,20130222.0,691.5,4.0,-0.217,12.175569287983393,11.661960882442061,403
2013-02-25,691.0,695.0,695.5,687.5,3490.0,20130225.0,690.0,0.0,0.725,11.795972079984901,11.173699431449787,404
2013-02-26,685.75,694.5,695.5,682.5,6049.0,20130226.0,695.0,1.0,-0.072,11.905429163622637,11.41720617392315,405
2013-02-27,695.5,695.0,698.75,691.25,4981.0,20130227.0,694.5,2.0,0.072,11.504935603293307,10.894912017400063,406
2013-02-28,697.0,704.5,706.0,693.75,5797.0,20130228.0,695.0,3.0,1.367,11.572668730266642,11.075590415080056,407
2013-03-01,704.5,708.25,709.75,699.25,4724.0,20130301.0,704.5,4.0,0.532,11.861517027515129,11.56551169306938,408
2013-03-04,709.25,703.75,712.75,695.25,5836.0,20130304.0,708.25,0.0,-0.635,12.374106388650118,12.35677680066013,409
2013-03-05,704.5,709.25,711.25,703.25,4242.0,20130305.0,703.75,1.0,0.782,11.976460353318288,11.77587322723878,410
2013-03-06,707.5,688.25,709.75,688.0,5219.0,20130306.0,709.25,2.0,-2.961,12.86496395756208,13.105756796940277,411
2013-03-07,688.75,691.5,693.0,682.0,4884.0,20130307.0,688.25,3.0,0.472,14.17269450687461,14.991655890681558,412
2013-03-08,690.75,704.5,705.0,690.25,7012.0,20130308.0,691.5,4.0,1.88,14.406995006249655,15.226101771924032,413
2013-03-11,706.75,709.5,716.25,703.0,5819.0,20130311.0,704.5,0.0,0.71,15.347268187499687,16.49595486900083,414
2013-03-12,710.75,713.5,717.75,708.75,4678.0,20130312.0,709.5,1.0,0.564,15.156607443181544,16.0631608864674,415
2013-03-13,713.5,710.5,717.75,700.5,5526.0,20130313.0,713.5,2.0,-0.42,15.346915857437768,16.22140610160508,416
2013-03-14,711.5,715.5,717.5,708.25,5290.0,20130314.0,710.5,3.0,0.704,14.79265077948888,15.291885288057735,417
2013-03-15,715.25,716.5,719.75,712.25,4100.0,20130315.0,715.5,4.0,0.14,14.288773435898984,14.48630058298337,418
2013-03-18,710.75,718.5,721.0,710.0,3123.0,20130318.0,716.5,0.0,0.279,13.989794032635439,14.021460505252255,419
2013-03-19,719.5,727.25,728.75,710.0,13496.0,20130319.0,718.5,1.0,1.218,14.422540029668582,14.651932437885288,420
2013-03-20,719.5,727.5,728.75,718.5,13539.0,20130320.0,727.25,2.0,0.034,14.04321820878962,14.065008112833915,421
2013-03-21,727.5,731.0,733.0,724.5,13352.0,20130321.0,727.5,3.0,0.481,13.539289280717835,13.323007031122726,422
2013-03-22,730.25,725.75,732.25,720.0,11320.0,20130322.0,731.0,4.0,-0.718,13.422081164288942,13.179939426973029,423
2013-03-25,723.25,731.0,734.0,721.5,11852.0,20130325.0,725.75,0.0,0.723,13.33825560389904,13.089280836709957,424
2013-03-26,730.75,729.0,732.75,725.5,10995.0,20130326.0,731.0,1.0,-0.274,12.784777821726399,12.310710058481963,425
2013-03-27,729.75,733.25,737.75,727.75,11880.0,20130327.0,729.0,2.0,0.583,12.531616201569456,12.002615384017702,426
2013-03-28,734.25,695.25,736.25,695.25,10876.0,20130328.0,733.25,3.0,-5.182,15.119651092335872,15.868933332815342,427
2013-04-01,672.0,646.0,672.75,636.5,20386.0,20130401.0,695.25,0.0,-7.084,22.540591902123527,26.65307555510663,428
2013-04-02,646.0,641.25,653.75,634.0,16448.0,20130402.0,646.0,1.0,-0.735,26.059629001930492,31.26599881442576,429
2013-04-03,641.25,643.25,647.0,611.5,14299.0,20130403.0,641.25,2.0,0.312,26.91784454720954,31.83053230583566,430
2013-04-04,642.75,629.75,643.25,627.0,12815.0,20130404.0,643.25,3.0,-2.099,25.948040497463218,29.753127998390905,431
2013-04-05,628.25,629.75,635.75,626.5,11354.0,20130405.0,629.75,4.0,0.0,25.111854997693825,28.019377598605438,432
2013-04-08,631.0,633.5,635.5,629.5,9902.0,20130408.0,629.75,0.0,0.595,23.374413634267114,25.083460585458045,433
2013-04-09,636.25,643.25,646.0,636.25,10580.0,20130409.0,633.5,1.0,1.539,22.72673966751557,23.90566584073032,434
2013-04-10,643.5,648.5,666.75,634.25,12174.0,20130410.0,643.25,2.0,0.816,23.683399697741425,25.151577061966282,435
2013-04-11,649.25,651.5,661.5,647.0,4851.0,20130411.0,648.5,3.0,0.463,23.189454270674045,24.231366787037476,436
2013-04-12,652.5,659.0,659.75,652.25,9683.0,20130412.0,651.5,4.0,1.151,22.104049336976423,22.500517882099174,437
2013-04-15,654.5,646.5,656.75,644.5,4320.0,20130415.0,659.0,0.0,-1.897,21.208226669978565,21.13378216448595,438
2013-04-16,642.5,664.0,664.0,641.0,2843.0,20130416.0,646.5,1.0,2.707,21.371115154525967,21.382611209221157,439
2013-04-17,661.5,660.25,665.25,656.5,2538.0,20130417.0,664.0,2.0,-0.565,21.13283195865998,21.03159638132502,440
2013-04-18,658.75,644.5,664.5,643.0,2560.0,20130418.0,660.25,3.0,-2.385,21.166210871509072,21.09405019714835,441
2013-04-19,645.5,652.25,652.75,642.75,1876.0,20130419.0,644.5,4.0,1.202,20.832918974099154,20.614843504195235,442
2013-04-22,646.75,646.5,649.5,640.5,1723.0,20130422.0,652.25,0.0,-0.882,19.75719906736287,19.066197703635872,443
2013-04-23,646.25,638.5,647.5,638.0,1990.0,20130423.0,646.5,1.0,-1.237,19.256544606693517,18.424038009817757,444
2013-04-24,637.75,639.0,644.75,636.0,1423.0,20130424.0,638.5,2.0,0.078,18.460495096994105,17.367499608508723,445
2013-04-25,640.5,645.0,647.0,639.75,1196.0,20130425.0,639.0,3.0,0.939,17.55499554272191,16.185166327374226,446
2013-04-26,643.0,643.5,645.0,638.5,1214.0,20130426.0,645.0,4.0,-0.233,16.54999594792901,14.893810817057663,447
2013-04-29,654.0,683.0,688.75,651.75,2216.0,20130429.0,643.5,0.0,6.138,19.022723589026384,18.741302708116656,448
2013-04-30,692.0,684.0,693.0,675.25,1196.0,20130430.0,683.0,1.0,0.146,21.793385080933092,22.84246234703445,449
2013-05-01,646.75,645.75,652.75,639.5,4077.0,20130501.0,684.0,2.0,-5.592,23.766713709939175,25.59680070076319,450
2013-05-02,646.25,662.0,662.5,646.25,3590.0,20130502.0,645.75,3.0,2.516,25.03792155449017,27.21722727399478,451
2013-05-03,661.0,662.0,667.0,657.75,4071.0,20130503.0,662.0,4.0,0.0,24.69356504953652,26.421596970795477,452
2013-05-06,647.75,637.25,651.25,633.25,4454.0,20130506.0,662.0,0.0,-3.739,25.062331863215007,26.73205070802273,453
2013-05-07,638.5,639.0,645.75,633.75,3946.0,20130507.0,637.25,1.0,0.275,25.35211987565,26.934443946953017,454
2013-05-08,638.5,634.5,643.0,626.5,3105.0,20130508.0,639.0,2.0,-0.704,24.547381705136363,25.54318475402595,455
2013-05-09,631.5,648.0,652.5,629.0,4319.0,20130509.0,634.5,3.0,2.128,24.4521651864876,25.270760120155828,456
2013-05-10,648.25,636.5,648.5,625.0,6351.0,20130510.0,648.0,4.0,-1.775,24.365604714988727,25.034658770801716,457
2013-05-13,639.0,656.25,661.0,637.5,5622.0,20130513.0,636.5,0.0,3.103,24.286913377262476,24.83003760136149,458
2013-05-14,654.25,652.5,657.75,646.5,3956.0,20130514.0,656.25,1.0,-0.571,24.010830342965892,24.352699254513308,459
2013-05-15,651.5,650.5,659.75,645.0,3788.0,20130515.0,652.5,2.0,-0.307,23.168936675423538,23.07233935391153,460
2013-05-16,649.75,641.75,652.0,640.25,3479.0,20130516.0,650.5,3.0,-1.345,22.17630606856684,21.62936077338998,461
2013-05-17,642.5,652.0,656.0,638.25,4188.0,20130517.0,641.75,4.0,1.597,21.773914607788036,21.112112670271316,462
2013-05-20,658.0,649.0,660.75,642.75,3651.0,20130520.0,652.0,0.0,-0.46,21.5217405525346,20.830497647568507,463
2013-05-21,645.25,638.25,647.0,632.5,3563.0,20130521.0,649.0,1.0,-1.656,21.337945956849637,20.653097961226038,464
2013-05-22,639.5,658.0,659.25,637.75,3780.0,20130522.0,638.25,2.0,3.094,21.35267814259058,20.766018233062567,465
2013-05-23,656.25,661.5,669.75,653.0,4508.0,20130523.0,658.0,3.0,0.532,22.275161947809618,22.19721580198756,466
2013-05-24,659.75,657.25,664.75,655.5,3405.0,20130524.0,661.5,4.0,-0.642,21.09105631619056,20.470920361722552,467
2013-05-27,657.25,657.25,657.25,657.25,1.0,20130527.0,657.25,0.0,0.0,19.56005119653687,18.308130980159547,468
2013-05-28,658.75,667.0,669.75,655.0,3351.0,20130528.0,657.25,1.0,1.483,19.12277381503352,17.83371351613827,469
2013-05-29,666.0,665.5,668.25,651.5,5222.0,20130529.0,667.0,2.0,-0.225,18.907067104575926,17.689218380653166,470
2013-05-30,664.5,655.5,667.25,649.5,3055.0,20130530.0,665.5,3.0,-1.503,18.801879185978112,17.697322596566075,471
2013-05-31,652.25,661.5,665.0,652.25,2314.0,20130531.0,655.5,4.0,0.915,18.29716289634373,17.104346250357246,472
2013-06-03,666.5,656.25,669.0,643.75,5343.0,20130603.0,661.5,0.0,-0.794,18.929238996676116,18.19043341697628,473
2013-06-04,654.25,661.0,664.25,648.0,3692.0,20130604.0,656.25,1.0,0.724,18.685671815160102,17.93170896137944,474
2013-06-05,662.0,661.5,667.0,658.5,3311.0,20130605.0,661.0,2.0,0.076,17.96424710469101,16.974147766528862,475
2013-06-06,659.75,662.5,664.5,655.5,2793.0,20130606.0,661.5,3.0,0.151,17.149315549719102,15.910928064325015,476
2013-06-07,660.5,667.25,674.0,659.5,3504.0,20130607.0,662.5,4.0,0.717,16.90846868156282,15.722804322415014,477
2013-06-10,660.75,651.5,664.0,648.5,3547.0,20130610.0,667.25,0.0,-2.36,16.780426074148018,15.693097079426344,478
2013-06-11,652.0,658.0,661.25,647.25,3282.0,20130611.0,651.5,1.0,0.998,17.073114612861833,16.2673508021695,479
2013-06-12,658.5,652.0,662.0,646.25,4643.0,20130612.0,658.0,2.0,-0.912,16.95283146623803,16.198370695213566,480
2013-06-13,651.75,644.5,653.0,640.5,3304.0,20130613.0,652.0,3.0,-1.15,17.002574060216393,16.37192126918509,481
2013-06-14,646.0,653.75,658.0,645.25,2521.0,20130614.0,644.5,4.0,1.435,16.61597641837854,15.888998433293745,482
2013-06-17,653.75,670.0,672.0,652.75,3652.0,20130617.0,653.75,0.0,2.486,17.605433107616868,17.43713197552126,483
2013-06-18,672.0,673.0,677.25,662.5,4585.0,20130618.0,670.0,1.0,0.448,18.141302825106255,18.245514378785106,484
2013-06-19,670.25,680.0,683.75,665.25,3743.0,20130619.0,673.0,2.0,1.04,18.173911659187503,18.279445794947094,485
2013-06-20,677.75,673.0,679.5,667.5,2852.0,20130620.0,680.0,3.0,-1.029,17.61264696289773,17.442186355620812,486
2013-06-21,671.0,664.5,673.75,660.25,2611.0,20130621.0,673.0,4.0,-1.263,17.806951784452462,17.749894841538005,487
2013-06-24,655.0,654.75,657.0,650.5,1821.0,20130624.0,664.5,0.0,-1.467,18.23359253132041,18.38324219599959,488
2013-06-25,656.0,658.0,661.0,652.0,1647.0,20130625.0,654.75,1.0,0.496,17.71235684665491,17.598809903199626,489
2013-06-26,659.75,665.0,667.0,659.5,1765.0,20130626.0,658.0,2.0,1.064,17.215778951504483,16.88563524943971,490
2013-06-27,662.5,673.0,673.0,660.5,2081.0,20130627.0,665.0,3.0,1.203,17.01434450136772,16.634217216181096,491
2013-06-28,570.75,546.0,574.25,540.5,6271.0,20130628.0,673.0,4.0,-18.871,26.785767728516113,31.016321587356934,492
2013-07-01,542.75,532.25,545.5,531.0,2712.0,20130701.0,546.0,0.0,-2.518,37.25978884410556,45.81414537570933,493
2013-07-02,530.75,531.5,535.25,527.25,2830.0,20130702.0,532.25,1.0,-0.141,35.57708076736868,42.20559265894807,494
2013-07-03,534.5,532.5,539.25,527.5,2064.0,20130703.0,531.5,2.0,0.188,33.410982515789705,38.14484697108833,495
2013-07-05,532.5,525.0,539.0,525.0,2469.0,20130705.0,532.5,4.0,-1.408,31.646347741627004,34.925534041609886,496
2013-07-08,526.0,533.75,536.0,524.25,2095.0,20130708.0,525.0,0.0,1.667,29.83758885602455,31.8354628360619,497
2013-07-09,537.25,551.75,554.75,536.25,3291.0,20130709.0,533.75,1.0,3.372,29.8296262327496,31.557401124586995,498
2013-07-10,553.25,554.0,558.0,548.25,2784.0,20130710.0,551.75,2.0,0.408,29.32238748431783,30.58308097464208,499
2013-07-11,555.0,559.5,563.5,545.5,4447.0,20130711.0,554.0,3.0,0.993,28.29307953119803,28.9053368446898,500
2013-07-12,560.0,544.0,560.75,543.5,3107.0,20130712.0,559.5,4.0,-2.77,27.289163210180025,27.351291932064495,501
2013-07-15,540.25,537.0,543.75,534.5,1982.0,20130715.0,544.0,0.0,-1.287,27.081057463800025,27.037786341122562,502
2013-07-16,544.0,545.0,549.75,539.0,2341.0,20130716.0,537.0,1.0,1.49,25.59641587618184,24.866081495639555,503
2013-07-17,547.25,539.0,549.0,537.75,1974.0,20130717.0,545.0,2.0,-1.101,24.360378069256228,23.15060396288763,504
2013-07-18,534.0,541.0,542.5,532.0,2133.0,20130718.0,539.0,3.0,0.371,23.327616426596567,21.797190101169278,505
2013-07-19,539.5,542.5,545.5,536.75,2431.0,20130719.0,541.0,4.0,0.277,22.00237856963324,20.057564754346707,506
2013-07-22,538.25,541.0,543.0,537.25,1814.0,20130722.0,542.5,0.0,-0.276,20.52488960875749,18.149889453767145,507
2013-07-23,537.0,522.5,537.5,521.5,2802.0,20130723.0,541.0,1.0,-3.42,20.56808146250681,18.52990419326486,508
2013-07-24,522.5,508.0,524.25,507.75,2945.0,20130724.0,522.5,2.0,-2.775,21.720983147733467,20.49258363416288,509
2013-07-25,509.0,495.0,510.75,492.25,3693.0,20130725.0,508.0,3.0,-2.559,22.496348316121335,21.793572482941165,510
2013-07-26,495.0,491.0,499.75,490.0,1904.0,20130726.0,495.0,4.0,-0.808,22.087589378292122,21.28776281854901,511
2013-07-29,492.0,489.25,497.5,488.25,2161.0,20130729.0,491.0,0.0,-0.356,20.920535798447382,19.682727776075808,512
2013-07-30,491.75,495.5,497.25,489.75,1779.0,20130730.0,489.25,1.0,1.277,19.700487089497617,18.058364072599037,513
2013-07-31,493.75,497.25,499.0,493.5,973.0,20130731.0,495.5,2.0,0.353,18.795897354088748,16.950582196252505,514
2013-08-01,497.75,487.0,499.75,486.5,1916.0,20130801.0,497.25,3.0,-2.061,18.29172486735341,16.45717123675217,515
2013-08-02,487.75,476.0,489.25,475.25,2012.0,20130802.0,487.0,4.0,-2.259,18.628840788503094,17.19621507185187,516
2013-08-05,471.75,469.0,475.0,465.5,2076.0,20130805.0,476.0,0.0,-1.471,18.889855262275542,17.77005306227162,517
2013-08-06,465.75,472.0,475.5,465.5,1796.0,20130806.0,469.0,1.0,0.64,18.12714114752321,16.80071265396873,518
2013-08-07,473.0,468.5,476.25,467.25,1798.0,20130807.0,472.0,2.0,-0.742,17.29740104320292,15.760617633439567,519
2013-08-08,469.0,473.0,475.5,468.75,1739.0,20130808.0,468.5,3.0,0.961,16.338546402911746,14.559201948980958,520
2013-08-09,474.25,464.5,476.75,464.0,1811.0,20130809.0,473.0,4.0,-1.797,16.01231491173795,14.317975022450163,521
2013-08-12,464.0,471.0,480.0,457.0,4433.0,20130812.0,464.5,0.0,1.399,16.647559010670864,15.47557835279014,522
2013-08-13,469.25,456.0,476.5,453.75,2493.0,20130813.0,471.0,1.0,-3.185,17.20232637333715,16.445501239084788,523
2013-08-14,457.5,465.5,465.75,455.0,1878.0,20130814.0,456.0,2.0,2.083,17.093023975761046,16.386101073873483,524
2013-08-15,465.75,481.25,485.0,464.25,3133.0,20130815.0,465.5,3.0,3.383,18.175476341600962,18.0679542640237,525
2013-08-16,483.0,473.0,483.75,468.5,1897.0,20130816.0,481.25,4.0,-1.714,18.182251219637244,18.09222702882055,526
2013-08-19,484.75,493.0,493.75,478.25,2323.0,20130819.0,473.0,0.0,4.228,17.938410199670223,17.746596758311142,527
2013-08-20,494.0,483.5,494.0,482.5,1823.0,20130820.0,493.0,1.0,-1.927,18.21673654515476,18.180383857203005,528
2013-08-21,484.25,497.5,499.5,482.0,2115.0,20130821.0,483.5,2.0,2.896,18.15157867741342,18.08966600957594,529
2013-08-22,495.25,488.5,498.75,486.5,2052.0,20130822.0,497.5,3.0,-1.809,17.887798797648575,17.71104387496583,530
2013-08-23,491.5,494.5,500.0,490.75,2038.0,20130823.0,488.5,4.0,1.228,17.1025443614987,16.582904691637054,531
2013-08-26,502.75,515.5,522.75,502.5,2797.0,20130826.0,494.5,0.0,4.247,18.661403964998833,18.9385173994188,532
2013-08-27,517.75,500.0,519.25,498.75,2162.0,20130827.0,515.5,1.0,-3.007,19.21491269545349,19.713381746162966,533
2013-08-28,504.25,502.5,506.75,495.5,1820.0,20130828.0,500.0,2.0,0.5,19.28628426859408,19.75159751334124,534
2013-08-29,502.75,496.5,504.5,496.0,1696.0,20130829.0,502.5,3.0,-1.194,18.305712971449164,18.251384511562406,535
2013-08-30,479.75,480.5,484.0,476.25,3929.0,20130830.0,496.5,4.0,-3.223,19.027920883135597,19.317866576687404,536
2013-09-02,480.5,480.5,480.5,480.5,1.0,20130902.0,480.5,0.0,0.0,18.752655348305076,18.875484366462402,537
2013-09-03,490.75,474.75,491.0,470.25,5811.0,20130903.0,480.5,1.0,-1.197,18.934232134822796,19.12541978426741,538
2013-09-04,470.75,469.0,474.5,466.25,4821.0,20130904.0,474.75,2.0,-1.211,18.508392849838906,18.475363813031755,539
2013-09-05,466.75,461.0,469.25,457.0,4309.0,20130905.0,469.0,3.0,-1.706,18.439448045308083,18.378648637960836,540
2013-09-06,461.25,467.5,469.0,460.25,4360.0,20130906.0,461.0,4.0,1.41,17.558589132098255,17.094828819566057,541
2013-09-09,469.5,463.25,470.0,461.75,3579.0,20130909.0,467.5,0.0,-0.909,16.780535574634783,16.01551831029059,542
2013-09-10,461.75,468.5,469.5,460.75,3692.0,20130910.0,463.25,1.0,1.133,16.05048688603162,15.04678253558518,543
2013-09-11,467.25,471.75,473.5,466.25,3398.0,20130911.0,468.5,2.0,0.694,15.523169896392382,14.40721153084049,544
2013-09-12,471.75,466.0,472.0,456.25,7667.0,20130912.0,471.75,3.0,-1.219,15.543790814902167,14.586249993395091,545
2013-09-13,464.0,457.75,465.75,457.75,3283.0,20130913.0,466.0,4.0,-1.77,15.403446195365595,14.508083327609064,546
2013-09-16,454.75,456.75,462.0,454.0,3566.0,20130916.0,457.75,0.0,-0.218,15.094041995786894,14.173672217261172,547
2013-09-17,457.25,454.0,468.5,453.25,5656.0,20130917.0,456.75,1.0,-0.602,15.108219996169904,14.317182588293015,548
2013-09-18,454.75,456.0,457.0,452.0,2833.0,20130918.0,454.0,2.0,0.441,14.189290905609003,13.074891576520612,549
2013-09-19,457.5,460.0,463.25,455.5,4129.0,20130919.0,456.0,3.0,0.877,13.740264459644552,12.564906032984538,550
2013-09-20,457.0,451.5,460.0,451.0,2875.0,20130920.0,460.0,4.0,-1.848,13.309331326949593,12.0895852285866,551
2013-09-23,449.25,453.5,455.0,448.25,3654.0,20130923.0,451.5,0.0,0.443,13.167573933590532,12.04430719810838,552
2013-09-24,452.25,449.0,457.0,448.0,3273.0,20130924.0,453.5,1.0,-0.992,12.788703575991391,11.63839957169393,553
2013-09-25,449.25,453.75,456.75,448.25,3761.0,20130925.0,449.0,2.0,1.058,12.398821432719448,11.219946295468073,554
2013-09-26,454.0,456.75,457.75,451.0,3349.0,20130926.0,453.75,3.0,0.661,12.067110393381327,10.890620122739012,555
2013-09-27,456.0,453.25,459.0,453.0,3076.0,20130927.0,456.75,4.0,-0.766,11.515554903073932,10.238537439707143,556
2013-09-30,453.25,441.5,462.0,440.75,8186.0,20130930.0,453.25,0.0,-2.592,12.400504457339938,11.706732447746191,557
2013-10-01,440.5,439.0,444.75,435.25,4217.0,20131001.0,441.5,1.0,-0.566,12.909549506672661,12.545834788046683,558
2013-10-02,436.75,439.75,441.0,435.0,3710.0,20131002.0,439.0,2.0,0.171,12.326863187884225,11.739723482973776,559
2013-10-03,440.25,439.0,443.75,438.0,3018.0,20131003.0,439.75,3.0,-0.171,11.728966534440202,10.94109368524394,560
2013-10-04,439.75,443.0,443.75,438.75,2648.0,20131004.0,439.0,4.0,0.911,11.117242304036546,10.14894786054475,561
2013-10-07,442.25,449.5,449.5,442.0,3509.0,20131007.0,443.0,0.0,1.467,11.061129367305952,10.195754812472117,562
2013-10-08,448.0,441.0,449.75,439.75,3730.0,20131008.0,449.5,1.0,-1.891,10.96466306118723,10.169654170809169,563
2013-10-09,441.75,444.25,447.0,441.0,3009.0,20131009.0,441.0,2.0,0.737,10.74060278289747,9.947033614701263,564
2013-10-10,443.25,439.25,446.5,436.5,4596.0,20131010.0,444.25,3.0,-1.125,10.673275257179519,9.954095799407762,565
2013-10-11,435.5,432.75,435.75,432.5,4442.0,20131011.0,439.25,4.0,-1.48,10.771159324708648,10.193549692820051,566
2013-10-14,433.25,436.75,437.5,432.0,3070.0,20131014.0,432.75,0.0,0.924,10.451053931553302,9.801076400444021,567
2013-10-15,437.0,443.0,444.0,436.0,4520.0,20131015.0,436.75,1.0,1.431,10.523685392321195,9.994266213718168,568
2013-10-16,442.75,442.25,446.0,439.0,3934.0,20131016.0,443.0,2.0,-0.169,10.407895811201096,9.89503071855576,569
2013-10-17,443.25,443.5,446.5,441.5,3590.0,20131017.0,442.25,3.0,0.283,9.916268919273723,9.24235995608166,570
2013-10-18,443.0,440.5,447.75,440.0,3770.0,20131018.0,443.5,4.0,-0.676,9.71933538115793,9.043378628604106,571
2013-10-21,441.0,443.25,444.5,438.0,3422.0,20131021.0,440.5,0.0,0.624,9.42666852832539,8.70426147812356,572
2013-10-22,443.5,437.5,444.5,437.0,2707.0,20131022.0,443.25,1.0,-1.297,9.251516843932173,8.543693281040419,573
2013-10-23,438.75,442.25,446.25,437.75,4404.0,20131023.0,437.5,2.0,1.086,9.18319713084743,8.537867510235031,574
2013-10-24,442.0,440.25,444.5,438.5,3370.0,20131024.0,442.25,3.0,-0.452,8.984724664406766,8.332818508870377,575
2013-10-25,440.25,439.75,442.0,439.5,3449.0,20131025.0,440.25,4.0,-0.114,8.417931513097054,7.588442707687652,576
2013-10-28,438.75,431.0,440.0,430.25,4520.0,20131028.0,439.75,0.0,-1.99,8.561755920997317,7.909983679995958,577
2013-10-29,430.25,432.25,434.0,428.25,4269.0,20131029.0,431.0,1.0,0.29,8.828869019088465,8.388652522663156,578
2013-10-30,431.5,430.0,435.0,429.5,3591.0,20131030.0,432.25,2.0,-0.521,8.526244562807696,8.003498852974735,579
2013-10-31,430.5,428.5,436.25,427.0,3949.0,20131031.0,430.0,3.0,-0.349,8.59204051164336,8.169699005911436,580
2013-11-01,428.5,426.75,429.75,425.75,3918.0,20131101.0,428.5,4.0,-0.408,8.197309556039412,7.647072471789904,581
2013-11-04,426.75,425.5,428.75,425.25,2717.0,20131104.0,426.75,0.0,-0.293,7.770281414581284,7.09412947555125,582
2013-11-05,425.75,425.75,427.0,424.0,4003.0,20131105.0,425.5,1.0,0.059,7.3366194678011665,6.548245545477749,583
2013-11-06,425.75,421.0,426.0,420.75,3485.0,20131106.0,425.75,2.0,-1.116,7.14692678891015,6.375146139414048,584
2013-11-07,421.0,420.0,424.25,419.0,4431.0,20131107.0,421.0,3.0,-0.238,7.110842535372859,6.425126654158834,585
2013-11-08,420.0,425.25,429.5,415.5,10304.0,20131108.0,420.0,4.0,1.25,7.737129577611691,7.435109766937656,586
2013-11-11,425.25,434.75,437.25,425.25,6680.0,20131111.0,425.25,0.0,2.234,8.601935979647003,8.743761798012649,587
2013-11-12,434.75,431.75,438.0,430.25,3931.0,20131112.0,434.75,1.0,-0.69,8.979032708770013,9.277926891610978,588
2013-11-13,431.75,429.5,434.5,428.75,3409.0,20131113.0,431.75,2.0,-0.521,8.708211553427274,8.840869972729498,589
2013-11-14,429.75,426.5,431.25,425.5,2747.0,20131114.0,429.5,3.0,-0.698,8.484737775842966,8.495420643032217,590
2013-11-15,426.5,421.75,430.0,421.5,4180.0,20131115.0,426.5,4.0,-1.114,8.486125250766333,8.496031223961255,591
2013-11-18,421.75,412.5,422.5,411.5,4710.0,20131118.0,421.75,0.0,-2.193,9.078295682514838,9.363227060766407,592
2013-11-19,412.5,418.5,419.0,410.75,2989.0,20131119.0,412.5,1.0,1.455,9.252996075013485,9.581463452664211,593
2013-11-20,418.5,416.5,419.0,415.0,3208.0,20131120.0,418.5,2.0,-0.478,9.002723704557724,9.170601658975663,594
2013-11-21,416.5,421.5,424.0,416.5,2575.0,20131121.0,416.5,3.0,1.2,8.86611245868884,8.94785477111224,595
2013-11-22,421.5,422.75,426.75,420.5,2522.0,20131122.0,421.5,4.0,0.297,8.991920416989863,9.121474134963956,596
2013-11-25,422.75,425.0,426.5,422.25,1646.0,20131125.0,422.75,0.0,0.532,8.629018560899885,8.57194425030211,597
2013-11-26,424.75,417.75,425.0,415.75,2008.0,20131126.0,425.0,1.0,-1.706,8.685471418999896,8.662351683595162,598
2013-11-27,417.75,417.25,422.25,416.25,1943.0,20131127.0,417.75,2.0,-0.12,8.691337653636259,8.67403812578246,599
2013-11-28,417.25,417.25,417.25,417.25,1.0,20131128.0,417.25,3.0,0.0,7.946670594214769,7.584166375678116,600
2013-11-29,427.5,424.5,427.5,421.75,2121.0,20131129.0,417.25,4.0,1.738,8.156064176558893,7.939610858921049,601
2013-12-02,424.5,424.5,425.0,418.5,3700.0,20131202.0,424.5,0.0,0.0,8.119149251417186,7.914329411064925,602
2013-12-03,424.5,431.5,432.25,423.0,3273.0,20131203.0,424.5,1.0,1.649,8.221953864924714,8.092418822922934,603
2013-12-04,431.5,436.0,439.5,426.5,5082.0,20131204.0,431.5,2.0,1.043,8.838139877204297,9.013429646533224,604
2013-12-05,436.0,433.75,437.75,431.0,3037.0,20131205.0,436.0,3.0,-0.516,8.648308979276633,8.71163902699546,605
2013-12-06,433.25,435.0,436.75,430.0,2773.0,20131206.0,433.75,4.0,0.288,8.47573543570603,8.4500871567294,606
2013-12-09,433.75,438.0,438.5,432.5,2924.0,20131209.0,435.0,0.0,0.69,8.250668577914572,8.123408869165479,607
2013-12-10,438.0,436.5,438.0,434.5,535.0,20131210.0,438.0,1.0,-0.342,7.818789616285975,7.506954353276749,608
2013-12-11,436.25,439.25,439.75,434.25,2461.0,20131211.0,436.5,2.0,0.63,7.607990560259978,7.239360439506515,609
2013-12-12,438.5,433.75,439.0,428.0,3734.0,20131212.0,439.25,3.0,-1.252,7.916355054781798,7.740779047572314,610
2013-12-13,433.75,425.5,435.0,425.0,3582.0,20131213.0,433.75,4.0,-1.902,8.492140958892534,8.608675174562658,611
2013-12-16,425.5,422.75,426.5,420.5,3195.0,20131216.0,425.5,0.0,-0.646,8.924673598993209,9.227518484620962,612
2013-12-17,422.75,426.75,429.0,422.0,3328.0,20131217.0,422.75,1.0,0.946,8.749703271812008,8.930516020004834,613
2013-12-18,426.75,425.0,429.75,423.0,2745.0,20131218.0,426.75,2.0,-0.41,8.590639338010925,8.673113884004204,614
2013-12-19,425.0,430.75,431.0,424.25,3516.0,20131219.0,425.0,3.0,1.353,8.423308489100842,8.41669869947031,615
2013-12-20,430.75,433.75,434.25,427.5,3280.0,20131220.0,430.75,4.0,0.696,8.498462262818952,8.527805539540942,616
2013-12-23,433.75,434.25,436.0,431.75,3022.0,20131223.0,433.75,0.0,0.115,8.203147511653603,8.090764800935498,617
2013-12-24,434.25,435.0,435.75,431.75,1135.0,20131224.0,434.25,1.0,0.173,7.8210431924123665,7.545329494144098,618
2013-12-26,435.0,426.5,435.0,426.0,2047.0,20131226.0,435.0,3.0,-1.954,7.928221084011242,7.739285561591551,619
2013-12-27,426.5,427.5,429.0,426.0,1938.0,20131227.0,426.5,4.0,0.234,8.025655530919307,7.907380820046003,620
2013-12-30,427.5,423.5,427.5,423.0,2161.0,20131230.0,427.5,0.0,-0.936,7.705141391744824,7.453063377373202,621
2013-12-31,423.5,422.0,423.5,421.0,1535.0,20131231.0,423.5,1.0,-0.354,7.595583083404375,7.325988260390093,622
2014-01-02,422.0,420.5,427.25,418.5,3507.0,20140102.0,422.0,3.0,-0.355,7.700530075822159,7.515856492338081,623
2014-01-03,420.5,423.75,424.0,417.0,3466.0,20140103.0,420.5,4.0,0.773,7.63684552347469,7.447075626693004,624
2014-01-06,423.75,427.75,428.0,423.5,2769.0,20140106.0,423.75,0.0,0.944,7.624405021340637,7.454132209800619,625
2014-01-07,427.75,426.0,430.0,425.25,2983.0,20140107.0,427.75,1.0,-0.409,7.499459110309686,7.293581248493893,626
2014-01-08,426.0,414.5,427.75,414.0,5768.0,20140108.0,426.0,2.0,-2.7,8.067690100281533,8.154437082028041,627
2014-01-09,414.5,411.25,416.75,408.0,5559.0,20140109.0,414.5,3.0,-0.784,8.970627363892293,9.467178804424286,628
2014-01-10,411.25,431.75,433.0,406.25,13617.0,20140110.0,411.25,4.0,4.985,10.586933967174813,11.771554963834381,629
2014-01-13,431.75,431.5,435.5,430.5,5148.0,20140113.0,431.75,0.0,-0.058,11.829030879249835,13.435347635323138,630
2014-01-14,434.0,432.5,434.0,427.25,4580.0,20140114.0,431.5,1.0,0.232,11.367300799318032,12.543967950613387,631
2014-01-15,432.5,426.25,432.5,425.5,2801.0,20140115.0,432.5,2.0,-1.445,10.970273453925483,11.804772223864935,632
2014-01-16,426.25,428.0,430.0,425.0,2895.0,20140116.0,426.25,3.0,0.411,10.654794049023167,11.230802594016277,633
2014-01-17,428.0,424.0,428.0,422.25,2643.0,20140117.0,428.0,4.0,-0.935,10.20890368093015,10.500028914814106,634
2014-01-20,424.0,424.0,424.0,424.0,1.0,20140120.0,424.0,0.0,0.0,9.644457891754682,9.633358392838892,635
2014-01-21,424.0,424.0,424.75,421.0,1020.0,20140121.0,424.0,1.0,0.0,9.108598083413346,8.84891060712704,636
2014-01-22,424.75,426.25,429.0,424.5,2506.0,20140122.0,424.0,2.0,0.531,8.73508916673941,8.335722526176776,637
2014-01-23,426.25,429.0,431.25,425.75,2959.0,20140123.0,426.25,3.0,0.645,8.600081060672201,8.190959522686553,638
2014-01-24,429.0,428.5,430.25,425.5,2558.0,20140124.0,429.0,4.0,-0.117,8.250073691520182,7.732164919661679,639
2014-01-27,428.5,431.75,432.75,427.0,2923.0,20140127.0,428.5,0.0,0.758,8.022794265018346,7.467876263706788,640
2014-01-28,431.75,432.0,433.75,430.75,2561.0,20140128.0,431.75,1.0,0.058,7.770722059107598,7.172159428545898,641
2014-01-29,432.0,427.5,432.0,427.0,2750.0,20140129.0,432.0,2.0,-1.042,7.518838235552361,6.882538171406445,642
2014-01-30,427.5,433.5,434.5,427.25,3322.0,20140130.0,427.5,3.0,1.404,7.494398395956692,6.931533081885586,643
2014-01-31,433.5,434.25,434.75,431.25,3198.0,20140131.0,433.5,4.0,0.173,7.472180359960634,6.973995337634182,644
2014-02-03,434.25,435.75,438.75,433.25,3595.0,20140203.0,434.25,0.0,0.345,7.292891236327849,6.7774626259496245,645
2014-02-04,435.75,441.5,442.0,434.5,4044.0,20140204.0,435.75,1.0,1.32,7.334446578479868,6.907134275823015,646
2014-02-05,441.5,443.5,444.0,439.0,3362.0,20140205.0,441.5,2.0,0.453,7.417678707708976,7.08618303904662,647
2014-02-06,443.5,442.75,444.5,441.5,2764.0,20140206.0,443.5,3.0,-0.169,7.016071552462716,6.541358633840419,648
2014-02-07,443.0,444.25,445.0,440.5,3424.0,20140207.0,442.75,4.0,0.339,6.787337774966105,6.269177482661696,649
2014-02-10,444.25,442.75,449.0,440.0,5044.0,20140210.0,444.25,0.0,-0.338,6.9884888863328225,6.633287151640137,650
2014-02-11,442.75,441.5,444.0,437.25,3387.0,20140211.0,442.75,1.0,-0.282,6.989535351211647,6.682182198088103,651
2014-02-12,441.5,440.0,445.75,439.25,3342.0,20140212.0,441.5,2.0,-0.34,6.945032137465134,6.657891238343023,652
2014-02-13,440.0,440.5,442.0,439.0,2130.0,20140213.0,440.0,3.0,0.114,6.586392852241031,6.170172406563953,653
2014-02-14,440.5,445.0,446.0,438.0,2575.0,20140214.0,440.5,4.0,1.022,6.714902592946391,6.414149419022093,654
2014-02-17,445.0,445.0,445.0,445.0,1.0,20140217.0,445.0,0.0,0.0,6.513547811769452,6.158929496485821,655
2014-02-18,445.0,449.5,450.0,444.5,2363.0,20140218.0,445.0,1.0,1.011,6.421407101608592,6.071072230287712,656
2014-02-19,455.5,460.75,461.0,454.0,2997.0,20140219.0,449.5,2.0,2.503,7.29218827418964,7.394929266249365,657
2014-02-20,460.75,462.5,462.75,457.5,3809.0,20140220.0,460.75,3.0,0.38,7.833807521990593,8.175605364082799,658
2014-02-21,462.5,458.25,463.0,456.25,3537.0,20140221.0,462.5,4.0,-0.919,7.735279565445993,7.985524648871759,659
2014-02-24,458.25,457.75,458.75,452.0,3526.0,20140224.0,458.25,0.0,-0.109,7.98661778676908,8.320788029022184,660
2014-02-25,457.75,461.25,461.75,454.0,3480.0,20140225.0,457.75,1.0,0.765,7.9651070788809815,8.244682958485892,661
2014-02-26,461.25,458.25,465.0,457.0,4101.0,20140226.0,461.25,2.0,-0.65,7.9682791626190745,8.212058564021108,662
2014-02-27,458.25,454.5,463.5,453.5,5065.0,20140227.0,458.25,3.0,-0.818,8.152981056926432,8.45045075548496,663
2014-02-28,454.5,463.5,465.0,453.5,3865.0,20140228.0,454.5,4.0,1.98,8.457255506296756,8.8570573214203,664
2014-03-03,463.5,470.5,482.75,463.5,7741.0,20140303.0,463.5,0.0,1.51,10.256595914815245,11.442783011897609,665
2014-03-04,469.5,484.25,485.0,465.25,5274.0,20140304.0,470.5,1.0,2.922,11.27872355892296,12.783745276977942,666
2014-03-05,484.25,481.25,488.0,479.25,4895.0,20140305.0,484.25,2.0,-0.62,11.844294144475429,13.412579240047565,667
2014-03-06,481.25,490.5,492.5,478.5,5057.0,20140306.0,481.25,3.0,1.922,12.04026740406857,13.490902008041223,668
2014-03-07,490.0,488.0,502.5,484.5,6504.0,20140307.0,490.5,4.0,-0.51,12.87751582188052,14.52544840696906,669
2014-03-10,482.0,477.0,487.75,475.5,6424.0,20140310.0,488.0,0.0,-2.254,13.070468928982287,14.588721952706512,670
2014-03-11,474.25,483.75,485.0,474.25,3572.0,20140311.0,477.0,1.0,1.415,13.132244480892988,14.47689235901231,671
2014-03-12,482.0,488.5,489.0,476.5,3930.0,20140312.0,483.75,2.0,0.982,13.074767709902716,14.213306711144002,672
2014-03-13,487.0,484.0,493.25,482.25,4037.0,20140313.0,488.5,3.0,-0.921,12.886152463547923,13.784865816324801,673
2014-03-14,481.5,486.0,489.0,478.5,3373.0,20140314.0,484.0,4.0,0.413,12.669229512316294,13.346883707481494,674
2014-03-17,485.5,477.75,485.75,476.5,3077.0,20140317.0,486.0,0.0,-1.698,12.358390465742085,12.800632546483962,675
2014-03-18,478.25,486.25,487.0,477.0,2901.0,20140318.0,477.75,1.0,1.779,12.143991332492805,12.427214873619434,676
2014-03-19,485.75,487.75,491.75,482.25,2890.0,20140319.0,486.25,2.0,0.308,12.312719393175282,12.636919557136851,677
2014-03-20,485.5,478.75,487.5,478.0,3361.0,20140320.0,487.75,3.0,-1.845,12.057017630159349,12.218663616185271,678
2014-03-21,479.0,477.5,481.0,476.0,2788.0,20140321.0,478.75,4.0,-0.261,12.029106936508493,12.156175134027228,679
2014-03-24,482.25,490.5,491.0,481.75,3381.0,20140324.0,477.5,0.0,2.723,12.04918812409863,12.168685116156931,680
2014-03-25,489.75,486.5,490.0,485.0,2552.0,20140325.0,490.5,1.0,-0.815,12.090171021907855,12.212860434002689,681
2014-03-26,486.25,485.25,487.75,482.5,2304.0,20140326.0,486.5,2.0,-0.257,11.718337292643497,11.65114570946899,682
2014-03-27,483.5,492.0,492.75,482.0,4205.0,20140327.0,485.25,3.0,1.391,11.630306629675907,11.530992948206459,683
2014-03-28,491.75,490.0,496.25,489.0,3939.0,20140328.0,492.0,4.0,-0.407,11.573006026978113,11.46019388844562,684
2014-03-31,489.25,487.75,498.0,475.0,5466.0,20140331.0,490.0,0.0,-0.459,12.611823660889197,12.998834703319538,685
2014-04-01,501.75,507.0,512.5,501.75,5920.0,20140401.0,487.75,1.0,3.947,13.510748782626548,14.26565674287694,686
2014-04-02,506.25,496.0,507.5,490.5,4556.0,20140402.0,507.0,2.0,-2.17,14.077953438751416,14.996902510493364,687
2014-04-03,497.0,500.0,501.0,494.0,2766.0,20140403.0,496.0,3.0,0.806,13.979957671592187,14.730648842427566,688
2014-04-04,498.5,502.0,502.5,492.75,2844.0,20140404.0,500.0,4.0,0.4,13.595416065083805,14.06656233010389,689
2014-04-07,501.25,499.25,502.5,494.5,2428.0,20140407.0,502.0,0.0,-0.548,13.086741877348913,13.257687352756705,690
2014-04-08,498.0,507.0,507.5,496.25,2509.0,20140408.0,499.25,1.0,1.552,12.919765343044466,12.989995705722476,691
2014-04-09,509.0,502.25,519.0,500.0,6163.0,20140409.0,507.0,2.0,-0.937,13.540695766404065,13.891329611626155,692
2014-04-10,500.0,500.5,503.0,494.0,2972.0,20140410.0,502.25,3.0,-0.348,13.49154160582187,13.772485663409327,693
2014-04-11,500.0,498.5,505.25,497.5,2438.0,20140411.0,500.5,4.0,-0.4,12.969583278019883,12.96948757495475,694
2014-04-14,501.5,503.0,507.0,497.5,2295.0,20140414.0,498.5,0.0,0.903,12.65416661638171,12.506889231627449,695
2014-04-15,502.0,503.75,506.75,497.5,3073.0,20140415.0,503.0,1.0,0.149,12.344696923983374,12.072637334077122,696
2014-04-16,507.75,503.75,510.75,501.0,2310.0,20140416.0,503.75,2.0,0.0,12.108815385439433,11.762952356200172,697
2014-04-17,504.5,499.5,507.0,498.75,2168.0,20140417.0,503.75,3.0,-0.844,11.758013986763121,11.294558708706814,698
2014-04-21,498.5,493.5,498.75,490.75,3296.0,20140421.0,499.5,0.0,-1.201,11.870921806148282,11.521950880879224,699
2014-04-22,494.0,502.0,506.0,493.0,3300.0,20140422.0,493.5,1.0,1.722,11.973565278316618,11.719024096761995,700
2014-04-23,501.75,509.0,510.0,500.25,3126.0,20140423.0,502.0,2.0,1.394,12.385059343924208,12.356487550527078,701
2014-04-24,509.25,507.0,513.5,505.5,3089.0,20140424.0,509.0,3.0,-0.393,12.304599403567474,12.242289210456816,702
2014-04-25,509.5,510.5,516.75,506.75,3283.0,20140425.0,507.0,4.0,0.69,12.095090366879523,11.94331731572924,703
2014-04-28,514.75,513.0,518.5,511.25,4216.0,20140428.0,510.5,0.0,0.49,12.040991242617759,11.88420834029869,704
2014-04-29,515.75,521.75,522.0,515.5,4145.0,20140429.0,513.0,1.0,1.706,11.991810220561604,11.832980561592205,705
2014-04-30,521.0,519.0,521.5,514.5,2900.0,20140430.0,521.75,2.0,-0.527,11.674372927783276,11.38858315337991,706
2014-05-01,518.0,507.5,521.0,504.5,4408.0,20140501.0,519.0,3.0,-2.216,12.181248116166614,12.170105399595922,707
2014-05-02,506.75,499.0,509.75,497.75,3517.0,20140502.0,507.5,4.0,-1.675,13.005680105606002,13.380758012983117,708
2014-05-05,499.5,507.5,509.5,498.75,3632.0,20140505.0,499.0,0.0,1.703,12.80061827782364,13.029990277918701,709
2014-05-06,506.0,517.25,519.0,502.0,3910.0,20140506.0,507.5,1.0,1.921,13.45510752529423,13.959324907529556,710
2014-05-07,516.25,515.0,519.0,510.25,3311.0,20140507.0,517.25,2.0,-0.435,13.277370477540218,13.631414919858964,711
2014-05-08,513.75,516.25,517.0,508.0,3383.0,20140508.0,515.0,3.0,0.243,12.911245888672916,13.047226263877754,712
2014-05-09,515.25,507.0,522.75,505.75,7684.0,20140509.0,516.25,4.0,-1.792,13.28295080788447,13.574262762027386,713
2014-05-12,505.0,499.25,505.75,498.5,3028.0,20140512.0,507.0,0.0,-1.529,13.689046188985882,14.1310277270904,714
2014-05-13,500.0,502.5,503.5,497.5,2677.0,20140513.0,499.25,1.0,0.651,13.308223808168977,13.513557363478338,715
2014-05-14,501.5,495.5,504.5,495.25,2803.0,20140514.0,502.5,2.0,-1.393,12.939294371062706,12.945083048347893,716
2014-05-15,495.25,484.25,497.25,481.75,3696.0,20140515.0,495.5,3.0,-2.27,13.6493585191479,13.985738641901486,717
2014-05-16,484.75,484.0,487.0,480.25,2739.0,20140516.0,484.25,4.0,-0.052,13.794871381043533,14.154306822981274,718
2014-05-19,479.0,477.0,482.5,476.25,3294.0,20140519.0,484.0,0.0,-1.446,13.268064891857746,13.33373257991709,719
2014-05-20,478.5,473.5,481.25,473.0,3323.0,20140520.0,477.0,1.0,-0.734,13.061877174416129,13.022568235928137,720
2014-05-21,473.5,473.5,476.0,472.5,2452.0,20140521.0,473.5,2.0,0.0,12.283524704014658,11.886225804471044,721
2014-05-22,474.0,476.75,482.5,472.5,3159.0,20140522.0,473.5,3.0,0.686,12.075931549104236,11.634729030541571,722
2014-05-23,476.5,475.5,480.5,475.5,2512.0,20140523.0,476.75,4.0,-0.262,11.614483226458407,11.016765159802711,723
2014-05-26,475.5,475.5,475.5,475.5,1.0,20140526.0,475.5,0.0,0.0,10.672257478598546,9.714529805162341,724
2014-05-27,473.25,469.75,474.75,469.25,2543.0,20140527.0,475.5,1.0,-1.209,10.270234071453213,9.252592497807347,725
2014-05-28,468.75,472.25,473.0,466.5,2817.0,20140528.0,469.75,2.0,0.532,10.154758246775645,9.218913498099694,726
2014-05-29,472.25,469.5,472.75,467.25,2783.0,20140529.0,472.25,3.0,-0.582,9.731598406159677,8.723058365019734,727
2014-05-30,472.5,465.75,473.0,465.0,3443.0,20140530.0,469.5,4.0,-0.799,9.57418036923607,8.626650583017103,728
2014-06-02,461.75,465.5,470.5,460.25,3746.0,20140602.0,465.75,0.0,-0.054,9.635618517487336,8.843097171948155,729
2014-06-03,463.0,458.25,465.0,456.0,2812.0,20140603.0,465.5,1.0,-1.557,9.646016834079385,8.96401754902172,730
2014-06-04,457.75,457.25,460.5,454.25,2473.0,20140604.0,458.25,2.0,-0.218,9.791833485526709,9.26881520915215,731
2014-06-05,457.0,449.0,458.0,448.5,2517.0,20140605.0,457.25,3.0,-1.804,9.788030441387912,9.332973181265189,732
2014-06-06,448.75,458.25,459.75,447.0,3545.0,20140606.0,449.0,4.0,2.06,10.057300401261738,9.788576757096497,733
2014-06-09,455.25,451.0,456.5,445.5,2811.0,20140609.0,458.25,0.0,-1.582,10.143000364783399,9.950099856150295,734
2014-06-10,449.0,445.5,455.0,444.75,2755.0,20140610.0,451.0,1.0,-1.22,10.448182149803085,10.423419875330248,735
2014-06-11,446.75,441.0,449.75,439.25,3388.0,20140611.0,445.5,2.0,-1.01,10.566529227093703,10.6002972252862,736
2014-06-12,440.75,444.0,445.0,439.5,2332.0,20140612.0,441.0,3.0,0.68,10.151390206448811,9.986924261914691,737
2014-06-13,444.75,447.0,449.75,444.0,2164.0,20140613.0,444.0,4.0,0.676,10.023991096771645,9.822001026992732,738
2014-06-16,440.75,436.75,447.5,436.0,1333.0,20140616.0,447.0,0.0,-2.293,10.158173724337859,10.045734223393701,739
2014-06-17,435.75,434.0,437.5,431.0,1819.0,20140617.0,436.75,1.0,-0.63,10.689248840307139,10.8396363269412,740
2014-06-18,435.5,435.5,438.0,434.5,1174.0,20140618.0,434.0,2.0,0.346,10.03568076391558,9.861018150015706,741
2014-06-19,436.0,444.25,444.5,435.75,1563.0,20140619.0,435.5,3.0,2.009,10.077891603559628,9.946215730013627,742
2014-06-20,443.75,447.5,448.75,440.5,1568.0,20140620.0,444.25,4.0,0.732,10.366265094145128,10.386720299345159,743
2014-06-23,448.0,439.0,453.0,438.5,1968.0,20140623.0,447.5,0.0,-1.899,10.742059176495571,10.935157592765805,744
2014-06-24,435.5,436.75,439.5,433.25,2048.0,20140624.0,439.0,1.0,-0.513,11.060962887723235,11.377136580397016,745
2014-06-25,436.25,435.75,436.75,433.75,1617.0,20140625.0,436.75,2.0,-0.229,10.532693534293845,10.560185036344071,746
2014-06-26,435.25,439.0,442.0,435.25,2484.0,20140626.0,435.75,3.0,0.746,10.188812303903495,10.052160364831527,747
2014-06-27,438.5,442.25,442.5,436.25,2283.0,20140627.0,439.0,4.0,0.74,9.876193003548632,9.611872316187323,748
2014-06-30,438.5,418.75,439.75,416.75,3965.0,20140630.0,442.25,0.0,-5.314,11.069266366862394,11.396956007362347,749
2014-07-01,417.0,416.0,417.5,410.25,3109.0,20140701.0,418.75,1.0,-0.657,12.97206033351127,14.144028539714034,750
2014-07-02,416.0,412.25,416.5,410.0,1828.0,20140702.0,416.0,2.0,-0.901,12.588236666828422,13.424824734418822,751
2014-07-03,412.25,409.5,414.0,408.5,1878.0,20140703.0,412.25,3.0,-0.667,12.125669697116749,12.634848103162978,752
2014-07-07,409.5,400.5,409.5,397.0,2299.0,20140707.0,409.5,0.0,-2.198,12.409699724651581,12.983535022741233,753
2014-07-08,401.75,398.25,402.25,396.75,2068.0,20140708.0,400.5,1.0,-0.562,12.440636113319615,12.95239701970906,754
2014-07-09,397.25,391.25,398.0,388.5,1997.0,20140709.0,398.25,2.0,-1.758,12.400578284836003,12.825410750414504,755
2014-07-10,390.0,386.25,394.25,385.25,2269.0,20140710.0,391.25,3.0,-1.278,12.455071168032719,12.848689317025887,756
2014-07-11,386.0,378.25,388.5,375.75,3352.0,20140711.0,386.25,4.0,-2.071,12.731882880029733,13.202197408089088,757
2014-07-14,376.25,381.5,382.75,374.0,1739.0,20140714.0,378.25,0.0,0.859,12.688075345481572,13.075237753677202,758
2014-07-15,380.5,374.0,380.75,371.0,2923.0,20140715.0,381.5,1.0,-1.966,12.42097758680143,12.631872719853574,759
2014-07-16,375.0,378.25,386.25,375.0,2275.0,20140716.0,374.0,2.0,1.136,12.314525078910389,12.447623023873097,760
2014-07-17,376.25,379.5,387.75,374.5,2893.0,20140717.0,378.25,3.0,0.33,12.445022799009443,12.621273287356685,761
2014-07-18,379.0,371.25,381.25,370.0,1873.0,20140718.0,379.5,4.0,-2.174,12.336384362735858,12.43843684904246,762
2014-07-21,367.5,364.0,367.75,363.0,2180.0,20140721.0,371.25,0.0,-1.953,12.714894875214416,12.979978602503465,763
2014-07-22,363.0,360.25,367.0,359.75,1991.0,20140722.0,364.0,1.0,-1.03,12.60444988655856,12.78264812216967,764
2014-07-23,359.75,362.5,363.5,357.5,1833.0,20140723.0,360.25,2.0,0.625,12.049499896871424,11.944961705880388,765
2014-07-24,362.75,361.5,369.0,356.5,2547.0,20140724.0,362.5,3.0,-0.276,12.090454451701293,12.018966811763002,766
2014-07-25,361.5,363.0,363.5,357.0,1703.0,20140725.0,361.5,4.0,0.415,11.582231319728448,11.2831045701946,767
2014-07-28,365.5,367.75,369.25,363.75,1844.0,20140728.0,363.0,0.0,1.309,11.233846654298596,10.812023960835328,768
2014-07-29,367.5,361.5,368.5,358.5,1878.0,20140729.0,367.75,1.0,-1.7,11.121678776635086,10.703754099390617,769
2014-07-30,361.0,361.75,364.25,357.75,1437.0,20140730.0,361.5,2.0,0.069,11.019707978759168,10.609920219471867,770
2014-07-31,359.75,357.0,361.5,356.75,2145.0,20140731.0,361.75,3.0,-1.313,10.449734526144699,9.828597523542285,771
2014-08-01,357.75,352.5,358.75,351.5,1672.0,20140801.0,357.0,4.0,-1.261,10.431576841949731,9.884784520403322,772
2014-08-04,355.25,358.75,361.25,353.5,2227.0,20140804.0,352.5,0.0,1.773,10.18779712904521,9.600146584349547,773
2014-08-05,357.25,356.25,357.75,353.0,1967.0,20140805.0,358.75,1.0,-0.697,9.73890648095019,9.020127039769607,774
2014-08-06,356.25,363.25,364.0,355.75,2538.0,20140806.0,356.25,2.0,1.965,9.603551346318355,8.91744343446699,775
2014-08-07,361.25,359.5,362.75,355.75,1992.0,20140807.0,363.25,3.0,-1.032,9.366864860289414,8.661784309871393,776
2014-08-08,358.25,351.75,359.5,351.25,1979.0,20140808.0,359.5,4.0,-2.156,9.606240782081287,9.106879735221876,777
2014-08-11,351.0,356.25,357.75,350.75,2325.0,20140811.0,351.75,0.0,1.279,9.528400710982988,9.059295770525626,778
2014-08-12,355.0,358.5,362.0,347.75,3239.0,20140812.0,356.25,1.0,0.632,9.957637009984534,9.751389667788875,779
2014-08-13,356.0,358.0,361.0,354.5,2121.0,20140813.0,358.5,2.0,-0.139,9.643306372713212,9.317871045417023,780
2014-08-14,355.75,362.0,362.75,355.0,2030.0,20140814.0,358.0,3.0,1.117,9.471187611557466,9.108821572694753,781
2014-08-15,361.0,365.75,368.0,360.5,2674.0,20140815.0,362.0,4.0,1.036,9.519261465052242,9.227645363002118,782
2014-08-18,376.5,371.5,381.0,370.75,4925.0,20140818.0,365.75,0.0,1.572,10.38114678641113,10.530625981268502,783
2014-08-19,370.0,372.25,373.0,367.0,3234.0,20140819.0,371.5,1.0,0.202,10.096497078555572,10.093209183766035,784
2014-08-20,371.5,367.5,371.5,365.5,3154.0,20140820.0,372.25,2.0,-1.276,9.724088253232338,9.547447959263897,785
2014-08-21,367.75,369.0,373.0,366.0,3038.0,20140821.0,367.5,3.0,0.408,9.476443866574852,9.207788231362043,786
2014-08-22,370.0,371.5,373.75,368.75,2729.0,20140822.0,369.0,4.0,0.678,9.183130787795319,8.813416467180437,787
2014-08-25,371.5,367.5,371.5,365.5,2872.0,20140825.0,371.5,0.0,-1.077,8.893755261632108,8.438294271556378,788
2014-08-26,367.5,365.0,368.25,361.75,2960.0,20140826.0,367.5,1.0,-0.68,8.971595692392826,8.613188368682195,789
2014-08-27,363.25,365.0,365.5,362.0,2294.0,20140827.0,365.0,2.0,0.0,8.655996083993477,8.198096586191236,790
2014-08-28,364.0,369.25,370.0,363.5,2937.0,20140828.0,365.0,3.0,1.164,8.45999643999407,7.971683708032404,791
2014-08-29,367.75,364.75,369.0,362.5,3147.0,20140829.0,369.25,4.0,-1.219,8.281814945449154,7.775459213628083,792
2014-09-01,364.75,364.75,364.75,364.75,1.0,20140901.0,364.75,0.0,0.0,7.938013586771959,7.338731318477672,793
2014-09-02,363.5,363.75,367.5,362.25,2597.0,20140902.0,364.75,1.0,-0.274,7.693648715247235,7.060233809347316,794
2014-09-03,362.25,352.0,362.25,351.25,3854.0,20140903.0,363.75,2.0,-3.23,8.221498832042936,7.9188693014343325,795
2014-09-04,351.5,346.5,353.25,343.75,3230.0,20140904.0,352.0,3.0,-1.563,9.29227166549358,9.529686727909754,796
2014-09-05,349.75,356.0,357.5,347.25,4395.0,20140905.0,346.5,4.0,2.742,9.379337877721436,9.625728497521786,797
2014-09-08,356.25,348.25,358.0,346.25,3486.0,20140908.0,356.0,0.0,-2.177,9.594852616110396,9.908964697852216,798
2014-09-09,347.0,344.25,347.5,343.0,2972.0,20140909.0,348.25,1.0,-1.149,9.904411469191265,10.32110273813858,799
2014-09-10,343.75,345.75,347.25,343.0,2493.0,20140910.0,344.25,2.0,0.436,9.48128315381024,9.644955706386769,800
2014-09-11,345.0,341.0,345.25,335.75,4873.0,20140911.0,345.75,3.0,-1.374,9.482984685282037,9.625628278868534,801
2014-09-12,341.25,338.5,344.0,337.25,2680.0,20140912.0,341.0,4.0,-0.733,9.393622441165489,9.47554450835273,802
2014-09-15,335.75,343.0,343.5,335.75,2809.0,20140915.0,338.5,0.0,1.329,9.244202219241354,9.245471907239033,803
2014-09-16,343.0,343.75,350.5,338.75,3608.0,20140916.0,343.0,1.0,0.219,9.494729290219412,9.612742319607163,804
2014-09-17,342.25,341.75,344.25,339.25,2393.0,20140917.0,343.75,2.0,-0.582,9.086117536563101,8.997710010326207,805
2014-09-18,341.0,338.25,341.75,338.0,2637.0,20140918.0,341.75,3.0,-1.024,8.782834124148273,8.564682008949381,806
2014-09-19,337.25,331.5,338.0,331.5,2970.0,20140919.0,338.25,4.0,-1.996,8.916212840134794,8.789391074422797,807
2014-09-22,330.5,330.25,331.5,326.75,3083.0,20140922.0,331.5,0.0,-0.377,9.151102581940721,9.150805597833092,808
2014-09-23,328.0,325.5,331.0,324.75,3180.0,20140923.0,330.25,1.0,-1.438,8.932820529037013,8.83069818478867,809
2014-09-24,325.25,329.5,330.0,324.75,3291.0,20140924.0,325.5,2.0,1.229,8.620745935488193,8.386605093483514,810
2014-09-25,329.25,326.0,330.75,325.25,2901.0,20140925.0,329.5,3.0,-1.062,8.33704175953472,8.001724414352378,811
2014-09-26,326.0,323.0,327.0,322.75,2455.0,20140926.0,326.0,4.0,-0.92,8.19276523594065,7.834827825772053,812
2014-09-29,322.25,326.0,326.5,322.0,3256.0,20140929.0,323.0,0.0,0.929,7.857059305400591,7.390184115669113,813
2014-09-30,325.5,320.75,326.25,319.75,2664.0,20140930.0,326.0,1.0,-1.61,7.7336902776369,7.271492900246564,814
2014-10-01,320.25,321.25,323.5,318.25,2932.0,20141001.0,320.75,2.0,0.156,7.735172979669909,7.335293846880356,815
2014-10-02,320.5,322.75,323.25,319.25,3222.0,20141002.0,321.25,3.0,0.467,7.395611799699917,6.890588000629641,816
2014-10-03,322.75,323.25,325.75,321.0,1998.0,20141003.0,322.75,4.0,0.155,7.155101636090833,6.605176267212356,817
2014-10-06,323.75,332.5,332.75,323.25,3289.0,20141006.0,323.25,0.0,2.862,7.413728760082575,7.057819431584042,818
2014-10-07,331.5,340.5,342.25,330.5,5240.0,20141007.0,332.5,1.0,2.406,8.467026145529616,8.650110174039504,819
2014-10-08,339.75,343.25,343.5,337.5,2988.0,20141008.0,340.5,2.0,0.808,8.697296495936026,8.963428817500919,820
2014-10-09,342.0,344.75,348.0,340.75,4357.0,20141009.0,343.25,3.0,0.437,8.588451359941848,8.76830497516747,821
2014-10-10,343.25,334.0,348.5,332.5,6315.0,20141010.0,344.75,4.0,-3.118,9.262228509038044,9.732530978478474,822
2014-10-13,333.25,346.0,347.5,330.5,3945.0,20141013.0,334.0,0.0,3.593,9.965662280943677,10.701526848014678,823
2014-10-14,345.5,357.0,357.5,343.0,4873.0,20141014.0,346.0,1.0,3.179,11.19605661903972,12.407989934946071,824
2014-10-15,355.75,347.5,358.25,346.5,4535.0,20141015.0,357.0,2.0,-2.661,11.291869653672473,12.386924610286595,825
2014-10-16,347.5,352.25,353.0,345.0,3886.0,20141016.0,347.5,3.0,1.367,11.356245139702247,12.335334662248384,826
2014-10-17,352.0,348.0,355.75,346.5,3522.0,20141017.0,352.25,4.0,-1.207,11.164768308820225,11.923956707281931,827
2014-10-20,345.75,348.25,349.0,342.0,3126.0,20141020.0,348.0,0.0,0.072,11.081607553472931,11.700762479644341,828
2014-10-21,347.75,356.0,358.75,347.0,5167.0,20141021.0,348.25,1.0,2.225,11.142370503157212,11.707327482358428,829
2014-10-22,355.75,353.0,361.0,352.25,4116.0,20141022.0,356.0,2.0,-0.843,11.28851863923383,11.846350484710637,830
2014-10-23,352.0,359.75,360.25,351.0,3935.0,20141023.0,353.0,3.0,1.912,11.103198762939845,11.500170420082553,831
2014-10-24,359.25,353.0,365.0,352.25,3766.0,20141024.0,359.75,4.0,-1.876,11.25290796630895,11.666814364071545,832
2014-10-27,351.75,362.75,363.75,348.5,3926.0,20141027.0,353.0,0.0,2.762,11.616279969371773,12.144572448862005,833
2014-10-28,362.25,364.5,379.75,361.25,6187.0,20141028.0,362.75,1.0,0.482,12.992072699428888,14.091962789013738,834
2014-10-29,364.0,375.25,376.0,362.5,4716.0,20141029.0,364.5,2.0,2.949,13.038247908571716,14.01303441714524,835
2014-10-30,375.0,374.0,381.0,371.5,5378.0,20141030.0,375.25,3.0,-0.333,13.352952644156105,14.344629828192543,836
2014-10-31,373.0,376.75,378.0,368.0,4785.0,20141031.0,374.0,4.0,0.735,13.04813876741464,13.765345851100204,837
2014-11-03,376.75,373.5,376.75,370.5,3927.0,20141103.0,376.75,0.0,-0.863,12.430126152195127,12.763299737620176,838
2014-11-04,373.5,364.5,373.5,364.0,3766.0,20141104.0,373.5,1.0,-2.41,12.459205592904661,12.76152643927082,839
2014-11-05,364.5,370.25,371.75,359.0,5083.0,20141105.0,364.5,2.0,1.578,12.644732357186056,12.993322914034712,840
2014-11-06,370.25,371.25,374.5,366.5,3832.0,20141106.0,370.25,3.0,0.27,12.404302142896414,12.594213192163418,841
2014-11-07,370.0,367.5,371.75,364.25,3904.0,20141107.0,371.25,4.0,-1.01,11.958456493542194,11.914984766541627,842
2014-11-10,367.5,369.25,378.75,364.75,7155.0,20141110.0,367.5,0.0,0.476,12.14405135776563,12.192986797669409,843
2014-11-11,369.25,373.75,374.5,365.5,3588.0,20141111.0,369.25,1.0,1.219,11.858228507059662,11.76725522464682,844
2014-11-12,373.75,377.75,385.0,372.75,6913.0,20141112.0,373.75,2.0,1.07,12.212025915508784,12.298287861360578,845
2014-11-13,377.0,386.25,389.0,377.0,6051.0,20141113.0,377.75,3.0,2.25,12.488205377735259,12.691849479845835,846
2014-11-14,386.25,381.75,387.0,380.5,3430.0,20141114.0,386.25,4.0,-1.165,12.193823070668417,12.23293621586639,847
2014-11-17,394.25,390.5,396.5,386.5,4607.0,20141117.0,381.75,0.0,2.292,12.017111882425837,11.968544720417546,848
2014-11-18,390.5,385.0,391.5,384.0,3619.0,20141118.0,390.5,1.0,-1.408,11.811010802205304,11.672738757695205,849
2014-11-19,385.0,376.0,385.0,375.5,5278.0,20141119.0,385.0,2.0,-2.338,12.10091891109572,12.116373590002496,850
2014-11-20,375.75,386.25,387.5,375.25,5178.0,20141120.0,376.0,3.0,2.726,12.114471737359745,12.13419044466883,851
2014-11-21,386.25,385.25,394.25,382.75,6041.0,20141121.0,386.25,4.0,-0.259,12.672247033963405,12.949631718712986,852
2014-11-24,385.25,380.25,385.75,378.25,3935.0,20141124.0,385.25,0.0,-1.298,12.247497303603085,12.289680822884574,853
2014-11-25,380.25,387.25,388.0,379.0,5577.0,20141125.0,380.25,1.0,1.841,11.952270276002803,11.851056713166631,854
2014-11-26,387.25,391.5,392.0,386.5,4360.0,20141126.0,387.25,2.0,1.097,11.933882069093457,11.837582484744415,855
2014-11-27,391.5,391.5,391.5,391.5,1.0,20141127.0,391.5,3.0,0.0,11.235347335539517,10.825904820111841,856
2014-11-28,391.5,388.75,393.75,382.75,4268.0,20141128.0,391.5,4.0,-0.702,11.213952123217743,10.849117510763596,857
2014-12-01,388.75,389.75,391.5,383.0,4576.0,20141201.0,388.75,0.0,0.257,10.967229202925221,10.535901842661785,858
2014-12-02,389.0,381.25,391.0,380.75,3771.0,20141202.0,389.75,1.0,-2.181,10.902026548113838,10.497781596973548,859
2014-12-03,381.25,382.0,382.5,377.25,2585.0,20141203.0,381.25,2.0,0.197,11.047296861921666,10.7647440507104,860
2014-12-04,382.0,389.75,390.5,380.25,3921.0,20141204.0,382.0,3.0,2.029,10.974815329019696,10.69611151061568,861
2014-12-05,389.75,395.0,396.0,386.0,4005.0,20141205.0,389.75,4.0,1.347,11.249832117290634,11.136629975866922,862
2014-12-08,394.0,389.5,399.75,389.5,4703.0,20141208.0,395.0,0.0,-1.392,11.15893828844603,11.018412645751331,863
2014-12-09,389.5,394.75,396.0,387.5,3740.0,20141209.0,389.5,1.0,1.348,10.917216625860027,10.682624292984487,864
2014-12-10,394.75,393.75,398.25,389.25,4796.0,20141210.0,394.75,2.0,-0.253,10.742924205327297,10.458274387253221,865
2014-12-11,393.75,396.75,401.0,392.25,3784.0,20141211.0,393.75,3.0,0.762,10.56174927757027,10.230504468952791,866
2014-12-12,398.5,407.5,410.0,397.25,5947.0,20141212.0,396.75,4.0,2.71,11.078862979609342,11.033103873092426,867
2014-12-15,407.5,408.5,412.5,405.0,5159.0,20141215.0,407.5,0.0,0.245,11.503511799644862,11.662023356680109,868
2014-12-16,408.5,406.0,411.5,404.0,3640.0,20141216.0,408.5,1.0,-0.612,11.139556181495328,11.107086909122762,869
2014-12-17,405.75,408.25,410.0,403.5,3960.0,20141217.0,406.0,2.0,0.554,10.717778346813933,10.49280865457306,870
2014-12-18,408.0,411.0,414.0,407.0,3895.0,20141218.0,408.25,3.0,0.674,10.470707588012676,10.16043416729667,871
2014-12-19,411.0,410.5,411.25,405.0,3374.0,20141219.0,411.0,4.0,-0.122,10.08700689819334,9.639042944990448,872
2014-12-22,410.5,411.75,414.25,408.5,2884.0,20141222.0,410.5,0.0,0.305,9.692733543812128,9.120503885658389,873
2014-12-23,411.0,414.0,415.75,410.5,2737.0,20141223.0,411.75,1.0,0.546,9.288848676192854,8.604436700903952,874
2014-12-24,413.5,407.75,415.0,405.75,1949.0,20141224.0,414.0,2.0,-1.51,9.285316978357141,8.69051180745009,875
2014-12-26,407.75,414.75,415.0,405.75,1758.0,20141226.0,407.75,4.0,1.717,9.282106343961036,8.765110233123412,876
2014-12-29,414.75,412.75,417.0,410.75,3143.0,20141229.0,414.75,0.0,-0.482,9.279187585419134,8.829762202040305,877
2014-12-30,412.75,406.5,412.75,406.0,2207.0,20141230.0,412.75,1.0,-1.514,9.231079623108293,8.819127241768248,878
2014-12-31,406.0,397.0,406.5,396.0,4060.0,20141231.0,406.5,2.0,-2.337,9.914617839189347,9.8765769428658,879
2015-01-02,397.0,395.75,398.5,391.5,3168.0,20150102.0,397.0,4.0,-0.315,10.376925308353947,10.559700017150352,880
2015-01-05,395.75,406.0,406.75,394.5,3781.0,20150105.0,395.75,0.0,2.59,10.547204825776316,10.78507334819697,881
2015-01-06,406.0,405.0,409.5,402.25,3602.0,20150106.0,406.0,1.0,-0.246,10.838368023433025,11.180396901770722,882
2015-01-07,405.0,396.25,407.25,395.75,3116.0,20150107.0,405.0,2.0,-2.16,10.898516384939114,11.223010648201294,883
2015-01-08,396.25,394.25,398.75,392.75,3528.0,20150108.0,396.25,3.0,-0.505,11.021378531762826,11.359942561774446,884
2015-01-09,394.25,400.25,401.5,393.0,3696.0,20150109.0,394.25,4.0,1.522,10.792162301602568,10.978616886871187,885
2015-01-12,400.25,402.0,407.0,390.0,7968.0,20150112.0,400.25,0.0,0.437,11.356511183275062,11.781467968621696,886
2015-01-13,402.0,385.75,406.5,384.5,5238.0,20150113.0,402.0,1.0,-4.042,12.3241010757046,13.143938906138803,887
2015-01-14,386.0,381.0,386.25,376.0,4336.0,20150114.0,385.75,2.0,-1.231,13.567364614276899,14.858080385320282,888
2015-01-15,381.0,380.0,388.0,376.0,4208.0,20150115.0,381.0,3.0,-0.262,13.42487692206991,14.477003000610912,889
2015-01-16,380.0,387.0,388.0,379.5,2388.0,20150116.0,380.0,4.0,1.842,12.977160838245371,13.680069267196124,890
2015-01-19,387.0,387.0,387.0,387.0,1.0,20150119.0,387.0,0.0,0.0,12.433782580223065,12.789393364903308,891
2015-01-20,387.0,390.25,391.0,382.25,3206.0,20150120.0,387.0,1.0,0.84,12.09889325474824,12.2508075829162,892
2015-01-21,390.0,388.0,392.5,386.25,2581.0,20150121.0,390.25,2.0,-0.577,11.567175686134764,11.45069990519404,893
2015-01-22,388.0,383.75,390.5,382.5,2453.0,20150122.0,388.0,3.0,-1.095,11.24288698739524,10.990606584501503,894
2015-01-23,383.75,386.75,388.5,382.0,2929.0,20150123.0,383.75,4.0,0.782,10.81171544308658,10.391859039901304,895
2015-01-26,386.75,384.0,388.25,382.25,2274.0,20150126.0,386.75,0.0,-0.711,10.374286766442346,9.806277834581131,896
2015-01-27,384.0,381.25,386.0,380.0,2341.0,20150127.0,384.0,1.0,-0.716,10.044806151311212,9.39877412330363,897
2015-01-28,381.25,373.25,381.5,373.0,2585.0,20150128.0,381.25,2.0,-2.098,10.13164195573746,9.612270906863138,898
2015-01-29,373.25,372.5,373.5,368.0,3715.0,20150129.0,373.25,3.0,-0.201,10.415129050670414,10.097301452614714,899
2015-01-30,372.5,370.0,373.0,365.75,4583.0,20150130.0,372.5,4.0,-0.671,10.150117318791285,9.750994592266085,900
2015-02-02,370.0,370.75,378.5,367.5,3397.0,20150202.0,370.0,0.0,0.203,10.22737938071935,9.917528646630608,901
2015-02-03,370.0,385.75,388.5,370.0,4801.0,20150203.0,370.75,1.0,4.046,10.979435800653956,11.061858160413193,902
2015-02-04,385.0,383.5,388.25,379.5,3258.0,20150204.0,385.75,2.0,-0.583,11.57221436423087,11.9202770723581,903
2015-02-05,383.5,385.25,387.5,381.5,3118.0,20150205.0,383.5,3.0,0.456,11.065649422028063,11.130906796043687,904
2015-02-06,385.25,385.75,389.5,380.0,3779.0,20150206.0,385.25,4.0,0.13,10.923317656389148,10.913452556571194,905
2015-02-09,385.75,391.25,391.75,383.5,3576.0,20150209.0,385.75,0.0,1.426,10.680288778535589,10.558325549028368,906
2015-02-10,391.25,388.0,391.5,384.5,3244.0,20150210.0,391.25,1.0,-0.831,10.345717071395988,10.083882142491252,907
2015-02-11,388.0,385.75,389.75,384.0,2322.0,20150211.0,388.0,2.0,-0.58,10.064288246723615,9.706031190159068,908
2015-02-12,385.75,383.0,387.75,381.25,2375.0,20150212.0,385.75,3.0,-0.713,9.762989315203276,9.311893698137844,909
2015-02-13,383.0,387.25,388.5,382.25,2159.0,20150213.0,383.0,4.0,1.11,9.443626650184795,8.903641205052798,910
2015-02-16,395.25,395.25,395.25,395.25,1.0,20150216.0,387.25,0.0,2.066,9.698751500167996,9.349822377712425,911
2015-02-18,397.75,392.0,398.5,391.25,2548.0,20150218.0,395.25,2.0,-0.822,9.839774091061825,9.60317939401745,912
2015-02-19,392.0,397.75,399.0,390.25,3381.0,20150219.0,392.0,3.0,1.467,9.740703719147113,9.489422141481791,913
2015-02-20,396.75,393.0,397.5,391.25,2034.0,20150220.0,397.75,4.0,-1.194,9.423367017406466,9.05749918928422,914
2015-02-23,393.0,386.75,394.0,385.5,3536.0,20150223.0,393.0,0.0,-1.59,9.680333652187686,9.483165964046309,915
2015-02-24,386.75,385.5,395.0,385.25,5425.0,20150224.0,386.75,1.0,-0.323,9.68666695653426,9.5187438355068,916
2015-02-25,385.5,383.75,387.5,379.5,4644.0,20150225.0,385.5,2.0,-0.454,9.533333596849328,9.316244657439228,917
2015-02-26,384.0,388.25,390.5,383.0,5098.0,20150226.0,383.75,3.0,1.173,9.348485088044843,9.074078703113997,918
2015-02-27,388.5,392.25,396.25,385.5,4805.0,20150227.0,388.25,4.0,1.03,9.63498644367713,9.530868209365464,919
2015-03-02,392.25,388.0,395.0,386.5,3520.0,20150302.0,392.25,0.0,-1.083,9.531805857888301,9.393419114783402,920
2015-03-03,388.5,391.0,391.75,384.5,3132.0,20150303.0,388.0,1.0,0.773,9.369823507171178,9.174296566145607,921
2015-03-04,391.0,389.5,392.0,386.25,2284.0,20150304.0,391.0,2.0,-0.384,9.040748642882889,8.717723690659525,922
2015-03-05,389.0,390.5,393.0,387.75,3342.0,20150305.0,389.5,3.0,0.257,8.696135129893534,8.255360531904921,923
2015-03-06,390.5,386.0,390.5,383.25,3703.0,20150306.0,390.5,4.0,-1.152,8.564668299903213,8.121312460984266,924
2015-03-09,386.0,388.75,391.5,386.0,2837.0,20150309.0,386.0,0.0,0.712,8.286062090821103,7.77180413285303,925
2015-03-10,388.25,388.0,391.25,383.25,3891.0,20150310.0,388.75,1.0,-0.193,8.260056446201002,7.802230248472626,926
2015-03-11,387.25,391.0,393.75,386.5,3749.0,20150311.0,388.0,2.0,0.773,8.168233132910002,7.728599548676276,927
2015-03-12,390.0,388.5,392.0,386.25,3550.0,20150312.0,391.0,3.0,-0.639,7.948393757190911,7.464786275519439,928
2015-03-13,388.25,380.5,389.75,380.25,3201.0,20150313.0,388.5,4.0,-2.059,8.203085233809908,7.902814772116832,929
2015-03-16,380.5,379.0,382.25,375.5,3801.0,20150316.0,380.5,0.0,-0.394,8.639168394372634,8.582439469167905,930
2015-03-17,379.0,371.0,379.75,370.0,4025.0,20150317.0,379.0,1.0,-2.111,8.808334903975117,8.838114206612179,931
2015-03-18,371.5,374.75,375.25,367.0,3507.0,20150318.0,371.0,2.0,1.011,9.098486276341017,9.259698979063888,932
2015-03-19,377.25,373.5,380.5,370.5,3524.0,20150319.0,374.75,3.0,-0.334,9.180442069400925,9.35840578185537,933
2015-03-20,373.75,385.0,387.5,372.75,4770.0,20150320.0,373.5,4.0,3.079,9.686765517637205,10.077285010941319,934
2015-03-23,385.75,390.25,391.75,385.0,4602.0,20150323.0,385.0,0.0,1.364,10.465241379670188,11.16698034281581,935
2015-03-24,388.75,393.25,393.75,388.5,3531.0,20150324.0,390.25,1.0,0.769,10.309310345154726,10.844716297107052,936
2015-03-25,393.0,395.0,395.75,391.5,3634.0,20150325.0,393.25,2.0,0.445,9.872100313777034,10.132087457492794,937
2015-03-26,394.25,391.25,397.0,389.25,3312.0,20150326.0,395.0,3.0,-0.949,9.679182103433668,9.814475796493756,938
2015-03-27,391.0,391.0,393.5,389.25,3746.0,20150327.0,391.25,4.0,-0.064,9.321983730394233,9.272545690294573,939
2015-03-30,391.0,394.5,395.0,390.0,4034.0,20150330.0,391.0,0.0,0.895,8.92907611854021,8.70287293158863,940
2015-03-31,394.0,376.25,398.5,375.5,6834.0,20150331.0,394.5,1.0,-4.626,10.208251016854739,10.609156540710146,941
2015-04-01,377.0,381.75,382.25,374.0,3576.0,20150401.0,376.25,2.0,1.462,11.14386456077703,11.927935668615453,942
2015-04-02,381.0,386.5,388.5,378.25,3288.0,20150402.0,381.75,3.0,1.244,11.24442232797912,11.970877579466727,943
2015-04-07,384.75,383.5,387.25,382.0,2093.0,20150407.0,386.5,1.0,-0.776,10.722202116344654,11.108093902204498,944
2015-04-08,383.25,379.25,385.0,376.75,2415.0,20150408.0,383.5,2.0,-1.108,10.633820105767862,10.92701471524389,945
2015-04-09,379.25,378.0,380.0,375.0,2829.0,20150409.0,379.25,3.0,-0.33,10.439836459788966,10.603412753211371,946
2015-04-10,378.0,377.0,379.5,374.25,2072.0,20150410.0,378.0,4.0,-0.265,9.968033145262696,9.889624386116521,947
2015-04-13,374.5,370.5,376.0,370.25,2513.0,20150413.0,377.0,0.0,-1.724,9.766393768420633,9.604341134634318,948
2015-04-14,371.0,373.25,374.75,370.0,2361.0,20150414.0,370.5,1.0,0.742,9.514903425836934,9.257095650016401,949
2015-04-15,373.0,376.0,379.0,370.5,2599.0,20150415.0,373.25,2.0,0.737,9.422639478033577,9.156149563347547,950
2015-04-16,382.5,383.25,384.75,380.0,2179.0,20150416.0,376.0,3.0,1.928,9.611490434575979,9.468662954901207,951
2015-04-17,383.0,386.75,387.5,381.5,2535.0,20150417.0,383.25,4.0,0.913,9.783173122341799,9.739507894247714,952
2015-04-20,386.75,384.75,388.5,382.25,2337.0,20150420.0,386.75,0.0,-0.517,9.46197556576527,9.274240175014686,953
2015-04-21,383.75,379.0,383.75,378.0,2146.0,20150421.0,384.75,1.0,-1.494,9.397250514332052,9.204341485012712,954
2015-04-22,379.5,379.5,381.0,376.0,2742.0,20150422.0,379.0,2.0,0.132,9.338409558483674,9.143762620344335,955
2015-04-23,379.75,376.75,384.5,376.5,3974.0,20150423.0,379.5,3.0,-0.725,9.216735962257886,8.991260937631756,956
2015-04-24,377.0,369.75,377.25,368.5,5165.0,20150424.0,376.75,4.0,-1.858,9.378850874779896,9.259092812614188,957
2015-04-27,368.5,364.75,369.75,364.25,3868.0,20150427.0,369.75,0.0,-1.352,9.66259170434536,9.691213770932295,958
2015-04-28,364.5,364.5,367.25,362.5,5440.0,20150428.0,364.75,1.0,-0.069,9.443265185768508,9.365718601474654,959
2015-04-29,364.75,367.75,368.5,363.25,3086.0,20150429.0,364.5,2.0,0.892,9.062059259789551,8.816956121278034,960
2015-04-30,368.0,366.25,370.0,364.0,3780.0,20150430.0,367.75,3.0,-0.408,8.783690236172319,8.441361971774295,961
2015-05-01,366.25,363.0,366.5,360.75,3462.0,20150501.0,366.25,4.0,-0.887,8.621536578338466,8.249180375537716,962
2015-05-04,362.25,361.25,363.5,360.0,2251.0,20150504.0,363.0,0.0,-0.482,8.40594234394406,7.982622992132687,963
2015-05-05,360.25,362.75,363.0,355.75,2983.0,20150505.0,361.25,1.0,0.415,8.300856676312781,7.884939926514996,964
2015-05-06,363.25,366.75,369.5,362.75,3436.0,20150506.0,362.75,2.0,1.103,8.296233342102528,7.933614602979663,965
2015-05-07,366.75,361.5,366.75,360.5,2645.0,20150507.0,366.75,3.0,-1.431,8.110212129184116,7.709132655915708,966
2015-05-08,361.0,363.0,364.5,359.5,2459.0,20150508.0,361.5,4.0,0.415,8.03201102653102,7.647914968460287,967
2015-05-11,363.0,361.75,364.5,360.25,900.0,20150511.0,363.0,0.0,-0.344,7.688191842300927,7.194859639332249,968
2015-05-12,359.25,361.0,365.75,357.25,3804.0,20150512.0,361.75,1.0,-0.207,7.761992583909933,7.368878354087949,969
2015-05-13,360.5,362.25,363.75,357.25,2635.0,20150513.0,361.0,2.0,0.346,7.647265985372667,7.2530279068762225,970
2015-05-14,361.5,368.0,368.5,361.25,3278.0,20150514.0,362.25,3.0,1.587,7.633878168520611,7.285957519292734,971
2015-05-15,367.75,365.5,371.5,362.0,3028.0,20150515.0,368.0,4.0,-0.679,7.8035256077460105,7.581163183387036,972
2015-05-18,365.5,368.0,371.25,364.0,2747.0,20150518.0,365.5,0.0,0.684,7.753205097950918,7.537008092268764,973
2015-05-19,367.5,362.0,368.5,360.25,2287.0,20150519.0,368.0,1.0,-1.63,7.79836827086447,7.632073679966263,974
2015-05-20,362.25,360.0,362.5,358.5,2400.0,20150520.0,362.0,2.0,-0.552,7.953062064422246,7.881130522637428,975
2015-05-21,360.0,365.0,366.5,359.75,3274.0,20150521.0,360.0,3.0,1.389,7.843692785838406,7.730313119619104,976
2015-05-22,364.0,360.0,367.75,359.5,3162.0,20150522.0,365.0,4.0,-1.37,7.880629805307643,7.79960470366989,977
2015-05-25,360.0,360.0,360.0,360.0,1.0,20150525.0,360.0,0.0,0.0,7.618754368461493,7.426324076513905,978
2015-05-27,355.0,349.5,356.5,348.75,3166.0,20150527.0,360.0,2.0,-2.917,7.948867607692262,7.93614753297871,979
2015-05-28,349.5,353.5,355.0,348.25,2885.0,20150528.0,349.5,3.0,1.144,8.294425097902057,8.444661195248216,980
2015-05-29,353.0,351.5,357.0,350.0,2737.0,20150529.0,353.5,4.0,-0.566,8.222204634456416,8.31870636921512,981
2015-06-01,350.75,352.25,354.25,348.25,2569.0,20150601.0,351.5,0.0,0.213,8.020186031324014,8.009545519986437,982
2015-06-02,352.25,359.0,359.5,351.75,3487.0,20150602.0,352.25,1.0,1.916,8.018350937567291,8.008272783988254,983
2015-06-03,358.75,359.0,364.0,357.0,3357.0,20150603.0,359.0,2.0,0.0,8.357591761424816,8.50716974612316,984
2015-06-04,358.5,363.5,364.5,356.5,2959.0,20150604.0,359.0,3.0,1.253,8.325083419477105,8.43954711330674,985
2015-06-05,362.5,360.25,367.25,359.75,3483.0,20150605.0,363.5,4.0,-0.894,8.318257654070095,8.41427416486584,986
2015-06-08,361.0,365.25,366.25,360.5,2848.0,20150608.0,360.25,0.0,1.388,8.084779685518269,8.059037609550396,987
2015-06-09,364.75,364.5,368.5,362.5,2428.0,20150609.0,365.25,1.0,-0.205,8.099799714107517,8.084499261610343,988
2015-06-10,364.5,357.0,366.5,356.0,3073.0,20150610.0,364.5,2.0,-2.058,8.317999740097743,8.406566026728964,989
2015-06-11,357.5,356.5,360.0,354.5,2210.0,20150611.0,357.0,3.0,-0.14,8.470908854634311,8.61902388983177,990
2015-06-12,356.0,353.0,356.75,352.25,2299.0,20150612.0,356.5,4.0,-0.982,8.13264441330392,8.1031540378542,991
2015-06-15,352.5,348.25,353.0,346.75,2527.0,20150615.0,353.0,0.0,-1.346,8.2796767393672,8.322733499473639,992
2015-06-16,353.25,359.75,360.0,352.0,2283.0,20150616.0,348.25,1.0,3.302,8.25425158124291,8.279702366210488,993
2015-06-17,360.0,365.25,367.0,359.75,1927.0,20150617.0,359.75,2.0,1.529,9.208410528402641,9.67574205071575,994
2015-06-18,364.75,363.5,367.0,362.5,1749.0,20150618.0,365.25,3.0,-0.479,9.030373207638764,9.352309777286981,995
2015-06-19,363.25,358.75,363.25,357.25,1787.0,20150619.0,363.5,4.0,-1.307,8.936702916035241,9.172001806982049,996
2015-06-22,356.75,364.25,364.75,355.5,2219.0,20150622.0,358.75,0.0,1.533,8.965184469122947,9.182401566051109,997
2015-06-23,365.25,372.0,373.25,365.25,3926.0,20150623.0,364.25,1.0,2.128,9.468349517384498,9.891414690577628,998
2015-06-24,371.25,371.5,376.0,368.25,4871.0,20150624.0,372.0,2.0,-0.134,9.675772288531368,10.139226065167284,999
2015-06-25,370.75,382.75,383.25,368.5,5558.0,20150625.0,371.5,3.0,3.028,10.137065716846699,10.753995923144979,1000
2015-06-26,382.25,391.75,397.0,382.0,7388.0,20150626.0,382.75,4.0,2.351,11.533696106224268,12.720129800058974,1001
2015-06-29,391.0,392.0,399.5,390.5,5647.0,20150629.0,391.75,0.0,0.064,12.007905551112973,13.257445826717777,1002
2015-06-30,391.25,422.0,422.0,390.5,7310.0,20150630.0,392.0,1.0,7.653,13.779914137375432,15.689786383155406,1003
2015-07-01,422.0,422.5,426.5,412.0,6158.0,20150701.0,422.0,2.0,0.118,15.66355830670495,18.19781486540137,1004
2015-07-02,421.75,428.5,430.75,418.5,5789.0,20150702.0,422.5,3.0,1.42,15.353234824277227,17.404772883347857,1005
2015-07-06,426.5,427.0,428.0,417.0,5541.0,20150706.0,428.5,0.0,-0.35,14.957486203888388,16.550803165568144,1006
2015-07-07,420.5,423.5,424.5,415.0,4066.0,20150707.0,427.0,1.0,-0.82,14.824987458080349,16.144029410159053,1007
2015-07-08,422.25,424.25,429.0,418.5,4254.0,20150708.0,423.5,2.0,0.177,14.431806780073043,15.39149215547118,1008
2015-07-09,424.25,427.75,433.0,424.0,3568.0,20150709.0,424.25,3.0,0.825,13.98346070915732,14.605959868075038,1009
2015-07-10,427.5,434.25,439.25,424.25,5496.0,20150710.0,427.75,4.0,1.52,14.07587337196121,14.658498552331714,1010
2015-07-13,434.75,441.0,442.0,431.0,4108.0,20150713.0,434.25,0.0,1.554,14.09170306541929,14.604032078687501,1011
2015-07-14,440.25,428.0,443.25,427.25,3818.0,20150714.0,441.0,1.0,-2.948,14.265184604926628,14.790161134862501,1012
2015-07-15,426.5,430.0,431.75,421.0,3531.0,20150715.0,428.0,2.0,0.467,14.786531459024198,15.48480631688082,1013
2015-07-16,430.25,428.5,438.75,428.25,3289.0,20150716.0,430.0,3.0,-0.349,14.419574053658367,14.853498807963383,1014
2015-07-17,427.75,420.0,429.5,418.25,3726.0,20150717.0,428.5,4.0,-1.984,14.176885503325778,14.439698966901583,1015
2015-07-20,417.25,405.75,417.25,404.5,4279.0,20150720.0,420.0,0.0,-3.393,15.069895912114335,15.71440577131469,1016
2015-07-21,405.75,406.5,410.25,402.5,3939.0,20150721.0,405.75,1.0,0.185,15.290814465558476,15.95248500180605,1017
2015-07-22,407.5,402.75,407.5,399.75,4278.0,20150722.0,406.5,2.0,-0.923,14.605285877780434,14.858820334898576,1018
2015-07-23,403.0,403.0,405.25,398.5,3576.0,20150723.0,402.75,3.0,0.062,14.004805343436747,13.944310956912085,1019
2015-07-24,403.5,392.0,403.5,392.0,2205.0,20150724.0,403.0,4.0,-2.73,13.777095766760679,13.618402829323808,1020
2015-07-27,388.75,373.0,388.75,372.5,3081.0,20150727.0,392.0,0.0,-4.847,15.297359787964243,15.869282452080618,1021
2015-07-28,374.0,375.5,376.0,370.0,2283.0,20150728.0,373.0,1.0,0.67,15.906690716331122,16.686711458469855,1022
2015-07-29,377.75,367.25,377.75,367.0,1947.0,20150729.0,375.5,2.0,-2.197,15.437900651210109,15.895149930673874,1023
2015-07-30,368.0,374.5,374.5,365.75,2443.0,20150730.0,367.25,3.0,1.974,14.92081877382737,15.075796606584024,1024
2015-07-31,374.25,371.75,377.5,370.0,1685.0,20150731.0,374.5,4.0,-0.734,14.49619888529761,14.432357059039488,1025
2015-08-03,370.0,368.25,370.5,365.0,1751.0,20150803.0,371.75,0.0,-0.941,14.041998986634189,13.774709451167556,1026
2015-08-04,367.75,369.0,372.75,366.75,1776.0,20150804.0,368.25,1.0,0.204,13.310908169667444,12.738081524345215,1027
2015-08-05,368.5,372.75,373.75,367.5,1500.0,20150805.0,369.0,2.0,1.016,12.669007426970403,11.873003987765854,1028
2015-08-06,372.75,369.5,375.0,369.25,1569.0,20150806.0,372.75,3.0,-0.872,12.062734024518548,11.089936789397072,1029
2015-08-07,369.75,373.5,375.0,366.5,1409.0,20150807.0,369.5,4.0,1.083,11.73884911319868,10.74461188414413,1030
2015-08-10,374.5,390.25,391.5,373.75,2892.0,20150810.0,373.5,0.0,4.485,12.671681011998801,12.245330299591577,1031
2015-08-11,388.5,376.5,388.5,376.0,2006.0,20150811.0,390.25,1.0,-3.523,12.88334637454437,12.612619592979375,1032
2015-08-12,377.5,358.75,382.75,346.5,4863.0,20150812.0,376.5,2.0,-4.714,15.68940579504033,16.764270313915443,1033
2015-08-13,358.25,363.75,364.75,355.25,2065.0,20150813.0,358.75,3.0,1.394,16.194914359127573,17.36236760539338,1034
2015-08-14,363.75,364.25,365.75,359.75,1363.0,20150814.0,363.75,4.0,0.137,15.359013053752332,15.980718591340922,1035
2015-08-17,374.25,375.0,379.5,372.5,3307.0,20150817.0,364.25,0.0,2.951,15.394557321593034,15.949956112495473,1036
2015-08-18,374.5,377.0,379.25,373.0,3201.0,20150818.0,375.0,1.0,0.533,15.358688474175485,15.823295297496077,1037
2015-08-19,377.25,378.5,383.0,377.25,3877.0,20150819.0,377.0,2.0,0.398,14.68971679470499,14.78018925782994,1038
2015-08-20,378.5,382.75,383.0,378.25,2971.0,20150820.0,378.5,3.0,1.123,13.899742540640904,13.609497356785957,1039
2015-08-21,382.25,377.0,384.25,375.75,3771.0,20150821.0,382.75,4.0,-1.502,13.408856855128095,12.928231042547829,1040
2015-08-24,377.0,381.75,381.75,365.5,5656.0,20150824.0,377.0,0.0,1.26,13.758051686480087,13.50446690354145,1041
2015-08-25,379.75,377.75,386.75,375.25,4076.0,20150825.0,381.75,1.0,-1.048,13.552774260436443,13.237204649735924,1042
2015-08-26,377.0,373.5,380.5,372.75,3219.0,20150826.0,377.75,2.0,-1.125,13.138885691305859,12.672244029771134,1043
2015-08-27,373.75,374.5,378.75,371.5,3762.0,20150827.0,373.5,3.0,0.268,12.603532446641688,11.949278159134982,1044
2015-08-28,374.25,374.25,380.0,374.0,3753.0,20150828.0,374.5,4.0,-0.067,12.048665860583354,11.222707737916984,1045
2015-08-31,374.0,375.25,377.0,370.5,2784.0,20150831.0,374.25,0.0,0.267,11.544241691439412,10.593013372861387,1046
2015-09-01,374.25,368.25,374.5,367.5,2844.0,20150901.0,375.25,1.0,-1.865,11.131128810399465,10.113944923146535,1047
2015-09-02,369.75,367.0,371.5,364.25,2239.0,20150902.0,368.25,2.0,-0.339,11.11920800945406,10.23208560006033,1048
2015-09-03,367.25,361.5,368.0,361.25,2938.0,20150903.0,367.0,3.0,-1.499,10.744734554049145,9.80114085338562,1049
2015-09-04,361.75,362.5,364.75,360.5,2366.0,20150904.0,361.5,4.0,0.277,10.358849594590128,9.360988739600863,1050
2015-09-08,365.5,368.25,368.5,364.0,2807.0,20150908.0,362.5,1.0,1.586,10.05349963144557,9.046190240987416,1051
2015-09-09,367.5,368.5,372.5,366.0,2655.0,20150909.0,368.25,2.0,0.068,10.04863602858688,9.173364875522427,1052
2015-09-10,368.75,374.0,374.75,366.75,2281.0,20150910.0,368.5,3.0,1.493,9.862396389624436,9.01691622545277,1053
2015-09-11,374.0,387.0,387.5,364.5,7742.0,20150911.0,374.0,4.0,3.476,11.05672399056767,10.8813273953924,1054
2015-09-14,387.0,393.5,394.0,386.25,3949.0,20150914.0,387.0,0.0,1.68,11.869749082334247,12.09715040934008,1055
2015-09-15,392.75,390.25,395.0,388.75,2731.0,20150915.0,393.5,1.0,-0.826,11.51795371121296,11.55086368809475,1056
2015-09-16,390.0,385.5,391.0,383.0,2887.0,20150916.0,390.25,2.0,-1.217,11.425412464739056,11.410748529682117,1057
2015-09-17,385.0,380.5,385.5,379.5,2318.0,20150917.0,385.5,3.0,-1.297,11.36401133158096,11.322648725724502,1058
2015-09-18,379.75,377.5,382.5,376.5,2266.0,20150918.0,380.5,4.0,-0.788,11.149101210528146,11.012962228961234,1059
2015-09-21,376.25,384.5,385.5,375.0,2835.0,20150921.0,377.5,0.0,1.854,11.090092009571041,10.944567265099735,1060
2015-09-22,384.25,380.0,384.5,377.25,2443.0,20150922.0,384.5,1.0,-1.17,10.740992735973673,10.45195829641977,1061
2015-09-23,379.5,383.0,384.5,379.0,2247.0,20150923.0,380.0,2.0,0.789,10.264538850885158,9.791697190230467,1062
2015-09-24,383.0,382.0,384.0,379.25,2135.0,20150924.0,383.0,3.0,-0.261,9.763217137168326,9.119470898199738,1063
2015-09-25,381.75,389.0,389.5,381.0,2782.0,20150925.0,382.0,4.0,1.832,9.648379215607568,9.036874778439772,1064
2015-09-28,388.5,387.0,392.5,383.75,2626.0,20150928.0,389.0,0.0,-0.514,9.72579928691597,9.23195814131447,1065
2015-09-29,387.25,389.5,389.5,385.0,2750.0,20150929.0,387.0,1.0,0.646,9.250726624469063,8.601030389139208,1066
2015-09-30,388.75,388.75,394.5,383.5,4147.0,20150930.0,389.5,2.0,-0.193,9.409751476790058,8.920893003920648,1067
2015-10-01,387.5,388.5,393.0,385.0,2988.0,20151001.0,388.75,3.0,-0.064,9.281592251627325,8.798107270064563,1068
2015-10-02,388.0,388.75,391.5,384.0,2216.0,20151002.0,388.5,4.0,0.064,9.119629319661204,8.62502630072262,1069
2015-10-05,389.0,393.75,394.0,388.75,2222.0,20151005.0,388.75,0.0,1.286,8.790572108782923,8.208356127292953,1070
2015-10-06,392.5,397.5,399.0,391.75,3051.0,20151006.0,393.75,1.0,0.952,8.92324737162085,8.480575310320575,1071
2015-10-07,397.75,395.0,399.75,393.75,2481.0,20151007.0,397.5,2.0,-0.629,8.65749761056442,8.14983193561118,1072
2015-10-08,394.5,391.75,395.75,390.5,2603.0,20151008.0,395.0,3.0,-0.823,8.506816009604012,7.996521010863016,1073
2015-10-09,390.75,382.0,394.25,381.5,4986.0,20151009.0,391.75,4.0,-2.489,8.960741826912729,8.730318209414598,1074
2015-10-12,381.75,380.5,385.25,380.25,2703.0,20151012.0,382.0,0.0,-0.393,9.191583479011568,9.099609114825977,1075
2015-10-13,380.75,384.25,384.75,379.0,3316.0,20151013.0,380.5,1.0,0.986,8.87871225364688,8.652994566182514,1076
2015-10-14,384.5,378.5,386.75,378.5,2794.0,20151014.0,384.25,2.0,-1.496,8.821556594224436,8.599261957358177,1077
2015-10-15,378.75,375.5,379.5,375.0,3410.0,20151015.0,378.5,3.0,-0.793,8.860505994749483,8.686027029710413,1078
2015-10-16,375.5,377.25,378.0,372.5,3116.0,20151016.0,375.5,4.0,0.466,8.600459995226801,8.327890092415691,1079
2015-10-19,377.25,373.0,377.25,372.5,3407.0,20151019.0,377.25,0.0,-1.127,8.25041817747891,7.850838080093599,1080
2015-10-20,373.0,377.0,377.75,372.0,3090.0,20151020.0,373.0,1.0,1.072,8.023107434071735,7.570726336081119,1081
2015-10-21,377.0,380.25,381.0,375.5,2502.0,20151021.0,377.0,2.0,0.862,8.021006758247037,7.627962824603644,1082
2015-10-22,380.25,378.0,383.5,377.5,2983.0,20151022.0,380.25,3.0,-0.592,7.882733416588215,7.477567781323159,1083
2015-10-23,377.75,379.75,380.0,375.0,2690.0,20151023.0,378.0,4.0,0.463,7.64339401508019,7.180558743813396,1084
2015-10-26,380.25,384.75,385.75,378.0,3584.0,20151026.0,379.75,0.0,1.317,7.653085468254718,7.256484244638276,1085
2015-10-27,384.0,379.5,387.5,379.0,2631.0,20151027.0,384.75,1.0,-1.365,7.73007769841338,7.422286345353172,1086
2015-10-28,379.75,376.75,380.75,375.75,2128.0,20151028.0,379.5,2.0,-0.725,7.8455251803757955,7.632648165972742,1087
2015-10-29,376.0,380.0,380.5,375.5,2200.0,20151029.0,376.75,3.0,0.863,7.586841073068905,7.281628410509709,1088
2015-10-30,379.5,382.0,383.75,378.75,2503.0,20151030.0,380.0,4.0,0.526,7.533491884608096,7.244077955775081,1089
2015-11-02,382.0,376.5,382.0,376.0,2342.0,20151102.0,382.0,0.0,-1.44,7.394083531461906,7.07820089500507,1090
2015-11-03,376.5,379.5,382.25,375.75,2438.0,20151103.0,376.5,1.0,0.797,7.312803210419914,7.0011074423377275,1091
2015-11-04,379.5,380.0,383.5,376.5,2486.0,20151104.0,379.5,2.0,0.132,7.284366554927194,7.000959783359364,1092
2015-11-05,380.0,374.25,380.0,373.75,2536.0,20151105.0,380.0,3.0,-1.513,7.190333231751994,6.900831812244782,1093
2015-11-06,374.25,373.0,375.25,370.0,2318.0,20151106.0,374.25,4.0,-0.334,7.445757483410905,7.314054237278811,1094
2015-11-09,373.0,367.75,375.5,366.5,2023.0,20151109.0,373.0,0.0,-1.408,7.587052257646277,7.538847005641637,1095
2015-11-10,367.75,360.25,367.75,356.0,4370.0,20151110.0,367.75,1.0,-2.039,8.44277477967843,8.80033407155608,1096
2015-11-11,360.25,362.25,363.5,359.5,1944.0,20151111.0,360.25,2.0,0.555,8.425249799707665,8.7269561953486,1097
2015-11-12,362.25,361.25,363.5,359.25,1788.0,20151112.0,362.25,3.0,-0.276,8.045681636097877,8.130028702635453,1098
2015-11-13,361.25,358.25,362.25,358.0,1582.0,20151113.0,361.25,4.0,-0.83,7.700619669179887,7.612691542284059,1099
2015-11-16,365.5,366.75,368.0,364.25,1498.0,20151116.0,358.25,0.0,2.373,7.614199699254443,7.497666003312851,1100
2015-11-17,366.75,368.0,369.0,364.5,1326.0,20151117.0,366.75,1.0,0.341,7.899272453867676,7.931310536204472,1101
2015-11-18,368.0,368.25,370.25,365.25,1524.0,20151118.0,368.0,2.0,0.068,7.635702230788795,7.5404691313772085,1102
2015-11-19,368.25,370.0,371.5,366.5,1659.0,20151119.0,368.25,3.0,0.475,7.396092937080723,7.201739913860248,1103
2015-11-20,370.0,370.0,372.5,368.5,1772.0,20151120.0,370.0,4.0,0.0,7.110084488255202,6.8081745920122145,1104
2015-11-23,370.0,372.75,373.5,366.5,2358.0,20151123.0,370.0,0.0,0.743,7.100076807504729,6.833751313077253,1105
2015-11-24,372.75,369.75,372.75,369.0,2425.0,20151124.0,372.75,1.0,-0.805,6.795524370458844,6.42258447133362,1106
2015-11-25,369.75,372.0,373.0,369.25,2402.0,20151125.0,369.75,2.0,0.609,6.518658518598949,6.066239875155804,1107
2015-11-26,372.0,372.0,372.0,372.0,0.0,20151126.0,372.0,3.0,0.0,6.130598653271772,5.557407891801697,1108
2015-11-27,372.0,367.25,372.5,367.0,1776.0,20151127.0,372.0,4.0,-1.277,6.073271502974338,5.549753506228137,1109
2015-11-30,367.25,372.25,374.0,366.25,3195.0,20151130.0,367.25,0.0,1.361,6.225701366340307,5.843119705397719,1110
2015-12-01,372.25,374.25,375.5,371.0,2913.0,20151201.0,372.25,1.0,0.537,6.409728514854826,6.164037078011356,1111
2015-12-02,374.25,370.0,374.25,370.0,1948.0,20151202.0,374.25,2.0,-1.136,6.213389558958933,5.908832134276508,1112
2015-12-03,370.0,376.0,378.0,367.75,3342.0,20151203.0,370.0,3.0,1.622,6.580354144508122,6.487654516372974,1113
2015-12-04,376.0,381.0,381.75,376.0,3079.0,20151204.0,376.0,4.0,1.33,7.050321949552838,7.189300580856577,1114
2015-12-07,381.0,373.0,382.0,372.5,2381.0,20151207.0,381.0,0.0,-2.1,7.273019954138944,7.497393836742367,1115
2015-12-08,373.0,373.25,375.25,372.5,1853.0,20151208.0,373.0,1.0,0.067,7.384563594671768,7.631074658510051,1116
2015-12-09,373.5,374.0,379.25,370.25,2995.0,20151209.0,373.25,2.0,0.201,7.531421449701607,7.813598037375377,1117
2015-12-10,373.75,379.25,379.75,372.25,2975.0,20151210.0,374.0,3.0,1.404,7.528564954274189,7.7717849657253275,1118
2015-12-11,379.25,376.25,380.25,374.5,2267.0,20151211.0,379.25,4.0,-0.791,7.412331776612898,7.568880303628617,1119
2015-12-14,376.25,379.0,379.75,374.25,2563.0,20151214.0,376.25,0.0,0.731,7.238483433284453,7.293029596478135,1120
2015-12-15,379.0,377.5,379.5,375.75,2196.0,20151215.0,379.0,1.0,-0.396,6.921348575713139,6.82062565028105,1121
2015-12-16,377.0,370.75,377.75,369.25,2059.0,20151216.0,377.5,2.0,-1.788,7.178498705193763,7.211208896910243,1122
2015-12-17,370.75,374.25,375.0,362.5,3552.0,20151217.0,370.75,3.0,0.944,7.889544277448877,8.249714377322212,1123
2015-12-18,374.5,374.75,379.5,372.75,3660.0,20151218.0,374.25,4.0,0.134,7.9677675249535245,8.316419127012583,1124
2015-12-21,374.75,372.25,377.0,369.75,1983.0,20151221.0,374.75,0.0,-0.667,7.902515931775931,8.174229910077573,1125
2015-12-22,372.0,366.25,374.5,366.0,2054.0,20151222.0,372.25,1.0,-1.612,7.97955993797812,8.250999255400563,1126
2015-12-23,366.25,365.5,367.75,364.5,1713.0,20151223.0,366.25,2.0,-0.205,7.958690852707383,8.184199354680489,1127
2015-12-24,365.5,364.5,365.75,363.5,1281.0,20151224.0,365.5,3.0,-0.274,7.4851735024612465,7.459639440723076,1128
2015-12-28,364.5,361.0,365.5,360.5,1802.0,20151228.0,364.5,0.0,-0.96,7.259248638601132,7.131687515293333,1129
2015-12-29,360.75,362.75,363.0,357.0,2523.0,20151229.0,361.0,1.0,0.485,7.281135126001029,7.180795846587555,1130
2015-12-30,362.75,358.75,364.0,358.0,2066.0,20151230.0,362.75,2.0,-1.103,7.164668296364572,7.023356400375881,1131
2015-12-31,358.75,358.0,360.25,357.5,1612.0,20151231.0,358.75,3.0,-0.209,6.99060754214961,6.786908880325764,1132
2016-01-01,358.0,358.0,358.0,358.0,0.0,20160101.0,358.0,4.0,0.0,6.423279583772372,5.981987696282329,1133
2016-01-04,358.0,352.0,360.0,350.5,3158.0,20160104.0,358.0,0.0,-1.676,6.702981439793066,6.451056003444685,1134
2016-01-05,352.0,353.5,356.0,351.75,2596.0,20160105.0,352.0,1.0,0.426,6.661801308902787,6.424248536318728,1135
2016-01-06,353.5,353.25,354.75,350.25,2478.0,20160106.0,353.5,2.0,-0.071,6.465273917184352,6.167682064809563,1136
2016-01-07,353.25,353.0,354.25,348.5,2525.0,20160107.0,353.25,3.0,-0.071,6.400249015622138,6.111991122834954,1137
2016-01-08,353.0,357.25,357.75,352.75,2888.0,20160108.0,353.0,4.0,1.204,6.272953650565579,5.963725639790293,1138
2016-01-11,357.25,351.75,357.25,349.5,3161.0,20160111.0,357.25,0.0,-1.54,6.407230591423255,6.201895554484921,1139
2016-01-12,351.75,355.5,363.75,349.5,5787.0,20160112.0,351.75,1.0,1.066,7.120209628566596,7.274976147220264,1140
2016-01-13,355.5,358.0,360.75,355.5,2769.0,20160113.0,355.5,2.0,0.703,7.291099662333269,7.504979327590895,1141
2016-01-14,358.0,358.0,360.25,355.5,2605.0,20160114.0,358.0,3.0,0.0,7.060090602121153,7.1376487505787765,1142
2016-01-15,358.0,363.25,363.5,356.0,2691.0,20160115.0,358.0,4.0,1.466,7.100082365564685,7.185962250501606,1143
2016-01-18,363.25,363.25,363.25,363.25,0.0,20160118.0,363.25,0.0,0.0,6.931893059604258,6.927833950434725,1144
2016-01-19,363.25,367.75,369.5,363.25,4034.0,20160119.0,363.25,1.0,1.239,6.869902781458416,6.837456090376762,1145
2016-01-20,367.75,369.25,369.25,365.25,3422.0,20160120.0,367.75,2.0,0.408,6.7908207104167415,6.725795278326527,1146
2016-01-21,369.25,366.25,372.0,365.5,3282.0,20160121.0,369.25,3.0,-0.812,6.7643824640152195,6.695689241216323,1147
2016-01-22,366.25,370.0,371.5,366.25,2217.0,20160122.0,366.25,4.0,1.024,6.626711330922926,6.502930675720813,1148
2016-01-25,370.0,369.5,372.5,368.0,2298.0,20160125.0,370.0,0.0,-0.135,6.592464846293569,6.469206585624704,1149
2016-01-26,369.5,368.75,372.0,367.0,2388.0,20160126.0,369.5,1.0,-0.203,6.447695314812335,6.273312374208077,1150
2016-01-27,368.75,369.0,371.0,367.5,2200.0,20160127.0,368.75,2.0,0.068,6.179723013465759,5.9035373909803335,1151
2016-01-28,369.0,365.25,370.25,365.0,2068.0,20160128.0,369.0,3.0,-1.016,6.095202739514328,5.816399072182955,1152
2016-01-29,365.25,371.5,372.5,365.0,3923.0,20160129.0,365.25,4.0,1.711,6.222911581376662,6.040879195891894,1153
2016-02-01,371.5,371.5,371.75,367.75,2766.0,20160201.0,371.5,0.0,0.0,6.248101437615149,6.102095303106308,1154
2016-02-02,371.25,372.75,373.75,369.0,2010.0,20160202.0,371.5,1.0,0.336,6.111910397831953,5.921815929358801,1155
2016-02-03,372.0,371.0,373.25,370.25,1764.0,20160203.0,372.75,2.0,-0.469,5.829009452574502,5.532240472110961,1156
2016-02-04,371.25,368.75,373.5,368.0,1858.0,20160204.0,371.0,3.0,-0.606,5.799099502340457,5.527941742496166,1157
2016-02-05,368.75,365.5,369.5,365.5,2023.0,20160205.0,368.75,4.0,-0.881,5.77190863849132,5.524216176830003,1158
2016-02-08,365.5,362.5,367.0,361.5,1836.0,20160208.0,365.5,0.0,-0.821,5.906280580446655,5.754320686586003,1159
2016-02-09,362.25,361.25,362.75,359.25,2297.0,20160209.0,362.5,1.0,-0.345,5.937527800406055,5.820411261707877,1160
2016-02-10,361.0,360.25,361.75,359.25,1647.0,20160210.0,361.25,2.0,-0.277,5.693207091278232,5.477689760146826,1161
2016-02-11,360.25,361.0,363.25,358.5,1595.0,20160211.0,360.25,3.0,0.208,5.60746099207112,5.380664458793916,1162
2016-02-12,361.0,359.0,362.0,358.25,1532.0,20160212.0,361.0,4.0,-0.554,5.438600901882836,5.163242530954727,1163
2016-02-15,359.0,359.0,359.0,359.0,0.0,20160215.0,359.0,0.0,0.0,5.126000819893487,4.7414768601607635,1164
2016-02-16,364.0,364.0,364.0,364.0,0.0,20160216.0,359.0,1.0,1.393,5.11454619990317,4.775946612139329,1165
2016-02-17,367.0,371.5,371.75,366.5,1849.0,20160217.0,364.0,2.0,2.06,5.808678363548338,5.839153730520752,1166
2016-02-18,371.5,370.0,372.5,369.5,1210.0,20160218.0,371.5,3.0,-0.404,6.05334396686213,6.193933233117993,1167
2016-02-19,370.0,370.0,371.25,368.75,1300.0,20160219.0,370.0,4.0,0.0,5.753039969874663,5.7347421353689265,1168
2016-02-22,370.0,372.25,373.5,370.0,1956.0,20160222.0,370.0,0.0,0.608,5.5482181544315115,5.436776517319736,1169
2016-02-23,372.25,366.75,372.25,366.25,2747.0,20160223.0,372.25,1.0,-1.478,5.5892892313013744,5.511872981677105,1170
2016-02-24,366.75,364.25,367.75,363.75,2340.0,20160224.0,366.75,2.0,-0.682,5.853899301183068,5.910289917453491,1171
2016-02-25,364.5,360.75,366.5,360.0,2482.0,20160225.0,364.25,3.0,-0.961,5.935363001075521,6.022251261793033,1172
2016-02-26,360.75,360.25,361.5,357.5,2313.0,20160226.0,360.75,4.0,-0.139,6.009420910068655,6.119284426887296,1173
2016-02-29,360.25,357.5,361.75,356.75,2299.0,20160229.0,360.25,0.0,-0.763,5.917655372789686,5.9700465033023224,1174
2016-03-01,357.0,356.0,358.75,355.75,2970.0,20160301.0,357.5,1.0,-0.42,5.788777611626987,5.774040302862012,1175
2016-03-02,355.75,355.75,357.5,355.0,1863.0,20160302.0,356.0,2.0,-0.07,5.489797828751806,5.337501595813744,1176
2016-03-03,356.0,356.75,357.5,354.5,2532.0,20160303.0,355.75,3.0,0.281,5.263452571592551,5.025834716371911,1177
2016-03-04,356.75,358.75,360.75,356.0,2331.0,20160304.0,356.75,4.0,0.561,5.239502337811411,5.022390087522322,1178
2016-03-07,358.75,358.75,362.25,358.25,2156.0,20160307.0,358.75,0.0,0.0,5.263183943464918,5.086071409186013,1179
2016-03-08,358.75,360.0,362.5,356.0,2419.0,20160308.0,358.75,1.0,0.348,5.375621766786289,5.274595221294545,1180
2016-03-09,359.75,359.0,361.5,357.25,2327.0,20160309.0,360.0,2.0,-0.278,5.273292515260263,5.137982525121939,1181
2016-03-10,359.0,362.25,363.5,358.0,1597.0,20160310.0,359.0,3.0,0.905,5.29390228660024,5.1862515217723475,1182
2016-03-11,362.0,364.25,365.25,362.0,2003.0,20160311.0,362.25,4.0,0.552,5.380820260545668,5.328084652202694,1183
2016-03-14,365.75,368.25,369.25,365.75,3714.0,20160314.0,364.25,0.0,1.098,5.528018418677874,5.551006698575661,1184
2016-03-15,367.75,368.25,369.25,366.25,3103.0,20160315.0,368.25,1.0,0.0,5.480016744252612,5.4775391387655725,1185
2016-03-16,367.75,367.75,368.5,366.0,2067.0,20160316.0,368.25,2.0,-0.136,5.209106131138738,5.0805339202634965,1186
2016-03-17,368.25,367.75,372.0,366.5,2824.0,20160317.0,367.75,3.0,0.0,5.2355510283079445,5.13646273089503,1187
2016-03-18,368.0,366.75,369.25,366.0,1722.0,20160318.0,367.75,4.0,-0.272,5.055046389370859,4.884934366775692,1188
2016-03-21,366.5,369.25,370.0,365.75,1932.0,20160321.0,366.75,0.0,0.682,4.981860353973508,4.800276451205599,1189
2016-03-22,369.25,369.5,371.75,368.75,2169.0,20160322.0,369.25,1.0,0.068,4.983509412703189,4.826906257711519,1190
2016-03-23,369.25,369.0,370.0,366.0,2158.0,20160323.0,369.5,2.0,-0.135,4.894099466093808,4.71665209001665,1191
2016-03-24,368.5,369.75,370.25,367.25,2445.0,20160324.0,369.0,3.0,0.203,4.721908605539825,4.487765144681097,1192
2016-03-28,369.25,371.25,372.0,367.75,2423.0,20160328.0,369.75,0.0,0.406,4.679007823218023,4.456063125390284,1193
2016-03-29,370.25,373.0,373.0,368.5,3250.0,20160329.0,371.25,1.0,0.471,4.662734384743657,4.461921375338246,1194
2016-03-30,372.75,367.0,374.0,366.75,3439.0,20160330.0,373.0,2.0,-1.609,4.897940349766961,4.833665191959813,1195
2016-03-31,366.5,350.5,367.25,347.5,5638.0,20160331.0,367.0,3.0,-4.496,6.770854863424512,7.589176499698506,1196
2016-04-01,351.75,353.5,354.5,347.25,3230.0,20160401.0,350.5,4.0,0.856,7.950777148567739,9.210619633072039,1197
2016-04-04,353.5,354.25,355.0,350.75,2432.0,20160404.0,353.5,0.0,0.212,7.637070135061586,8.582537015329109,1198
2016-04-05,354.25,357.0,357.0,353.5,2617.0,20160405.0,354.25,1.0,0.776,7.260972850055988,7.904865413285227,1199
2016-04-06,357.0,358.0,359.0,355.0,1454.0,20160406.0,357.0,2.0,0.28,7.03270259095999,7.484216691513864,1200
2016-04-07,357.75,361.5,362.0,357.5,1956.0,20160407.0,358.0,3.0,0.978,6.847911446327263,7.152987799312015,1201
2016-04-08,361.25,361.75,362.75,359.0,1529.0,20160408.0,361.5,4.0,0.069,6.657192223933876,6.832589426070413,1202
2016-04-11,362.0,357.25,362.0,356.0,2015.0,20160411.0,361.75,0.0,-1.244,6.597447476303524,6.721577502594358,1203
2016-04-12,357.25,363.25,365.5,356.75,3331.0,20160412.0,357.25,1.0,1.679,6.79313406936684,6.992033835581777,1204
2016-04-13,363.25,373.75,374.75,363.0,4233.0,20160413.0,363.25,2.0,2.891,7.7664855176062195,8.39309599083754,1205
2016-04-14,372.75,374.0,374.5,369.75,2145.0,20160414.0,373.75,3.0,0.067,8.083168652369297,8.774016525392543,1206
2016-04-15,373.75,377.25,380.5,372.0,2872.0,20160415.0,374.0,4.0,0.869,8.121062411244814,8.737480988673537,1207
2016-04-18,378.75,385.25,387.5,378.5,2860.0,20160418.0,377.25,0.0,2.121,8.610056737495286,9.372483523517065,1208
2016-04-19,384.25,389.5,390.75,384.0,3638.0,20160419.0,385.25,1.0,1.103,9.054597034086624,9.92281905371479,1209
2016-04-20,389.0,400.5,400.75,388.25,5130.0,20160420.0,389.5,2.0,2.824,9.640542758260574,10.666443179886159,1210
2016-04-21,398.75,388.75,407.25,388.5,6329.0,20160421.0,400.5,3.0,-2.934,10.468675234782342,11.744250755901337,1211
2016-04-22,389.25,374.75,389.25,374.5,4543.0,20160422.0,388.75,4.0,-3.601,11.88061384980212,13.645017321781145,1212
2016-04-25,374.5,383.75,389.5,372.0,4153.0,20160425.0,374.75,0.0,2.402,12.391467136183746,14.159015012210325,1213
2016-04-26,382.25,387.0,387.75,378.5,3288.0,20160426.0,383.75,1.0,0.847,12.446788305621586,14.004479677248948,1214
2016-04-27,386.5,384.0,387.75,381.5,2666.0,20160427.0,387.0,2.0,-0.775,11.883443914201443,12.970549053615754,1215
2016-04-28,383.5,391.75,395.25,382.5,4249.0,20160428.0,384.0,3.0,2.018,11.96222174018313,12.941142513133654,1216
2016-04-29,390.75,392.0,395.25,388.25,2849.0,20160429.0,391.75,4.0,0.064,11.897474309257397,12.71565684471584,1217
2016-05-02,390.75,392.25,392.25,385.25,2821.0,20160502.0,392.0,0.0,0.064,11.45224937205218,11.953569265420395,1218
2016-05-03,391.75,379.25,395.0,377.0,4104.0,20160503.0,392.25,1.0,-3.314,12.047499429138346,12.759760030031009,1219
2016-05-04,380.0,376.25,382.0,376.25,3112.0,20160504.0,379.25,2.0,-0.791,12.406817662853033,13.19179202602686,1220
2016-05-05,376.75,374.0,379.5,371.25,2148.0,20160505.0,376.25,3.0,-0.598,12.028925148048211,12.532886422556611,1221
2016-05-06,373.5,377.0,379.0,373.5,1972.0,20160506.0,374.0,4.0,0.802,11.435386498225647,11.595168232882397,1222
2016-05-09,377.75,368.25,381.0,368.25,2492.0,20160509.0,377.0,0.0,-2.321,11.55489681656877,11.749145801831412,1223
2016-05-10,369.0,379.75,386.0,368.0,6366.0,20160510.0,368.25,1.0,3.123,12.14081528778979,12.582593028253891,1224
2016-05-11,380.75,377.75,383.25,375.25,2501.0,20160511.0,379.75,2.0,-0.527,12.40074117071799,12.904913957820039,1225
2016-05-12,378.75,389.0,389.25,377.5,2967.0,20160512.0,377.75,3.0,2.978,12.3415828824709,12.750925430110701,1226
2016-05-13,388.25,390.75,391.25,385.25,3117.0,20160513.0,389.0,4.0,0.45,12.446893529519,12.850802039429276,1227
2016-05-16,389.75,393.5,394.25,386.25,2699.0,20160516.0,390.75,0.0,0.704,12.04263048138091,12.20402843417204,1228
2016-05-17,392.75,397.75,398.0,391.75,3285.0,20160517.0,393.5,1.0,1.08,11.60693680125537,11.543491309615769,1229
2016-05-18,397.0,397.75,400.5,394.0,3236.0,20160518.0,397.75,2.0,0.0,11.188124364777625,10.93769246833369,1230
2016-05-19,397.0,389.0,397.75,385.5,3060.0,20160519.0,397.75,3.0,-2.2,11.284658513434206,11.112666805889198,1231
2016-05-20,390.25,394.75,396.75,389.0,2594.0,20160520.0,389.0,4.0,1.478,11.054235012212905,10.797644565103957,1232
2016-05-23,393.75,398.0,399.25,391.0,3020.0,20160523.0,394.75,0.0,0.823,10.981122738375378,10.724625289756778,1233
2016-05-24,397.5,396.5,403.25,394.5,3555.0,20160524.0,398.0,1.0,-0.377,10.77829339852307,10.461341917789207,1234
2016-05-25,396.5,405.0,405.0,395.75,3640.0,20160525.0,396.5,2.0,2.144,10.639357635020973,10.29982966208398,1235
2016-05-26,403.75,408.75,409.25,400.0,4152.0,20160526.0,405.0,3.0,0.926,10.83123421365544,10.626519040472798,1236
2016-05-27,408.0,413.25,413.5,406.5,3776.0,20160527.0,408.75,4.0,1.101,10.61930383059587,10.342983168409782,1237
2016-05-30,413.25,413.25,413.25,413.25,0.0,20160530.0,413.25,0.0,0.0,10.06300348235989,9.563918745955158,1238
2016-05-31,412.25,405.0,413.0,404.0,3314.0,20160531.0,413.25,1.0,-1.996,9.989094074872616,9.522062913161122,1239
2016-06-01,404.5,413.75,414.0,401.0,6301.0,20160601.0,405.0,2.0,2.16,10.262812795338743,9.985787858072973,1240
2016-06-02,413.5,413.75,419.5,412.5,3545.0,20160602.0,413.75,3.0,0.0,10.648011632126131,10.58768281032991,1241
2016-06-03,413.5,419.0,419.25,410.5,3618.0,20160603.0,413.75,4.0,1.269,10.475465120114665,10.342658435619256,1242
2016-06-06,419.75,427.25,427.5,419.5,4003.0,20160606.0,419.0,0.0,1.969,10.773150109195155,10.796970644203363,1243
2016-06-07,425.75,427.5,428.0,422.5,2850.0,20160607.0,427.25,1.0,0.059,10.611954644722873,10.55737455830959,1244
2016-06-08,427.25,429.0,439.25,426.5,3738.0,20160608.0,427.5,2.0,0.351,10.806322404293521,10.849724617201645,1245
2016-06-09,429.75,427.25,430.0,423.25,3051.0,20160609.0,429.0,3.0,-0.408,10.437565822085018,10.303094668241425,1246
2016-06-10,426.0,424.0,437.0,420.0,5635.0,20160610.0,427.25,4.0,-0.761,11.034150747350017,11.196015379142567,1247
2016-06-13,428.5,430.25,438.0,428.0,3550.0,20160613.0,424.0,0.0,1.474,11.008318861227304,11.136546661923582,1248
2016-06-14,429.0,436.5,436.75,423.5,3476.0,20160614.0,430.25,1.0,1.453,11.212108055661187,11.418340440333772,1249
2016-06-15,435.5,428.75,439.0,428.5,2798.0,20160615.0,436.5,2.0,-1.775,11.147370959691989,11.29589504828927,1250
2016-06-16,431.25,430.0,435.25,425.5,2282.0,20160616.0,428.75,3.0,0.292,11.13397359971999,11.256442375184035,1251
2016-06-17,429.0,443.0,443.5,428.25,2175.0,20160617.0,430.0,4.0,3.023,11.508157817927264,11.788916725159496,1252
2016-06-20,438.25,426.25,438.5,426.25,1745.0,20160620.0,443.0,0.0,-3.781,11.575598016297512,11.85039449513823,1253
2016-06-21,426.25,403.0,428.0,401.75,3053.0,20160621.0,426.25,1.0,-5.455,14.273270923906829,15.770341895786459,1254
2016-06-22,402.25,397.5,406.5,397.5,1958.0,20160622.0,403.0,2.0,-1.365,15.589337203551652,17.500962976348248,1255
2016-06-23,397.25,392.5,398.0,389.5,1890.0,20160623.0,397.5,3.0,-1.258,15.39939745777423,16.96750124616848,1256
2016-06-24,392.75,390.0,395.0,378.0,3102.0,20160624.0,392.5,4.0,-0.637,15.772179507067477,17.30516774667934,1257
2016-06-27,389.0,389.75,396.75,387.5,2659.0,20160627.0,390.0,0.0,-0.064,15.17925409733407,16.23114538045543,1258
2016-06-28,387.25,388.5,402.0,386.5,2866.0,20160628.0,389.75,1.0,-0.321,15.208412815758246,16.13365932972804,1259
2016-06-29,389.0,377.75,390.75,377.25,2636.0,20160629.0,388.5,2.0,-2.767,15.053102559780221,15.782504752430969,1260
2016-06-30,379.25,369.0,382.25,362.5,5120.0,20160630.0,377.75,3.0,-2.316,16.04827505434565,17.144837452106824,1261
2016-07-01,367.25,360.25,368.75,358.75,2847.0,20160701.0,369.0,4.0,-2.371,16.31661368576877,17.392192458492573,1262
2016-07-05,360.25,350.0,360.25,341.0,3434.0,20160705.0,360.25,1.0,-2.845,17.37873971433524,18.80656679736022,1263
2016-07-06,350.75,342.5,352.5,339.0,3144.0,20160706.0,350.0,2.0,-2.143,17.730672467577488,19.132357891045523,1264
2016-07-07,343.25,341.0,353.75,340.5,3398.0,20160707.0,342.5,3.0,-0.438,17.323338606888626,18.34804350557279,1265
2016-07-08,342.5,355.5,355.75,342.0,2666.0,20160708.0,341.0,4.0,4.252,16.998489642626023,17.734971038163085,1266
2016-07-11,359.75,349.0,360.5,344.0,2918.0,20160711.0,355.5,0.0,-1.828,17.225899675114565,17.970308233074675,1267
2016-07-12,348.75,351.75,355.0,342.5,3446.0,20160712.0,349.0,1.0,0.788,16.841726977376872,17.30760046866471,1268
2016-07-13,353.5,362.75,367.5,352.0,3185.0,20160713.0,351.75,2.0,3.127,16.99247907034261,17.46658707284275,1269
2016-07-14,362.25,356.25,373.0,355.5,3365.0,20160714.0,362.75,3.0,-1.792,17.379526427584192,17.97104212979705,1270
2016-07-15,356.75,352.25,361.0,343.0,3851.0,20160715.0,356.25,4.0,-1.123,17.595024025076544,18.20823651249078,1271
2016-07-18,351.75,357.0,357.5,348.25,2372.0,20160718.0,352.25,0.0,1.348,16.83638547734231,17.01380497749201,1272
2016-07-19,356.25,343.5,356.25,341.5,2209.0,20160719.0,357.0,1.0,-3.782,16.64671407031119,16.71196431382641,1273
2016-07-20,344.25,338.0,346.5,335.0,2437.0,20160720.0,343.5,2.0,-1.601,17.13337642755563,17.417035738649556,1274
2016-07-21,338.0,333.25,341.75,332.75,2034.0,20160721.0,338.0,3.0,-1.405,16.553069479596026,16.528097640162947,1275
2016-07-22,334.25,336.5,336.75,326.75,2283.0,20160722.0,333.25,4.0,0.975,16.070972254178205,15.824351288141221,1276
2016-07-25,335.0,335.0,338.25,330.25,2458.0,20160725.0,336.5,0.0,-0.446,15.337247503798366,14.781104449722392,1277
2016-07-26,333.25,332.75,336.5,331.0,1876.0,20160726.0,335.0,1.0,-0.672,14.442952276180332,13.543623856426073,1278
2016-07-27,332.25,335.5,338.0,331.75,1650.0,20160727.0,332.75,2.0,0.826,13.69813843289121,12.571140675569264,1279
2016-07-28,335.75,332.5,338.5,329.0,1585.0,20160728.0,335.5,3.0,-0.894,13.316489484446555,12.16165525216003,1280
2016-07-29,331.25,333.5,335.0,328.75,1699.0,20160729.0,332.5,4.0,0.301,12.719535894951408,11.440101218538684,1281
2016-08-01,332.25,326.25,333.75,325.5,1869.0,20160801.0,333.5,0.0,-2.174,12.313214449955824,11.014754389400194,1282
2016-08-02,325.25,324.5,327.5,319.5,1674.0,20160802.0,326.25,1.0,-0.536,12.46655859086893,11.412787137480167,1283
2016-08-03,324.0,325.75,328.75,322.25,1470.0,20160803.0,324.5,2.0,0.385,11.924144173517208,10.75774885248281,1284
2016-08-04,324.75,320.5,326.75,320.5,1562.0,20160804.0,325.75,3.0,-1.612,11.408312885015643,10.156715672151769,1285
2016-08-05,320.75,323.75,325.0,320.0,1919.0,20160805.0,320.5,4.0,1.014,10.89392080455967,9.569153582531527,1286
2016-08-08,325.0,325.75,328.0,322.5,1780.0,20160808.0,323.75,0.0,0.618,10.585382549599704,9.293266438193998,1287
2016-08-09,326.0,322.75,326.75,322.0,1325.0,20160809.0,325.75,1.0,-0.921,10.05489322690882,8.68749757976813,1288
2016-08-10,322.0,322.5,325.5,321.25,1439.0,20160810.0,322.75,2.0,-0.077,9.549902933553469,8.129164569132373,1289
2016-08-11,322.25,320.75,323.75,320.5,1340.0,20160811.0,322.5,3.0,-0.543,8.977184485048607,7.478609293248057,1290
2016-08-12,320.5,323.0,323.0,312.0,3012.0,20160812.0,320.75,4.0,0.701,9.161076804589642,7.948128054148316,1291
2016-08-15,321.5,327.75,329.0,321.0,1966.0,20160815.0,323.0,0.0,1.471,9.078251640536044,7.988377646928547,1292
2016-08-16,337.25,337.75,339.25,334.25,2387.0,20160816.0,327.75,1.0,3.051,9.730228764123682,9.089927294004747,1293
2016-08-17,337.25,339.75,340.0,336.0,2103.0,20160817.0,337.75,2.0,0.592,9.959298876476074,9.51127032147078,1294
2016-08-18,339.5,343.0,343.0,336.25,2738.0,20160818.0,339.75,3.0,0.957,9.667544433160067,9.143100945274675,1295
2016-08-19,342.5,344.0,344.25,340.0,2701.0,20160819.0,343.0,4.0,0.292,9.197767666509158,8.524020819238059,1296
2016-08-22,343.5,343.25,344.0,340.0,2015.0,20160822.0,344.0,0.0,-0.218,8.725243333190143,7.920818043339651,1297
2016-08-23,342.25,337.5,342.25,335.25,2491.0,20160823.0,343.25,1.0,-1.675,8.727493939263766,8.03137563756103,1298
2016-08-24,337.0,336.5,339.5,334.5,2123.0,20160824.0,337.5,2.0,-0.296,8.729539944785241,8.127192219219559,1299
2016-08-25,335.5,332.25,337.75,331.25,2108.0,20160825.0,336.5,3.0,-1.263,8.52685449525931,7.910233256656951,1300
2016-08-26,331.75,325.25,334.0,324.5,2651.0,20160826.0,332.25,4.0,-2.107,8.842594995690282,8.45553548910269,1301
2016-08-29,325.25,321.0,327.25,320.0,3520.0,20160829.0,325.25,0.0,-1.307,9.152359086991167,8.961464090555666,1302
2016-08-30,320.75,315.75,322.0,315.5,3424.0,20160830.0,321.0,1.0,-1.636,9.206690079082879,9.06660221181491,1303
2016-08-31,316.25,315.25,319.5,314.75,3411.0,20160831.0,315.75,2.0,-0.158,8.937900071893525,8.691055250239588,1304
2016-09-01,315.5,323.5,325.0,315.0,3816.0,20160901.0,315.25,3.0,2.617,9.034454610812295,8.86558121687431,1305
2016-09-02,323.5,328.75,329.75,323.5,4366.0,20160902.0,323.5,4.0,1.623,9.531322373465729,9.61683705462441,1306
2016-09-05,328.75,328.75,328.75,328.75,0.0,20160905.0,328.75,0.0,0.0,9.142111248605213,9.034592114007829,1307
2016-09-06,327.5,327.0,329.5,323.25,2630.0,20160906.0,328.75,1.0,-0.532,8.879192044186556,8.66331316547345,1308
2016-09-07,327.25,333.5,334.0,326.25,2953.0,20160907.0,327.0,2.0,1.988,8.776538221987778,8.541538076743658,1309
2016-09-08,333.5,338.0,338.75,332.5,3546.0,20160908.0,333.5,3.0,1.349,9.046852929079808,8.969332999844518,1310
2016-09-09,338.0,340.0,342.0,334.5,2866.0,20160909.0,338.0,4.0,0.592,8.997139026436194,8.906755266531924,1311
2016-09-12,340.75,340.25,343.25,335.5,4346.0,20160912.0,340.0,0.0,0.074,8.88376275130563,8.752521230994335,1312
2016-09-13,339.25,330.25,341.5,329.5,2960.0,20160913.0,340.25,1.0,-2.939,9.167057046641482,9.18551840019509,1313
2016-09-14,330.0,332.25,332.25,326.5,2265.0,20160914.0,330.25,2.0,0.606,9.583688224219529,9.794115946835745,1314
2016-09-15,331.75,329.25,334.75,327.5,2499.0,20160915.0,332.25,3.0,-0.903,9.37153474929048,9.454900487257648,1315
2016-09-16,329.0,336.25,338.25,327.5,2967.0,20160916.0,329.25,4.0,2.126,9.496849772082255,9.627580422289961,1316
2016-09-19,337.25,337.25,340.0,332.25,2788.0,20160919.0,336.25,0.0,0.297,9.610772520074782,9.777236365984642,1317
2016-09-20,336.0,339.5,342.25,335.0,2588.0,20160920.0,337.25,1.0,0.667,9.39615683643162,9.44027151718669,1318
2016-09-21,339.0,339.0,341.0,338.0,2240.0,20160921.0,339.5,2.0,-0.147,8.882869851301479,8.681568648228472,1319
2016-09-22,339.25,336.25,341.5,334.75,2189.0,20160922.0,339.0,3.0,-0.811,8.688972592092252,8.42402616179801,1320
2016-09-23,336.0,335.25,338.5,333.75,2481.0,20160923.0,336.25,4.0,-0.297,8.37633872008386,8.000822673558266,1321
2016-09-26,333.75,328.75,336.5,328.5,2519.0,20160926.0,335.25,0.0,-1.939,8.342126109167145,8.000712983750498,1322
2016-09-27,329.25,332.0,332.5,327.25,2443.0,20160927.0,328.75,1.0,0.989,8.31102373560649,8.000617919250423,1323
2016-09-28,331.75,329.75,332.5,328.75,1794.0,20160928.0,332.0,2.0,-0.678,7.896385214187723,7.433868863350374,1324
2016-09-29,329.75,329.25,333.5,328.0,2109.0,20160929.0,329.75,3.0,-0.152,7.6785320128979295,7.176019681570324,1325
2016-09-30,329.0,336.25,337.5,325.0,3928.0,20160930.0,329.25,4.0,2.126,8.116847284452664,7.885883724027614,1326
2016-10-03,336.25,346.0,347.75,335.25,5575.0,20161003.0,336.25,0.0,2.9,9.060770258593337,9.301099227490607,1327
2016-10-04,345.0,348.0,349.0,343.5,3346.0,20161004.0,346.0,1.0,0.578,9.396154780539403,9.7609526638252,1328
2016-10-05,348.0,347.5,349.25,345.25,3749.0,20161005.0,348.0,2.0,-0.144,8.905595255035822,8.99282564198184,1329
2016-10-06,347.25,341.0,347.75,338.5,3707.0,20161006.0,347.5,3.0,-1.871,8.959632050032564,9.060448889717595,1330
2016-10-07,340.75,339.75,344.75,339.5,2399.0,20161007.0,341.0,4.0,-0.367,8.872392772756871,8.91905570442191,1331
2016-10-10,339.5,343.0,344.25,339.25,2163.0,20161010.0,339.75,0.0,0.957,8.52035706614261,8.396514943832322,1332
2016-10-11,342.75,346.25,347.0,341.0,2203.0,20161011.0,343.0,1.0,0.948,8.404870060129646,8.243646284654679,1333
2016-10-12,345.0,337.25,348.5,336.5,4353.0,20161012.0,346.25,2.0,-2.599,8.731700054663316,8.744493446700723,1334
2016-10-13,337.5,349.75,349.75,337.25,3418.0,20161013.0,337.25,3.0,3.706,9.074272776966652,9.245227653807294,1335
2016-10-14,349.5,353.5,358.75,348.75,5272.0,20161014.0,349.75,4.0,1.072,10.203884342696963,10.879197299966329,1336
2016-10-17,353.25,354.5,357.75,350.25,3114.0,20161017.0,353.5,0.0,0.283,10.003531220633603,10.495304326637484,1337
2016-10-18,354.25,353.5,357.5,351.5,2450.0,20161018.0,354.5,1.0,-0.282,9.639573836939638,9.895930416419151,1338
2016-10-19,353.75,358.0,358.0,351.0,2746.0,20161019.0,353.5,2.0,1.273,9.399612579036035,9.509806360896599,1339
2016-10-20,357.5,350.75,359.25,349.25,3146.0,20161020.0,358.0,3.0,-2.025,9.454193253669121,9.575165512777051,1340
2016-10-21,351.0,352.25,354.25,350.5,2036.0,20161021.0,350.75,4.0,0.428,9.276539321517383,9.29847677774011,1341
2016-10-24,351.5,348.75,354.5,346.25,2930.0,20161024.0,352.25,0.0,-0.994,9.183217565015802,9.158679874041427,1342
2016-10-25,348.0,349.75,352.25,347.25,2136.0,20161025.0,348.75,1.0,0.287,8.802925059105274,8.604189224169236,1343
2016-10-26,349.25,354.5,355.75,349.0,2960.0,20161026.0,349.75,2.0,1.358,8.639022781004789,8.39029732761333,1344
2016-10-27,353.75,357.75,358.5,352.25,3304.0,20161027.0,354.5,3.0,0.917,8.649111619095256,8.438257683931546,1345
2016-10-28,357.5,355.25,358.25,354.25,2603.0,20161028.0,357.75,4.0,-0.699,8.226465108268414,7.846489992740673,1346
2016-10-31,355.0,354.5,358.0,352.25,2891.0,20161031.0,355.25,0.0,-0.211,8.001331916607649,7.566957993708583,1347
2016-11-01,354.25,348.75,354.75,347.25,3531.0,20161101.0,354.5,1.0,-1.622,8.00121083327968,7.624696927880772,1348
2016-11-02,349.0,346.75,350.5,344.25,2638.0,20161102.0,348.75,2.0,-0.573,8.20564621207243,7.974737337496662,1349
2016-11-03,346.5,348.25,348.75,345.0,2161.0,20161103.0,346.75,3.0,0.433,7.800587465520391,7.41143902583044,1350
2016-11-04,347.75,348.0,349.75,345.5,1933.0,20161104.0,348.25,4.0,-0.072,7.477806786836719,6.989913822386382,1351
2016-11-07,348.0,346.5,349.5,345.0,2272.0,20161107.0,348.0,0.0,-0.431,7.20709707894247,6.657925312734864,1352
2016-11-08,346.0,353.5,356.5,345.0,3982.0,20161108.0,346.5,1.0,2.02,7.597360980856792,7.303535271036882,1353
2016-11-09,353.5,341.25,355.0,340.5,4867.0,20161109.0,353.5,2.0,-3.465,8.224873618960721,8.263063901565298,1354
2016-11-10,341.25,342.25,346.5,340.25,2715.0,20161110.0,341.25,3.0,0.293,8.681703289964293,8.927988714689924,1355
2016-11-11,342.25,340.75,345.0,339.0,2005.0,20161111.0,342.25,4.0,-0.438,8.43791208178572,8.537590219397934,1356
2016-11-14,340.75,337.0,341.0,335.5,2231.0,20161114.0,340.75,0.0,-1.101,8.28446552889611,8.299244856811542,1357
2016-11-15,336.75,342.0,342.25,335.75,1907.0,20161115.0,337.0,1.0,1.484,8.122241389905554,8.059345542570004,1358
2016-11-16,349.0,347.5,351.25,346.25,1426.0,20161116.0,342.0,2.0,1.608,8.6793103544596,8.884766136894012,1359
2016-11-17,347.5,350.0,351.0,345.75,1220.0,20161117.0,347.5,3.0,0.719,8.708463958599637,8.900130651974811,1360
2016-11-18,350.0,353.75,354.25,348.25,2145.0,20161118.0,350.0,4.0,1.071,8.530421780545124,8.613446565044836,1361
2016-11-21,353.75,357.75,358.0,352.75,1901.0,20161121.0,353.75,0.0,1.131,8.482201618677385,8.531653689705525,1362
2016-11-22,357.75,358.75,359.5,354.0,2586.0,20161122.0,357.75,1.0,0.28,8.233819653343076,8.16076653107812,1363
2016-11-23,358.75,359.0,359.5,354.25,2393.0,20161123.0,358.75,2.0,0.07,7.962563321220978,7.772664326934372,1364
2016-11-24,359.0,359.0,359.0,359.0,0.0,20161124.0,359.0,3.0,0.0,7.261421201109979,6.769642416676455,1365
2016-11-25,359.0,358.0,359.25,357.25,1792.0,20161125.0,359.0,4.0,-0.279,6.783110182827253,6.133690094452928,1366
2016-11-28,358.0,358.0,362.5,355.75,3126.0,20161128.0,358.0,0.0,0.0,6.7801001662065925,6.215864748525871,1367
2016-11-29,358.0,348.0,358.0,348.0,3616.0,20161129.0,358.0,1.0,-2.793,7.072818332915085,6.720416115389089,1368
2016-11-30,349.0,348.5,353.0,347.75,2999.0,20161130.0,348.0,2.0,0.144,7.361653029922799,7.191027300003869,1369
2016-12-01,349.0,343.25,349.75,341.75,3438.0,20161201.0,348.5,3.0,-1.506,7.419684572657091,7.29889032667002,1370
2016-12-02,343.25,347.0,347.75,343.0,2729.0,20161202.0,343.25,4.0,1.092,7.245167793324628,7.059038283114018,1371
2016-12-05,347.0,358.25,359.75,347.0,5110.0,20161205.0,347.0,0.0,3.242,8.086516175749663,8.317833178698816,1372
2016-12-06,358.0,359.0,364.0,357.5,4053.0,20161206.0,358.25,1.0,0.209,8.89683288704515,9.475455421538975,1373
2016-12-07,359.0,358.25,360.5,356.0,2441.0,20161207.0,359.0,2.0,-0.209,8.49712080640468,8.812061365333777,1374
2016-12-08,358.25,354.25,360.0,350.25,2850.0,20161208.0,358.25,3.0,-1.117,8.611018914913346,8.937119849955941,1375
2016-12-09,354.25,358.75,359.75,351.25,2802.0,20161209.0,354.25,4.0,1.27,8.60092628628486,8.878837203295149,1376
2016-12-12,358.75,360.0,361.0,356.0,2322.0,20161212.0,358.75,0.0,0.348,8.432660260258968,8.594992242855803,1377
2016-12-13,360.0,361.5,364.75,359.25,2913.0,20161213.0,360.0,1.0,0.417,8.211509327508152,8.248993277141695,1378
2016-12-14,361.5,361.75,362.0,358.25,2454.0,20161214.0,361.5,2.0,0.069,7.805917570461956,7.649127506856136,1379
2016-12-15,361.5,356.25,363.0,356.25,2654.0,20161215.0,361.75,3.0,-1.52,7.709925064056324,7.529243839275317,1380
2016-12-16,356.25,357.25,359.0,353.5,1961.0,20161216.0,356.25,4.0,0.281,7.759022785505749,7.6253446607052755,1381
2016-12-19,357.25,353.75,357.25,351.5,1944.0,20161219.0,357.25,0.0,-0.98,7.576384350459771,7.375298705944572,1382
2016-12-20,353.75,350.25,353.75,349.25,2018.0,20161220.0,353.75,1.0,-0.989,7.614894864054337,7.458592211818629,1383
2016-12-21,350.0,347.5,351.25,346.75,1872.0,20161221.0,350.25,2.0,-0.785,7.558995330958483,7.397446583576138,1384
2016-12-22,347.25,347.5,348.0,346.0,2007.0,20161222.0,347.5,3.0,0.0,7.258177573598621,6.9777870390993195,1385
2016-12-23,347.0,345.75,347.75,345.5,2114.0,20161223.0,347.5,4.0,-0.504,6.802888703271472,6.347415433886076,1386
2016-12-27,345.75,355.0,356.0,345.75,2929.0,20161227.0,345.75,1.0,2.675,7.116262457519521,6.867760042701266,1387
2016-12-28,355.0,348.5,355.0,347.25,2911.0,20161228.0,355.0,2.0,-1.831,7.310238597745014,7.185392037007757,1388
2016-12-29,348.25,349.75,351.0,347.5,1991.0,20161229.0,348.5,3.0,0.359,7.3274896343136495,7.227339765406723,1389
2016-12-30,349.5,351.0,353.0,347.75,2140.0,20161230.0,349.75,4.0,0.357,7.1386269402851354,6.9636944633524935,1390
2017-01-03,351.0,355.75,358.5,351.0,4341.0,20170103.0,351.0,1.0,1.353,7.2851154002592144,7.201868534905494,1391
2017-01-04,355.75,360.0,360.0,354.75,3389.0,20170104.0,355.75,2.0,1.195,7.44101400023565,7.441619396918095,1392
2017-01-05,360.0,361.25,362.75,358.5,3175.0,20170105.0,360.0,3.0,0.347,7.400921818396039,7.382736810662341,1393
2017-01-06,361.25,358.75,362.5,356.75,2615.0,20170106.0,361.25,4.0,-0.692,7.250838016723672,7.1650385692406955,1394
2017-01-09,358.75,359.5,360.75,355.25,2869.0,20170109.0,358.75,0.0,0.209,7.137125469748793,7.0097000933419364,1395
2017-01-10,359.5,357.5,359.5,357.25,2288.0,20170110.0,359.5,1.0,-0.556,6.692841336135266,6.3750734142296785,1396
2017-01-11,357.5,357.0,358.25,352.0,3346.0,20170111.0,357.5,2.0,-0.14,6.766219396486606,6.525063625665721,1397
2017-01-12,357.0,358.0,360.0,353.0,4558.0,20170112.0,357.0,3.0,0.28,6.787472178624188,6.588388475576959,1398
2017-01-13,358.0,358.75,359.5,355.25,2681.0,20170113.0,358.0,4.0,0.209,6.556792889658352,6.276603345500032,1399
2017-01-16,358.75,358.75,358.75,358.75,0.0,20170116.0,358.75,0.0,0.0,6.028902626962132,5.539722899433353,1400
2017-01-17,358.75,365.25,366.5,358.5,4954.0,20170117.0,358.75,1.0,1.812,6.208093297238302,5.867759846175573,1401
2017-01-18,365.25,364.25,367.75,362.75,3540.0,20170118.0,365.25,2.0,-0.274,6.461902997489367,6.2853918666854955,1402
2017-01-19,364.25,366.5,367.5,362.75,2687.0,20170119.0,364.25,3.0,0.618,6.306275452263061,6.080672951127429,1403
2017-01-20,366.5,370.0,370.0,365.0,3189.0,20170120.0,366.5,4.0,0.955,6.255704956602783,6.036583224310438,1404
2017-01-23,370.0,369.75,370.0,367.5,2743.0,20170123.0,370.0,0.0,-0.068,6.005186324184348,5.698372127735713,1405
2017-01-24,369.75,363.5,371.0,362.25,2500.0,20170124.0,369.75,1.0,-1.69,6.25471484016759,6.105255844037618,1406
2017-01-25,363.5,366.0,366.75,361.0,2583.0,20170125.0,363.5,2.0,0.688,6.481558945606896,6.457888398165927,1407
2017-01-26,366.0,363.75,366.75,362.0,1849.0,20170126.0,366.0,3.0,-0.615,6.3241444960062685,6.2301699450771375,1408
2017-01-27,363.75,363.0,364.25,360.5,1739.0,20170127.0,363.75,4.0,-0.206,6.249222269096613,6.132813952400193,1409
2017-01-30,363.0,358.25,363.0,355.75,2619.0,20170130.0,363.0,0.0,-1.309,6.408383880996921,6.381772092080167,1410
2017-01-31,358.25,359.5,361.25,357.75,1326.0,20170131.0,358.25,1.0,0.349,6.303076255451741,6.230869146469471,1411
2017-02-01,359.5,367.5,368.5,358.0,2893.0,20170201.0,359.5,2.0,2.225,6.684614777683402,6.800086593606876,1412
2017-02-02,367.5,366.75,369.75,366.25,2654.0,20170202.0,367.5,3.0,-0.204,7.008740706984911,7.260075047792626,1413
2017-02-03,366.75,364.5,367.75,364.0,2014.0,20170203.0,366.75,4.0,-0.613,6.712491551804464,6.792065041420276,1414
2017-02-06,364.5,363.75,368.75,362.5,2106.0,20170206.0,364.5,0.0,-0.206,6.670446865276785,6.719789702564239,1415
2017-02-07,363.75,368.75,369.0,362.5,1968.0,20170207.0,363.75,1.0,1.375,6.654951695706169,6.690484408889008,1416
2017-02-08,368.0,369.75,371.0,366.5,2554.0,20170208.0,368.75,2.0,0.271,6.709046996096516,6.765086487703807,1417
2017-02-09,369.75,368.75,372.75,367.5,3226.0,20170209.0,369.75,3.0,-0.27,6.576406360087742,6.563074956009967,1418
2017-02-10,368.75,373.75,375.5,368.5,3611.0,20170210.0,368.75,4.0,1.356,6.614914872807038,6.621331628541971,1419
2017-02-13,373.75,375.25,376.75,371.75,2621.0,20170213.0,373.75,0.0,0.401,6.740831702551853,6.805154078069708,1420
2017-02-14,375.25,374.25,375.25,373.0,1306.0,20170214.0,375.25,1.0,-0.266,6.332574275047138,6.197800200993747,1421
2017-02-15,374.0,378.75,379.0,371.75,2280.0,20170215.0,374.25,2.0,1.202,6.415976613679217,6.338093507527915,1422
2017-02-16,385.75,380.5,387.25,380.25,1816.0,20170216.0,378.75,3.0,0.462,7.014524194253835,7.226347706524193,1423
2017-02-17,380.5,375.75,380.75,375.25,1660.0,20170217.0,380.5,4.0,-1.248,6.876840176594396,6.996168012320966,1424
2017-02-20,375.75,375.75,375.75,375.75,0.0,20170220.0,375.75,0.0,0.0,6.683491069631263,6.696678944011497,1425
2017-02-21,375.75,376.5,377.75,373.5,1780.0,20170221.0,375.75,1.0,0.2,6.462264608755693,6.370455084809964,1426
2017-02-22,376.5,377.75,379.75,376.25,1812.0,20170222.0,376.5,2.0,0.332,6.238422371596084,6.054394406835303,1427
2017-02-23,377.75,372.5,379.0,372.25,1957.0,20170223.0,377.75,3.0,-1.39,6.2849294287237125,6.147141819257262,1428
2017-02-24,372.5,371.5,373.5,369.25,2411.0,20170224.0,372.5,4.0,-0.268,6.486299480657921,6.460856243356294,1429
2017-02-27,371.5,369.25,372.5,367.25,3390.0,20170227.0,371.5,0.0,-0.606,6.373908618779929,6.299408744242121,1430
2017-02-28,369.25,373.0,386.25,368.5,6183.0,20170228.0,369.25,1.0,1.016,7.408098744345391,7.826154245009838,1431
2017-03-01,373.0,382.0,382.25,372.25,2949.0,20170301.0,373.0,2.0,2.413,7.916453403950362,8.5160003456752,1432
2017-03-02,382.0,378.5,382.25,376.75,2085.0,20170302.0,382.0,3.0,-0.916,8.037684912682147,8.613866966251841,1433
2017-03-03,378.5,380.75,381.75,377.5,1938.0,20170303.0,378.5,4.0,0.594,7.716077193347401,8.065351370751587,1434
2017-03-06,380.75,378.5,383.0,376.5,2648.0,20170306.0,380.75,0.0,-0.591,7.605524721224909,7.856637854651376,1435
2017-03-07,378.5,376.0,379.75,373.25,2191.0,20170307.0,378.5,1.0,-0.661,7.595931564749917,7.809086140697859,1436
2017-03-08,376.0,372.75,376.5,371.75,1688.0,20170308.0,376.0,2.0,-0.864,7.519028695227198,7.667874655271478,1437
2017-03-09,372.75,367.0,374.0,366.0,3177.0,20170309.0,372.75,3.0,-1.543,7.74457154111564,7.978824701235288,1438
2017-03-10,367.0,364.75,367.75,362.5,2342.0,20170310.0,367.0,4.0,-0.613,7.9723377646505815,8.281648074403916,1439
2017-03-13,364.0,360.75,365.0,360.5,2456.0,20170313.0,364.75,0.0,-1.097,7.838488876955074,8.044094997816726,1440
2017-03-14,361.25,362.25,364.5,360.0,2382.0,20170314.0,360.75,1.0,0.416,7.557717160868249,7.604882331441162,1441
2017-03-15,362.5,363.5,364.75,362.0,1855.0,20170315.0,362.25,2.0,0.345,7.234288328062044,7.1242313539156745,1442
2017-03-16,364.0,366.25,367.0,363.75,2396.0,20170316.0,363.5,3.0,0.757,7.008443934601857,6.807667173393584,1443
2017-03-17,366.25,367.75,367.75,364.5,1618.0,20170317.0,366.25,4.0,0.41,6.757676304183506,6.466644883607773,1444
2017-03-20,369.0,363.25,370.75,363.0,1968.0,20170320.0,367.75,0.0,-1.224,6.847887549257734,6.637758899126737,1445
2017-03-21,363.25,361.25,364.0,359.25,1741.0,20170321.0,363.25,1.0,-0.551,6.998079590234298,6.886057712576498,1446
2017-03-22,361.25,358.25,361.75,358.25,1606.0,20170322.0,361.25,2.0,-0.83,6.816435991122089,6.634583350899632,1447
2017-03-23,358.5,356.5,359.75,356.25,1784.0,20170323.0,358.25,3.0,-0.488,6.651305446474626,6.4166389041130145,1448
2017-03-24,357.0,355.75,358.0,355.25,2385.0,20170324.0,356.5,4.0,-0.21,6.319368587704205,5.961087050231279,1449
2017-03-27,356.75,356.25,358.25,354.25,2599.0,20170327.0,355.75,0.0,0.141,6.108516897912914,5.699608776867109,1450
2017-03-28,356.25,357.25,358.75,355.75,2929.0,20170328.0,356.25,1.0,0.281,5.8259244526481035,5.339660939951494,1451
2017-03-29,357.5,358.0,360.75,356.5,2122.0,20170329.0,357.25,2.0,0.21,5.705385866043731,5.227706147957962,1452
2017-03-30,358.25,357.75,358.75,356.75,1821.0,20170330.0,358.0,3.0,-0.07,5.3685326054943,4.797345328230233,1453
2017-03-31,357.75,364.75,366.75,355.0,4394.0,20170331.0,357.75,4.0,1.957,5.948666004994819,5.724365951132869,1454
2017-04-03,365.5,367.25,371.75,365.5,3808.0,20170403.0,364.75,0.0,0.685,6.6806054590862,6.827783824315153,1455
2017-04-04,367.0,363.25,369.75,362.75,2120.0,20170404.0,367.25,1.0,-1.089,6.709641326442,6.850745981073133,1456
2017-04-05,363.0,364.5,365.75,361.5,2384.0,20170405.0,363.25,2.0,0.344,6.622401205856364,6.703979850263382,1457
2017-04-06,364.0,360.75,365.5,360.0,2007.0,20170406.0,364.5,3.0,-1.029,6.520364732596694,6.543449203561598,1458
2017-04-07,360.75,359.75,361.75,357.25,1519.0,20170407.0,360.75,4.0,-0.277,6.586695211451534,6.637655976420043,1459
2017-04-10,359.5,366.25,367.0,359.0,2657.0,20170410.0,359.75,0.0,1.807,6.71517746495594,6.819301846230704,1460
2017-04-11,366.0,366.0,369.0,362.25,2643.0,20170411.0,366.25,1.0,-0.068,6.945615877232672,7.143394933399944,1461
2017-04-12,366.75,368.75,371.5,366.25,2196.0,20170412.0,366.0,2.0,0.751,6.7914689793024285,6.890942275613285,1462
2017-04-13,369.0,370.75,373.0,368.5,2424.0,20170413.0,368.75,3.0,0.542,6.810426344820389,6.905483305531514,1463
2017-04-14,370.75,370.75,370.75,370.75,0.0,20170414.0,370.75,4.0,0.0,6.373114858927626,6.251418864793979,1464
2017-04-17,377.75,373.0,378.75,372.0,1154.0,20170417.0,370.75,0.0,0.607,6.521013508116019,6.484563016154774,1465
2017-04-18,373.0,367.75,374.5,367.25,1448.0,20170418.0,373.0,1.0,-1.408,6.5872850073782,6.5866212806674715,1466
2017-04-19,367.75,368.5,371.75,367.25,1363.0,20170419.0,367.75,2.0,0.204,6.5111681885256365,6.475071776578475,1467
2017-04-20,368.25,363.75,370.75,363.75,2052.0,20170420.0,368.5,3.0,-1.289,6.555607444114216,6.545062206368012,1468
2017-04-21,363.75,363.0,365.25,360.75,2549.0,20170421.0,363.75,4.0,-0.206,6.664188585558378,6.705720578852278,1469
2017-04-24,364.5,365.5,367.0,362.5,1908.0,20170424.0,363.0,0.0,0.689,6.467444168689434,6.411624501671974,1470
2017-04-25,365.75,371.5,374.75,362.5,3384.0,20170425.0,365.5,1.0,1.642,6.993131062444942,7.190074568115711,1471
2017-04-26,371.5,366.0,374.5,366.0,2941.0,20170426.0,371.5,2.0,-1.48,7.175573693131764,7.4313979590336166,1472
2017-04-27,366.5,368.0,371.25,366.0,2306.0,20170427.0,366.0,3.0,0.546,7.023248811937967,7.173878231162467,1473
2017-04-28,367.5,365.5,369.0,363.5,2511.0,20170428.0,368.0,4.0,-0.679,6.884771647216334,6.950694467007471,1474
2017-05-01,371.25,376.75,379.0,369.5,6084.0,20170501.0,365.5,0.0,3.078,7.258883315651214,7.490601871406475,1475
2017-05-02,376.75,372.25,378.25,370.25,3413.0,20170502.0,376.75,1.0,-1.194,7.758075741501105,8.191854955218945,1476
2017-05-03,372.0,374.25,375.75,370.0,2015.0,20170503.0,372.25,2.0,0.537,7.6664324922737315,7.999607627856419,1477
2017-05-04,374.25,367.25,376.0,366.0,2926.0,20170504.0,374.25,3.0,-1.87,7.87857499297612,8.266326610808896,1478
2017-05-05,367.5,371.5,373.75,366.75,2700.0,20170505.0,367.25,4.0,1.157,7.844159084523741,8.164149729367702,1479
2017-05-08,369.5,366.5,371.25,365.0,2031.0,20170508.0,371.5,0.0,-1.346,7.699235531385219,7.908929765452009,1480
2017-05-09,366.0,367.0,369.5,365.75,1799.0,20170509.0,366.5,1.0,0.136,7.522032301259291,7.621072463391741,1481
2017-05-10,366.5,373.0,374.0,366.0,3831.0,20170510.0,367.0,2.0,1.635,7.565483910235719,7.6715961349395085,1482
2017-05-11,373.25,369.25,373.75,368.75,2240.0,20170511.0,373.0,3.0,-1.005,7.4913490093052,7.548716650280907,1483
2017-05-12,369.0,371.25,371.5,368.0,1756.0,20170512.0,369.25,4.0,0.542,7.264862735732,7.208887763576786,1484
2017-05-15,370.5,367.5,371.75,367.25,2099.0,20170515.0,371.25,0.0,-1.01,7.013511577938181,6.847702728433215,1485
2017-05-16,367.25,367.0,368.75,365.25,1802.0,20170516.0,367.5,1.0,-0.136,6.921374161761983,6.734675697975453,1486
2017-05-17,366.75,371.75,372.25,366.25,2500.0,20170517.0,367.0,2.0,1.294,6.837612874329076,6.636718938245393,1487
2017-05-18,371.25,365.75,371.5,364.25,2563.0,20170518.0,371.75,3.0,-1.614,6.875102613026433,6.7184897464793405,1488
2017-05-19,366.25,372.25,373.0,366.0,2988.0,20170519.0,365.75,4.0,1.777,6.886456920933122,6.756024446948762,1489
2017-05-22,373.0,375.25,377.5,371.75,3932.0,20170522.0,372.25,0.0,0.806,7.328597200848298,7.421887854022268,1490
2017-05-23,374.5,370.0,375.75,369.0,2714.0,20170523.0,375.25,1.0,-1.399,7.275997455316634,7.332302806819299,1491
2017-05-24,370.25,370.5,371.5,368.75,1684.0,20170524.0,370.0,2.0,0.135,7.2054522321060315,7.221329099243392,1492
2017-05-25,371.0,369.25,373.0,368.75,1658.0,20170525.0,370.5,3.0,-0.337,6.936774756460028,6.82515188601094,1493
2017-05-26,369.5,373.75,374.75,368.75,2589.0,20170526.0,369.25,4.0,1.219,6.851613414963662,6.715131634542815,1494
2017-05-30,373.75,366.75,373.75,366.25,2958.0,20170530.0,373.75,1.0,-1.873,6.910557649966966,6.819780749937107,1495
2017-05-31,370.0,371.5,376.5,369.0,3931.0,20170531.0,366.75,2.0,1.295,6.9641433181517876,6.910476649945493,1496
2017-06-01,371.5,370.75,373.75,367.5,2608.0,20170601.0,371.5,3.0,-0.202,6.967403016501625,6.922413096619427,1497
2017-06-02,370.25,372.0,374.75,369.5,2125.0,20170602.0,370.75,4.0,0.337,6.811275469546931,6.6994246837368365,1498
2017-06-05,374.25,373.0,375.5,372.0,1830.0,20170605.0,372.0,0.0,0.269,6.6238867904972105,6.439501392571925,1499
2017-06-06,371.75,378.5,379.75,371.25,3900.0,20170606.0,373.0,1.0,1.475,6.794442536815646,6.714234540229002,1500
2017-06-07,378.25,385.0,387.0,378.25,4326.0,20170607.0,378.5,2.0,1.717,7.449493215286951,7.685669934865135,1501
2017-06-08,385.25,384.25,391.75,384.25,4929.0,20170608.0,385.0,3.0,-0.195,7.97681201389723,8.42758061021645,1502
2017-06-09,384.25,388.0,389.5,380.75,3983.0,20170609.0,384.25,4.0,0.976,8.047101830815663,8.47056986218759,1503
2017-06-12,386.0,376.75,387.25,376.25,4593.0,20170612.0,388.0,0.0,-2.899,8.31554711892333,8.807827213895912,1504
2017-06-13,379.25,381.25,383.75,377.5,2312.0,20170613.0,376.75,1.0,1.194,8.51413374447575,9.033450252043115,1505
2017-06-14,381.25,376.75,385.0,376.75,2536.0,20170614.0,381.25,2.0,-1.18,8.490121585887046,8.928990218437367,1506
2017-06-15,376.5,378.25,382.0,370.0,3257.0,20170615.0,376.75,3.0,0.398,8.809201441715498,9.338458189312384,1507
2017-06-16,386.5,392.0,392.25,385.0,1306.0,20170616.0,378.25,4.0,3.635,9.417455856104999,10.159997097404066,1508
2017-06-19,386.25,383.25,389.25,383.0,1599.0,20170619.0,392.0,0.0,-2.232,9.56132350555,10.271997484416858,1509
2017-06-20,384.0,377.5,385.5,377.0,1363.0,20170620.0,383.25,1.0,-1.5,10.055748641409082,10.902397819827927,1510
2017-06-21,377.75,377.0,381.25,376.0,1213.0,20170621.0,377.5,2.0,-0.132,9.800680583099165,10.415411443850871,1511
2017-06-22,376.5,370.75,377.25,370.5,1612.0,20170622.0,377.0,3.0,-1.658,9.546073257362872,9.960023251337413,1512
2017-06-23,362.75,359.0,364.75,356.5,1788.0,20170623.0,370.75,4.0,-3.169,10.541884779420789,11.365353484492417,1513
2017-06-26,358.25,360.0,361.75,357.25,1470.0,20170626.0,359.0,0.0,0.279,10.810804344927986,11.649973019893421,1514
2017-06-27,361.25,359.25,364.25,359.25,1409.0,20170627.0,360.0,1.0,-0.208,10.305276677207258,10.796643283907631,1515
2017-06-28,359.5,357.25,360.5,356.75,1284.0,20170628.0,359.25,2.0,-0.557,9.70934243382478,9.85709084605328,1516
2017-06-29,356.75,359.5,362.25,356.25,1500.0,20170629.0,357.25,3.0,0.63,9.372129485295256,9.342812066579508,1517
2017-06-30,360.0,370.0,372.5,359.5,567.0,20170630.0,359.5,4.0,2.921,9.906481350268415,10.130437124368909,1518
2017-07-03,384.25,385.0,396.0,383.25,5881.0,20170703.0,370.0,0.0,4.054,12.32407395478947,13.646378841119722,1519
2017-07-05,385.0,392.25,394.25,385.0,4136.0,20170705.0,385.0,2.0,1.883,13.40824904980861,15.060194995637092,1520
2017-07-06,390.25,391.0,391.5,382.0,3448.0,20170706.0,392.25,3.0,-0.319,13.052953681644192,14.31883566288548,1521
2017-07-07,389.5,391.75,397.0,388.25,3423.0,20170707.0,391.0,4.0,0.192,12.661776074221992,13.576324241167416,1522
2017-07-10,396.75,402.25,402.5,396.5,3649.0,20170710.0,391.75,0.0,2.68,12.556160067474552,13.299481009011783,1523
2017-07-11,403.25,401.0,404.75,394.5,3748.0,20170711.0,402.25,1.0,-0.311,12.596509152249602,13.259550207810229,1524
2017-07-12,399.75,385.5,400.75,384.5,3896.0,20170712.0,401.0,2.0,-3.865,13.065008320226896,13.858276846768842,1525
2017-07-13,383.5,370.75,385.25,368.5,3427.0,20170713.0,385.5,3.0,-3.826,14.831825745660806,16.343839933866313,1526
2017-07-14,370.25,377.0,378.5,370.0,2459.0,20170714.0,370.75,4.0,1.686,14.892568859691627,16.231327942684114,1527
2017-07-17,376.0,376.25,378.75,370.5,2258.0,20170717.0,377.0,0.0,-0.199,14.288698963356023,15.167150883659565,1528
2017-07-18,380.5,377.0,388.75,375.25,1.0,20170718.0,376.25,1.0,0.199,14.216999057596382,14.944864099171621,1529
2017-07-19,376.5,383.25,389.0,374.25,3731.0,20170719.0,377.0,2.0,1.658,14.265453688723985,14.918882219282072,1530
2017-07-20,383.0,392.0,393.25,380.5,2501.0,20170720.0,383.25,3.0,2.283,14.445866989749078,15.096364590044463,1531
2017-07-21,390.75,380.0,391.0,378.5,2588.0,20170721.0,392.0,4.0,-3.061,14.268969990680981,14.750182644705202,1532
2017-07-24,375.0,376.5,377.5,371.0,2322.0,20170724.0,380.0,0.0,-0.921,14.880881809709974,15.58349162541116,1533
2017-07-25,381.75,369.25,383.75,368.5,2434.0,20170725.0,376.5,1.0,-1.926,14.914438008827249,15.539026075356338,1534
2017-07-26,368.5,373.0,373.25,366.0,1654.0,20170726.0,369.25,2.0,1.016,14.51312546257022,14.867155931975484,1535
