,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2011-07-28,443.5,447.5,448.4,443.0,35115.0,20110728.0,443.9,3.0,0.811,5.399999999999977,5.399999999999977,0
2011-07-29,447.9,448.45,450.2,441.15,5990.0,20110729.0,447.5,4.0,0.212,7.311904761904757,7.355357142857138,1
2011-08-01,449.75,440.6,451.7,437.95,8700.0,20110801.0,448.45,0.0,-1.75,9.665407854984892,9.7981324278438,2
2011-08-02,440.5,437.5,442.5,437.3,7454.0,20110802.0,440.6,1.0,-0.704,10.091176470588211,10.21170685279185,3
2011-08-03,437.55,433.65,440.35,432.05,8331.0,20110803.0,437.5,2.0,-0.88,9.721577861132491,9.778170077457855,4
2011-08-04,434.25,421.25,436.2,420.4,9201.0,20110804.0,433.65,3.0,-2.859,11.261705296146362,11.472310984951413,5
2011-08-05,421.1,412.45,422.65,407.95,14830.0,20110805.0,421.25,4.0,-2.089,13.957800876573174,14.470386722858077,6
2011-08-08,406.25,396.15,412.5,392.25,16016.0,20110808.0,412.45,0.0,-3.952,16.521046546441756,17.31216512887643,7
2011-08-09,392.15,403.85,406.0,381.8,16713.0,20110809.0,396.15,1.0,1.944,18.751372995743726,19.76797057109245,8
2011-08-10,405.5,388.85,407.3,386.9,13678.0,20110810.0,403.85,2.0,-3.714,18.99528795285433,19.878717075478,9
2011-08-11,389.0,405.8,407.15,385.6,12857.0,20110811.0,388.85,3.0,4.359,19.35286203807858,20.15979109220639,10
2011-08-12,404.6,401.2,406.3,398.1,7751.0,20110812.0,405.8,4.0,-1.134,19.098979909999585,19.719407511114706,11
2011-08-15,400.75,402.8,405.8,398.8,5650.0,20110815.0,401.2,0.0,0.399,17.550546700163235,17.7109166717154,12
2011-08-16,402.95,399.45,404.55,395.15,7053.0,20110816.0,402.8,1.0,-0.832,16.544723125788614,16.430036606082755,13
2011-08-17,399.65,403.5,407.75,396.9,4749.0,20110817.0,399.45,2.0,1.014,15.86408061881108,15.58755288725836,14
2011-08-18,403.55,394.2,404.3,392.75,4732.0,20110818.0,403.5,3.0,-2.305,15.36279770414026,14.98852791235155,15
2011-08-19,394.2,397.8,401.45,392.55,6837.0,20110819.0,394.2,4.0,0.913,14.862690789561663,14.398230474778146,16
2011-08-22,395.75,394.15,401.6,393.0,115297.0,20110822.0,397.8,0.0,-0.918,14.168498717124818,13.561461875513821,17
2011-08-23,394.05,400.55,403.8,393.75,7310.0,20110823.0,394.15,1.0,1.624,13.720904513978711,13.06021139458724,18
2011-08-24,400.7,401.25,403.05,396.55,5013.0,20110824.0,400.55,2.0,0.175,13.20612120918217,12.471892110575917,19
2011-08-25,401.15,408.55,410.4,399.75,8117.0,20110825.0,401.25,3.0,1.819,12.937439431829544,12.216313612390975,20
2011-08-26,408.5,410.45,412.6,404.55,9286.0,20110826.0,408.55,4.0,0.465,12.77291567514246,12.095624107288963,21
2011-08-29,410.35,409.5,411.4,401.8,4174.0,20110829.0,410.45,0.0,-0.231,12.448205794270706,11.750015969220762,22
2011-08-30,409.85,414.95,417.35,409.5,1952.0,20110830.0,409.5,1.0,1.331,11.982951906528193,11.212688190203703,23
2011-08-31,414.7,420.3,422.3,413.55,5101.0,20110831.0,414.95,2.0,1.289,12.064781555023043,11.430414090142285,24
2011-09-01,419.3,414.1,419.6,412.65,6989.0,20110901.0,420.3,3.0,-1.475,11.55721370317663,10.818198352707181,25
2011-09-02,414.25,411.75,416.15,409.0,7409.0,20110902.0,414.1,4.0,-0.567,11.531899749479324,10.883815865155535,26
2011-09-05,410.7,404.4,413.25,404.4,3292.0,20110905.0,411.75,0.0,-1.785,11.35295476394541,10.723049230227279,27
2011-09-06,404.3,406.2,409.15,402.2,5093.0,20110906.0,404.4,1.0,0.445,11.178022135988174,10.564137323482173,28
2011-09-07,406.05,414.2,414.9,406.05,6851.0,20110907.0,406.2,2.0,1.969,11.112636610093395,10.555467216111017,29
2011-09-08,414.0,412.0,415.95,408.65,7185.0,20110908.0,414.2,3.0,-0.531,10.981952061523685,10.446784597857045,30
2011-09-09,412.8,400.45,414.2,399.4,8989.0,20110909.0,412.0,4.0,-2.803,11.346303922062932,11.033231925275423,31
2011-09-12,397.3,399.5,399.9,390.5,8216.0,20110912.0,400.45,0.0,-0.237,12.310899569316954,12.441325216681488,32
2011-09-13,399.9,396.95,402.45,395.5,9094.0,20110913.0,399.5,1.0,-0.638,11.803691671266062,11.703460675362672,33
2011-09-14,397.2,391.15,401.1,388.5,11368.0,20110914.0,396.95,2.0,-1.461,11.878754376530555,11.823803226859877,34
2011-09-15,390.2,395.7,398.0,389.45,9889.0,20110915.0,391.15,3.0,1.163,11.56602376201284,11.384754054004306,35
2011-09-16,396.25,393.45,399.75,392.5,6649.0,20110916.0,395.7,4.0,-0.569,11.288215351396,11.011580944634066,36
2011-09-19,390.05,379.5,391.5,376.55,10426.0,20110919.0,393.45,0.0,-3.546,12.022555530864206,12.101443188594493,37
2011-09-20,379.45,371.0,382.4,370.5,11273.0,20110920.0,379.5,1.0,-2.24,13.040705109479354,13.553389886515385,38
2011-09-21,370.8,370.0,378.4,369.1,11543.0,20110921.0,371.0,2.0,-0.27,12.795216965718996,13.131559990905675,39
2011-09-22,370.0,344.8,372.0,341.2,20205.0,20110922.0,370.0,3.0,-6.811,14.465566563705021,15.494040111028738,40
2011-09-23,344.95,331.8,349.5,321.5,23849.0,20110923.0,344.8,4.0,-3.77,17.61715482333664,19.905658715350324,41
2011-09-26,331.55,335.45,335.8,307.15,16604.0,20110926.0,331.8,0.0,1.1,19.46906472766169,22.276612425098495,42
2011-09-27,335.0,342.15,348.35,329.8,17151.0,20110927.0,335.45,1.0,1.997,19.384233184666478,21.778813395006242,43
2011-09-28,341.9,318.0,342.45,316.5,19505.0,20110928.0,342.15,2.0,-7.058,19.9894238155478,22.33586129496647,44
2011-09-29,317.1,323.9,328.95,308.0,21815.0,20110929.0,318.0,3.0,1.855,21.29300722981397,23.913263215862706,45
2011-09-30,323.8,316.8,331.8,310.6,18444.0,20110930.0,323.9,4.0,-2.192,21.28445506097339,23.551060276503467,46
2011-10-03,312.7,306.75,317.8,299.4,11512.0,20111003.0,316.8,0.0,-3.172,21.57982180523389,23.677717255936493,47
2011-10-04,305.1,313.5,315.5,303.1,13892.0,20111004.0,306.75,1.0,2.2,20.856698408282266,22.346155140939324,48
2011-10-05,313.45,313.7,317.05,302.55,17281.0,20111005.0,313.5,2.0,0.064,20.273851725446235,21.299183524617813,49
2011-10-06,313.3,327.3,328.05,311.85,9245.0,20111006.0,313.7,3.0,4.335,19.900611142180082,20.61883192985354,50
2011-10-07,327.3,328.5,333.8,325.8,15367.0,20111007.0,327.3,4.0,0.367,19.91886591788515,20.549613738920335,51
2011-10-10,328.85,337.2,338.95,327.75,8347.0,20111010.0,328.5,0.0,2.648,19.16230878278725,19.362395053732666,52
2011-10-11,336.1,327.2,338.7,323.05,13437.0,20111011.0,337.2,1.0,-2.966,18.84113932888969,18.867190875410706,53
2011-10-12,327.95,335.25,341.05,323.85,12452.0,20111012.0,327.2,2.0,2.46,18.691151506336297,18.644813849431106,54
2011-10-13,336.65,333.1,337.45,328.6,8948.0,20111013.0,335.25,3.0,-0.641,17.920066333524066,17.52513481693105,55
2011-10-14,332.65,343.55,343.55,331.25,11130.0,20111014.0,333.1,4.0,3.137,17.406908010606543,16.828250312722353,56
2011-10-17,343.75,333.2,346.35,333.2,6041.0,20111017.0,343.55,0.0,-3.013,17.027499525555072,16.35103165624205,57
2011-10-18,333.8,337.4,342.05,325.75,10282.0,20111018.0,333.2,1.0,1.261,17.097981471349645,16.54426906141159,58
2011-10-19,336.7,322.85,337.75,320.6,6281.0,20111019.0,337.4,2.0,-4.312,17.102726010849754,16.6250482673843,59
2011-10-20,322.15,308.5,323.5,303.1,7665.0,20111020.0,322.85,3.0,-4.445,18.670796343310816,18.98208986700259,60
2011-10-21,308.5,325.05,327.8,307.7,8452.0,20111021.0,308.5,4.0,5.365,18.80107756726775,19.131165455735236,61
2011-10-24,324.55,345.5,347.0,322.3,13045.0,20111024.0,325.05,0.0,6.291,20.59631849196924,21.713990617872728,62
2011-10-25,346.05,341.0,353.9,335.8,12930.0,20111025.0,345.5,1.0,-1.302,21.34834011000766,22.66555875998127,63
2011-10-26,341.0,350.75,358.65,339.6,12115.0,20111026.0,341.0,2.0,2.859,21.138973143511198,22.183440249815927,64
2011-10-27,351.25,370.35,372.15,349.8,11174.0,20111027.0,350.75,3.0,5.588,22.050756836169434,23.379076138070086,65
2011-10-28,370.9,372.05,375.0,361.55,10259.0,20111028.0,370.35,4.0,0.459,22.251025555759334,23.495207281968348,66
2011-10-31,374.05,364.05,374.05,356.75,10804.0,20111031.0,372.05,0.0,-2.15,21.80024166103779,22.669130557798002,67
2011-11-01,359.1,351.1,365.7,346.2,14963.0,20111101.0,364.05,1.0,-3.557,22.168915017162487,23.09326832587648,68
2011-11-02,351.1,358.4,362.95,347.75,11900.0,20111102.0,351.1,2.0,2.079,21.63470085119816,22.187458787651618,69
2011-11-03,358.35,358.95,360.9,347.4,14293.0,20111103.0,358.4,3.0,0.153,20.89433033913926,21.02908614219006,70
2011-11-04,359.15,356.6,365.35,354.45,11223.0,20111104.0,358.95,4.0,-0.655,19.984803061002,19.678496046582588,71
2011-11-07,357.05,353.5,365.35,349.05,8991.0,20111107.0,356.6,0.0,-0.869,19.64950198052036,19.228016818908937,72
2011-11-08,358.75,355.15,359.0,350.55,8471.0,20111108.0,353.5,1.0,0.467,18.630484138223817,17.79091172348353,73
2011-11-09,354.25,339.4,360.0,338.8,9171.0,20111109.0,355.15,2.0,-4.435,18.86426029069639,18.24546674660296,74
2011-11-10,339.8,337.6,342.9,331.8,7687.0,20111110.0,339.4,3.0,-0.53,19.272346490520004,18.92608405286475,75
2011-11-11,337.35,348.6,348.6,334.3,9296.0,20111111.0,337.6,4.0,3.258,18.82002108147342,18.309262735364506,76
2011-11-14,347.4,349.35,358.55,347.4,8553.0,20111114.0,348.6,0.0,0.215,19.013769977030027,18.661366039197123,77
2011-11-15,348.9,350.0,352.15,345.4,8110.0,20111115.0,349.35,1.0,0.186,17.898282775725676,17.07316434729439,78
2011-11-16,350.4,347.0,353.8,343.0,9766.0,20111116.0,350.0,2.0,-0.857,17.252669162138044,16.236733509542283,79
2011-11-17,346.7,337.15,349.2,336.05,10100.0,20111117.0,347.0,3.0,-2.839,16.952293202586265,15.931832888732561,80
2011-11-18,336.5,340.35,343.9,333.1,4949.0,20111118.0,337.15,4.0,0.949,16.67470000477161,15.660919665691456,81
2011-11-21,339.85,331.15,340.35,327.2,6558.0,20111121.0,340.35,0.0,-2.703,16.35415516177084,15.326128051529157,82
2011-11-22,330.75,331.1,337.35,329.35,5803.0,20111122.0,331.15,1.0,-0.015,15.867251431463368,14.749307505697422,83
2011-11-23,330.7,325.3,336.7,323.4,7356.0,20111123.0,331.1,2.0,-1.752,15.633794170960968,14.55606549677775,84
2011-11-24,325.9,327.8,331.8,320.4,5289.0,20111124.0,325.3,3.0,0.769,15.248797699003548,14.135254861189786,85
2011-11-25,328.0,328.0,331.65,322.35,4634.0,20111125.0,327.8,4.0,0.061,14.707862394948547,13.490551686690425,86
2011-11-28,331.0,334.85,340.25,328.0,8009.0,20111128.0,328.0,0.0,2.088,14.502555420142906,13.351810990617043,87
2011-11-29,335.05,337.7,340.2,333.4,2582.0,20111129.0,334.85,1.0,0.851,14.293188853199092,13.198235739848233,88
2011-11-30,337.75,356.3,362.0,329.6,977.0,20111130.0,337.7,2.0,5.508,15.939572470838012,15.758477505380043,89
2011-12-01,358.35,353.7,358.9,351.75,9975.0,20111201.0,356.3,3.0,-0.73,16.41787499581673,16.484015441982176,90
2011-12-02,354.0,358.55,363.25,352.75,8775.0,20111202.0,353.7,4.0,1.371,15.87980266211336,15.686145187675445,91
2011-12-05,358.35,355.5,363.6,354.35,9010.0,20111205.0,358.55,0.0,-0.851,15.33610735430343,14.914657881580306,92
2011-12-06,355.2,358.0,360.7,352.5,9265.0,20111206.0,355.5,1.0,0.703,14.687286913246796,14.01936887560867,93
2011-12-07,358.2,355.65,361.45,352.2,8320.0,20111207.0,358.0,2.0,-0.656,14.19293032857967,13.38345223238898,94
2011-12-08,355.65,348.7,360.45,347.9,10941.0,20111208.0,355.65,3.0,-1.954,14.043557156058144,13.272325147948916,95
2011-12-09,349.35,357.35,359.5,347.55,10007.0,20111209.0,348.7,4.0,2.481,13.853215394081712,13.096014963052667,96
2011-12-12,356.7,345.3,357.35,343.5,7364.0,20111212.0,357.35,0.0,-3.372,13.852923059860567,13.196546382934264,97
2011-12-13,345.1,338.5,349.35,337.8,5490.0,20111213.0,345.3,1.0,-1.969,14.370880489874677,14.04367412795854,98
2011-12-14,338.3,328.0,342.6,325.65,12249.0,20111214.0,338.5,2.0,-3.102,14.850835273603096,14.79118470008567,99
2011-12-15,328.15,325.4,332.9,323.45,5253.0,20111215.0,328.0,3.0,-0.793,14.868942352323838,14.825693424979459,100
2011-12-16,329.05,335.25,337.75,325.4,5243.0,20111216.0,325.4,4.0,3.027,14.639933859000791,14.495600817116397,101
2011-12-19,334.5,330.65,335.65,326.25,8957.0,20111219.0,335.25,0.0,-1.372,14.240827203554309,13.929520483446538,102
2011-12-20,330.3,337.5,339.0,328.55,8251.0,20111220.0,330.65,1.0,2.072,13.896189467281419,13.46558425937116,103
2011-12-21,337.6,338.5,343.7,334.9,8654.0,20111221.0,337.5,2.0,0.296,13.81925968580267,13.410173008266145,104
2011-12-22,338.4,341.65,343.0,336.0,6639.0,20111222.0,338.5,3.0,0.931,13.1993015927079,12.555483052963837,105
2011-12-23,341.85,346.9,347.9,341.35,3974.0,20111223.0,341.65,4.0,1.537,12.853897676782733,12.13475188500762,106
2011-12-27,345.25,340.8,345.25,340.0,3312.0,20111227.0,346.9,1.0,-1.758,12.16261084987344,11.216784788828972,107
2011-12-28,340.9,335.6,344.9,334.95,4335.0,20111228.0,340.8,2.0,-1.526,12.143281995949573,11.31454683343066,108
2011-12-29,335.45,338.15,340.15,332.5,4886.0,20111229.0,335.6,3.0,0.76,11.793882948374815,10.912607197040778,109
2011-12-30,338.7,343.0,345.85,337.75,4146.0,20111230.0,338.15,4.0,1.434,11.653526383261497,10.824259559605775,110
2012-01-03,346.25,352.2,353.9,346.25,4608.0,20120103.0,343.0,1.0,2.682,12.025941686557285,11.48102502357753,111
2012-01-04,352.1,343.4,352.45,342.05,5971.0,20120104.0,352.2,2.0,-2.499,11.878125698912996,11.336888340087977,112
2012-01-05,343.45,341.15,348.0,338.5,6307.0,20120105.0,343.4,3.0,-0.655,12.04375380033319,11.651969920658535,113
2012-01-06,341.0,343.25,346.5,339.45,4857.0,20120106.0,341.15,4.0,0.616,11.589768295641319,11.038373887497954,114
2012-01-09,343.35,342.5,344.2,337.8,8432.0,20120109.0,343.25,0.0,-0.218,11.117963726922648,10.41992399762417,115
2012-01-10,342.4,349.95,351.7,340.4,5923.0,20120110.0,342.5,1.0,2.175,11.134512716610132,10.537267470890425,116
2012-01-11,350.15,354.7,355.55,347.05,6426.0,20120111.0,349.95,2.0,1.357,11.308650196960608,10.872298490318181,117
2012-01-12,354.65,364.7,367.05,352.2,6519.0,20120112.0,354.7,3.0,2.819,11.835142789565252,11.702658725002879,118
2012-01-13,363.3,364.8,368.9,358.0,7525.0,20120113.0,364.7,4.0,0.027,12.050132127663405,12.035637573274768,119
2012-01-16,363.4,367.6,368.55,359.4,4673.0,20120116.0,364.8,0.0,0.768,11.786481167100401,11.650885885216058,120
2012-01-17,366.8,372.75,375.9,365.95,11097.0,20120117.0,367.6,1.0,1.401,11.724073231943422,11.577434431931023,121
2012-01-18,372.15,376.1,377.25,369.55,11162.0,20120118.0,372.75,2.0,0.899,11.535519591908837,11.320443168509456,122
2012-01-19,375.7,381.75,382.15,375.7,8548.0,20120119.0,376.1,3.0,1.502,11.341380016909689,11.064384074339856,123
2012-01-20,381.45,374.65,383.4,373.1,8861.0,20120120.0,381.75,4.0,-1.86,11.246708472216477,10.962466196024353,124
2012-01-23,375.1,381.5,381.95,372.2,5328.0,20120123.0,374.65,0.0,1.828,11.11064323719649,10.80080403416678,125
2012-01-24,381.1,382.55,382.6,374.95,5660.0,20120124.0,381.5,1.0,0.275,10.823310443386386,10.420696824745786,126
2012-01-25,382.0,384.65,385.7,376.0,6305.0,20120125.0,382.55,2.0,0.549,10.721190798308514,10.324603913713673,127
2012-01-26,385.05,388.85,391.05,383.05,5453.0,20120126.0,384.65,3.0,1.092,10.519263438381984,10.081323389546206,128
2012-01-27,388.65,389.2,393.9,386.4,4937.0,20120127.0,388.85,4.0,0.09,10.40387537321755,9.97048027001646,129
2012-01-30,389.4,383.1,389.4,379.7,10346.0,20120130.0,389.2,0.0,-1.567,10.339886461009948,9.934416233753828,130
2012-01-31,383.15,378.8,387.6,376.55,8882.0,20120131.0,383.1,1.0,-1.122,10.549897504521049,10.29649407151941,131
2012-02-01,379.2,382.95,384.8,376.3,4512.0,20120201.0,378.8,2.0,1.096,10.3635426036726,10.056961527350905,132
2012-02-02,383.15,378.85,385.1,376.8,5546.0,20120202.0,382.95,3.0,-1.071,10.175947288673974,9.822699989269548,133
2012-02-03,379.15,390.55,391.45,377.75,5078.0,20120203.0,378.85,4.0,3.088,10.49631654422931,10.339673326139813,134
2012-02-06,390.15,387.9,390.55,382.8,8913.0,20120206.0,390.55,0.0,-0.679,10.605742569806958,10.521050216628266,135
2012-02-07,386.7,387.0,388.1,379.4,10806.0,20120207.0,387.9,1.0,-0.232,10.655220623594367,10.604910188001115,136
2012-02-08,386.9,390.0,393.5,385.35,5067.0,20120208.0,387.0,2.0,0.775,10.427472852338166,10.277588828732878,137
2012-02-09,390.3,396.8,398.85,387.3,7337.0,20120209.0,390.0,3.0,1.744,10.556793730204669,10.487243652050394,138
2012-02-10,397.65,386.3,397.85,384.25,12705.0,20120210.0,396.8,4.0,-2.646,10.833449289211952,10.902277832603765,139
2012-02-13,387.55,383.25,390.8,381.6,9440.0,20120213.0,386.3,0.0,-0.79,11.230409023337364,11.475307455912548,140
2012-02-14,383.3,383.0,385.9,378.4,11176.0,20120214.0,383.25,1.0,-0.065,10.927644165485804,10.998599794410943,141
2012-02-15,382.95,380.8,387.25,379.0,10302.0,20120215.0,383.0,2.0,-0.574,10.684221675394591,10.632119821347592,142
2012-02-16,380.55,381.0,381.9,372.75,11935.0,20120216.0,380.8,3.0,0.053,10.6447469344027,10.581170511777321,143
2012-02-17,381.2,371.8,383.2,369.35,10799.0,20120217.0,381.0,4.0,-2.415,10.936133866818366,11.017014443964847,144
2012-02-20,375.55,375.0,381.1,372.4,6382.0,20120220.0,371.8,0.0,0.861,10.73284878585367,10.708079184508762,145
2012-02-21,375.15,382.5,384.45,373.15,7535.0,20120221.0,375.0,1.0,2.0,10.907135403263737,10.967001960097026,146
2012-02-22,383.0,383.25,385.0,379.4,5324.0,20120222.0,382.5,2.0,0.196,10.824668486739025,10.838068365335674,147
2012-02-23,383.5,381.15,383.9,377.4,4754.0,20120223.0,383.25,3.0,-0.548,10.431516538794758,10.259659249639753,148
2012-02-24,382.05,386.15,388.25,378.3,5317.0,20120224.0,381.15,4.0,1.312,10.387742280935967,10.218371349668123,149
2012-02-27,386.5,386.7,389.0,382.35,7869.0,20120227.0,386.15,0.0,0.142,10.15703830756837,9.902588502915377,150
2012-02-28,386.95,390.6,394.85,385.9,3666.0,20120228.0,386.7,1.0,1.009,10.047307496276519,9.775576702481235,151
2012-02-29,390.25,387.3,395.25,380.3,7324.0,20120229.0,390.6,2.0,-0.845,10.493007021792543,10.46549980903095,152
2012-03-01,386.35,393.15,393.85,384.85,13859.0,20120301.0,387.3,3.0,1.51,10.357279053415057,10.270099834440991,153
2012-03-02,393.65,390.7,394.95,388.9,13412.0,20120302.0,393.15,4.0,-0.623,10.111162681366139,9.920753189767519,154
2012-03-05,390.45,386.65,393.25,383.7,12728.0,20120305.0,390.7,0.0,-1.037,10.060147874350324,9.871319431121874,155
2012-03-06,386.4,373.75,388.3,373.05,13247.0,20120306.0,386.65,1.0,-3.336,10.750134650099053,10.908476840487006,156
2012-03-07,374.0,377.5,378.6,371.45,10911.0,20120307.0,373.75,2.0,1.003,11.15466798038321,11.480679928508803,157
2012-03-08,377.5,379.8,383.1,376.5,11323.0,20120308.0,377.5,3.0,0.609,10.990607211883997,11.196589271336986,158
2012-03-09,379.8,385.45,387.4,378.8,10518.0,20120309.0,379.8,4.0,1.488,10.89146107808368,11.023710701805703,159
2012-03-12,385.9,384.35,386.25,381.7,9865.0,20120312.0,385.45,0.0,-0.285,10.487691801686545,10.413882608171443,160
2012-03-13,384.25,391.75,391.85,384.2,12026.0,20120313.0,384.35,1.0,1.925,10.229719768904056,10.045364927050407,161
2012-03-14,391.15,383.85,391.8,382.55,9718.0,20120314.0,391.75,2.0,-2.017,10.140654319419495,9.939316270102495,162
2012-03-15,383.55,389.75,390.3,382.5,10068.0,20120315.0,383.85,3.0,1.537,10.059685731746784,9.847407434082918,163
2012-03-16,389.65,388.45,393.95,386.75,9965.0,20120316.0,389.75,4.0,-0.334,10.063350665766698,9.881086442873748,164
2012-03-19,388.55,390.5,391.9,385.5,9434.0,20120319.0,388.45,0.0,0.528,9.730318742258351,9.416941583801519,165
2012-03-20,390.7,383.9,391.0,381.35,11595.0,20120320.0,390.5,1.0,-1.69,9.723017037523693,9.448016039295945,166
2012-03-21,384.2,384.1,387.0,382.75,9652.0,20120321.0,383.9,2.0,0.052,9.54365183235234,9.221613900714948,167
2012-03-22,383.6,377.15,385.7,375.6,10577.0,20120322.0,384.1,3.0,-1.809,9.594228943614118,9.33873204728996,168
2012-03-23,377.55,380.75,382.5,376.25,9073.0,20120323.0,377.15,4.0,0.955,9.435662661443006,9.140234440979224,169
2012-03-26,380.55,389.6,389.95,379.5,9939.0,20120326.0,380.75,0.0,2.324,9.741511535950782,9.628203182193506,170
2012-03-27,389.35,386.5,390.35,385.6,9246.0,20120327.0,389.6,1.0,-0.796,9.728646849887433,9.624442757900965,171
2012-03-28,386.2,379.5,387.0,378.25,15524.0,20120328.0,386.5,2.0,-1.811,9.876042600982124,9.854517056851567,172
2012-03-29,380.15,381.05,381.8,376.2,15674.0,20120329.0,379.5,3.0,0.408,9.914584185129831,9.913914782605596,173
2012-03-30,380.65,382.4,385.2,380.55,11930.0,20120330.0,381.05,4.0,0.354,9.531440146440248,9.352059478250705,174
2012-04-02,385.0,391.15,393.25,382.4,9799.0,20120402.0,382.4,0.0,2.288,9.774036509346505,9.731784881154997,175
2012-04-03,391.1,389.05,395.8,388.1,9526.0,20120403.0,391.15,1.0,-0.537,10.103669569494047,10.220880230339239,176
2012-04-04,389.1,379.6,389.35,378.9,9936.0,20120404.0,389.05,2.0,-2.429,10.2987905260857,10.49142953296301,177
2012-04-05,379.55,379.8,382.55,377.5,10458.0,20120405.0,379.6,3.0,0.053,10.412536846328571,10.632572261902336,178
2012-04-09,377.8,371.35,379.95,370.5,11532.0,20120409.0,379.8,0.0,-2.225,10.325033493562481,10.47489596031433,179
2012-04-10,371.8,366.4,378.25,364.5,19932.0,20120410.0,371.35,1.0,-1.333,10.777303190531256,11.118243165609375,180
2012-04-11,366.25,363.45,367.3,363.05,14031.0,20120411.0,366.4,2.0,-0.805,10.55209380298034,10.742477410192949,181
2012-04-12,363.6,371.5,373.1,363.4,44749.0,20120412.0,363.45,3.0,2.215,10.474630727920394,10.603480422166639,182
2012-04-13,371.75,361.7,372.25,360.55,22888.0,20120413.0,371.5,4.0,-2.638,10.586027937168465,10.749683032544954,183
2012-04-16,362.15,363.05,363.95,356.9,13411.0,20120416.0,361.7,0.0,0.373,10.950934496361626,11.263058628207254,184
2012-04-17,362.8,364.05,365.45,358.45,11565.0,20120417.0,363.05,1.0,0.275,10.591758625873654,10.694650811111387,185
2012-04-18,364.15,363.1,367.45,361.2,11639.0,20120418.0,364.05,2.0,-0.261,10.197053289073462,10.102030702961786,186
2012-04-19,362.85,362.85,365.5,359.75,16141.0,20120419.0,363.1,3.0,-0.069,9.792775710658306,9.52175994256568,187
2012-04-20,362.55,368.95,371.25,362.45,10320.0,20120420.0,362.85,4.0,1.681,9.702523371969793,9.425525283556752,188
2012-04-23,368.6,362.95,369.2,360.4,12108.0,20120423.0,368.95,0.0,-1.626,9.6204757915792,9.342121912415724,189
2012-04-24,363.35,367.75,368.8,362.5,9801.0,20120424.0,362.95,1.0,1.322,9.332250716038724,8.95650565742644,190
2012-04-25,367.75,370.95,371.5,366.05,11299.0,20120425.0,367.75,2.0,0.87,9.261137013777956,8.902304903102861,191
2012-04-26,371.1,377.75,378.5,368.85,12568.0,20120426.0,370.95,3.0,1.833,9.396488195732505,9.148664249356061,192
2012-04-27,377.15,383.15,383.65,374.85,10280.0,20120427.0,377.75,4.0,1.43,9.696807453467493,9.622175682775675,193
2012-04-30,383.1,384.25,385.85,379.95,6641.0,20120430.0,383.15,0.0,0.287,9.55164313828483,9.419218925072107,194
2012-05-01,384.15,383.9,385.55,381.2,9148.0,20120501.0,384.25,1.0,-0.091,9.07876648570414,8.743323068395386,195
2012-05-02,383.85,378.9,383.9,376.65,9543.0,20120502.0,383.9,2.0,-1.302,8.944333167879726,8.590879992609233,196
2012-05-03,378.35,373.65,379.1,372.75,9396.0,20120503.0,378.9,3.0,-1.386,9.144848335713705,8.93209599359482,197
2012-05-04,373.6,372.2,375.5,370.3,8635.0,20120504.0,373.65,4.0,-0.388,9.095316668543727,8.887816527782146,198
2012-05-07,370.55,375.95,377.85,366.65,10823.0,20120507.0,372.2,0.0,1.008,9.286651517865465,9.196107657411313,199
2012-05-08,376.3,369.1,376.35,365.65,10959.0,20120508.0,375.95,1.0,-1.822,9.415137744129137,9.396626636423207,200
2012-05-09,368.8,365.95,369.45,361.0,11305.0,20120509.0,369.1,2.0,-0.853,9.91830704230713,10.13707641823365,201
2012-05-10,366.05,367.3,371.35,364.35,15367.0,20120510.0,365.95,3.0,0.369,9.653006401047794,9.718799562469064,202
2012-05-11,367.95,362.9,368.35,361.65,10096.0,20120511.0,367.3,4.0,-1.198,9.38455127271429,9.316292954139778,203
2012-05-14,365.1,351.45,367.45,350.1,13580.0,20120514.0,362.9,0.0,-3.155,10.108682977562454,10.387453893587997,204
2012-05-15,351.7,349.7,355.85,348.6,16917.0,20120515.0,351.45,1.0,-0.498,10.489711798916614,10.90912670777634,205
2012-05-16,349.95,347.5,351.5,344.9,18647.0,20120516.0,349.7,2.0,-0.629,10.136101634423225,10.334576480072753,206
2012-05-17,347.35,346.2,352.15,345.35,17287.0,20120517.0,347.5,3.0,-0.374,9.832819666912453,9.863299616062992,207
2012-05-18,346.4,344.7,351.6,343.15,10729.0,20120518.0,346.2,4.0,-0.433,9.707108787821497,9.67485966725458,208
2012-05-21,344.85,353.3,353.8,343.6,12271.0,20120521.0,344.7,0.0,2.495,9.751917079928692,9.744878378287309,209
2012-05-22,353.05,346.05,353.35,345.2,9902.0,20120522.0,353.3,1.0,-2.052,9.651742799750293,9.598894594515661,210
2012-05-23,346.05,344.85,347.75,338.7,15711.0,20120523.0,346.05,2.0,-0.347,10.101584364164117,10.26570864858028,211
2012-05-24,344.8,343.7,345.15,340.45,14802.0,20120524.0,344.85,3.0,-0.333,9.69234942134317,9.643614162102876,212
2012-05-25,343.25,344.75,346.65,341.75,11624.0,20120525.0,343.7,4.0,0.305,9.256681291526036,9.011132273822458,213
2012-05-28,344.9,346.7,349.75,344.85,8251.0,20120528.0,344.75,0.0,0.566,8.965164810110734,8.616314637312781,214
2012-05-29,347.35,347.3,350.85,345.3,14370.0,20120529.0,346.7,1.0,0.173,8.704695281620355,8.280806019004402,215
2012-05-30,347.15,337.65,347.2,337.25,17326.0,20120530.0,347.3,2.0,-2.779,8.817904801590991,8.503365216470486,216
2012-05-31,338.55,337.0,340.55,334.15,13775.0,20120531.0,337.65,3.0,-0.193,9.211731638182988,9.12291652094111,217
2012-06-01,336.25,331.7,337.75,330.0,10959.0,20120601.0,337.0,4.0,-1.573,9.078846943688303,8.939860984815626,218
2012-06-04,331.25,333.05,335.3,323.8,15637.0,20120604.0,331.7,0.0,0.407,9.453497221828064,9.507879520173546,219
2012-06-05,332.9,330.1,335.15,327.85,9281.0,20120605.0,333.05,1.0,-0.886,9.257724746977113,9.213495584150394,220
2012-06-06,330.15,337.0,338.15,329.5,10164.0,20120606.0,330.1,2.0,2.09,9.202477042670726,9.138362839597004,221
2012-06-07,337.35,336.8,343.0,333.0,10964.0,20120607.0,337.0,3.0,-0.059,9.538615493534707,9.63991446098409,222
2012-06-08,335.95,331.4,336.85,326.4,13588.0,20120608.0,336.8,4.0,-1.603,9.635104994174041,9.767925866186209,223
2012-06-11,338.65,330.75,339.25,330.7,11226.0,20120611.0,331.4,0.0,-0.196,9.536459085564822,9.605535750694715,224
2012-06-12,330.5,333.9,335.8,330.3,10993.0,20120612.0,330.75,1.0,0.952,9.169508259442253,9.058130983935415,225
2012-06-13,334.5,331.9,336.95,330.8,13951.0,20120613.0,333.9,2.0,-0.599,8.899552963020888,8.677046852744022,226
2012-06-14,332.5,336.75,337.4,331.85,13741.0,20120614.0,331.9,3.0,1.461,8.595048148089614,8.260107272378143,227
2012-06-15,336.3,341.3,341.95,335.75,13253.0,20120615.0,336.75,4.0,1.351,8.727316498307193,8.49875963606106,228
2012-06-18,347.6,338.6,347.6,336.75,9874.0,20120618.0,341.3,0.0,-0.791,8.920287725792052,8.812258351252929,229
2012-06-19,339.05,343.15,343.95,337.3,12511.0,20120619.0,338.6,1.0,1.344,8.713897932481606,8.523957237752533,230
2012-06-20,342.4,338.3,343.3,336.05,10154.0,20120620.0,343.15,2.0,-1.413,8.580816302222814,8.354096272718863,231
2012-06-21,338.55,329.65,338.55,329.4,13002.0,20120621.0,338.3,3.0,-2.557,9.050742093036371,9.07355010302301,232
2012-06-22,330.2,331.45,331.7,325.65,13217.0,20120622.0,329.65,4.0,0.546,9.377947357373232,9.550410089286608,233
2012-06-25,330.75,332.55,333.8,327.95,9205.0,20120625.0,331.45,0.0,0.332,9.057224870279208,9.05702207738173,234
2012-06-26,332.9,332.05,333.55,329.7,10431.0,20120626.0,332.55,1.0,-0.15,8.583840791082281,8.362752467064167,235
2012-06-27,331.95,334.1,335.5,329.65,10918.0,20120627.0,332.05,2.0,0.617,8.335309810036316,8.027718804788949,236
2012-06-28,334.15,334.55,336.1,331.35,9721.0,20120628.0,334.1,3.0,0.135,8.009372554532584,7.590689630817089,237
2012-06-29,334.3,350.25,351.5,333.0,18251.0,20120629.0,334.55,4.0,4.693,8.963065958788041,9.045264346708144,238
2012-07-02,349.5,347.0,350.25,345.25,27287.0,20120702.0,350.25,0.0,-0.928,9.575514508060385,9.932562433813725,239
2012-07-03,346.5,353.5,355.65,346.3,12947.0,20120703.0,347.0,1.0,1.873,9.555013189143633,9.854887442638557,240
2012-07-04,353.7,351.5,353.95,350.4,7528.0,20120704.0,353.5,2.0,-0.566,9.318193808289621,9.467569116953413,241
2012-07-05,349.85,349.15,354.0,346.95,15054.0,20120705.0,351.5,3.0,-0.669,9.11199437115436,9.145226568026292,242
2012-07-06,349.3,341.35,350.5,340.5,12987.0,20120706.0,349.15,4.0,-2.234,9.283631246517597,9.392529692289445,243
2012-07-09,341.1,343.65,344.0,339.65,10665.0,20120709.0,341.35,0.0,0.674,9.303301133199232,9.406859066650846,244
2012-07-10,343.8,339.1,344.0,338.2,11681.0,20120710.0,343.65,1.0,-1.324,8.984819211978387,8.925944524430735,245
2012-07-11,338.85,343.55,345.25,338.85,12957.0,20120711.0,339.1,2.0,1.312,8.749835647239047,8.5891519211733,246
2012-07-12,343.05,342.55,343.9,338.45,11709.0,20120712.0,343.55,3.0,-0.291,8.44985058838285,8.170598331683525,247
2012-07-13,342.45,349.15,350.75,341.25,12757.0,20120713.0,342.55,4.0,1.927,8.545318716716393,8.347851887459054,248
2012-07-16,350.4,348.55,350.8,346.55,10368.0,20120716.0,349.15,0.0,-0.172,8.518471560650067,8.334804969131188,249
2012-07-17,348.95,346.85,351.25,343.25,12791.0,20120717.0,348.55,1.0,-0.488,8.47133778240723,8.290164306580362,250
2012-07-18,347.05,347.5,348.35,343.5,11093.0,20120718.0,346.85,2.0,0.187,8.160307074904134,7.858142399036315,251
2012-07-19,347.2,352.9,354.5,346.95,13251.0,20120719.0,347.5,3.0,1.554,8.11391552263856,7.830390079164811,252
2012-07-20,352.35,344.5,352.85,341.8,11908.0,20120720.0,352.9,4.0,-2.38,8.380832293315962,8.259671401942837,253
2012-07-23,343.2,337.9,344.45,334.2,15293.0,20120723.0,344.5,0.0,-1.916,9.318938448495178,9.651715215017116,254
2012-07-24,337.2,336.0,340.15,333.85,14957.0,20120724.0,337.9,1.0,-0.562,9.439944044089588,9.784819853014833,255
2012-07-25,336.15,338.5,340.4,333.2,15410.0,20120725.0,336.0,2.0,0.744,9.236312767349483,9.440177205946188,256
2012-07-26,338.6,339.05,343.8,335.35,15808.0,20120726.0,338.5,3.0,0.162,9.164829788498032,9.308153578486696,257
2012-07-27,339.1,343.55,343.9,337.9,14903.0,20120727.0,339.05,4.0,1.327,8.877117989538192,8.86706643468847,258
2012-07-30,342.9,342.6,345.55,340.25,12666.0,20120730.0,343.55,0.0,-0.277,8.661016354121891,8.551457576730007,259
2012-07-31,342.6,341.7,345.7,341.1,13181.0,20120731.0,342.6,1.0,-0.263,8.291833049195912,8.024596566499335,260
2012-08-01,341.5,336.05,342.65,334.55,13580.0,20120801.0,341.7,2.0,-1.653,8.27439368108694,8.034650357632753,261
2012-08-02,336.0,330.25,338.4,328.85,18243.0,20120802.0,336.05,3.0,-1.726,8.69035789190262,8.676696976615048,262
2012-08-03,330.15,336.5,337.4,329.85,14052.0,20120803.0,330.25,4.0,1.893,8.586688992637516,8.526470713066368,263
2012-08-06,336.55,337.8,339.25,334.4,10549.0,20120806.0,336.5,0.0,0.386,8.624262720579964,8.589607951324187,264
2012-08-07,337.8,342.95,344.9,337.0,11240.0,20120807.0,337.8,1.0,1.525,8.603875200527039,8.564326891147624,265
2012-08-08,342.95,342.3,343.3,340.3,10935.0,20120808.0,342.95,2.0,-0.19,8.32170472774935,8.155749972327941,266
2012-08-09,342.05,342.5,344.3,340.35,10163.0,20120809.0,342.3,3.0,0.058,7.924277025223474,7.594983309350881,267
2012-08-10,341.95,340.55,342.4,336.05,10724.0,20120810.0,342.5,4.0,-0.569,7.781160932020287,7.428985534770759,268
2012-08-13,339.8,335.25,340.2,334.2,9809.0,20120813.0,340.55,0.0,-1.556,7.828328120018758,7.545120796801326,269
2012-08-14,335.35,334.8,338.0,333.65,10043.0,20120814.0,335.25,1.0,-0.134,7.743934654561993,7.459104690561146,270
2012-08-15,335.0,335.05,337.25,333.4,9563.0,20120815.0,334.8,2.0,0.075,7.3899405950544095,6.977890731819662,271
2012-08-16,335.15,338.3,338.7,334.15,9021.0,20120816.0,335.05,3.0,0.97,7.131764177320898,6.654171967577042,272
2012-08-17,338.25,341.3,342.45,337.5,8614.0,20120817.0,338.3,4.0,0.887,7.1561492521100165,6.753615705233433,273
2012-08-20,341.9,337.8,342.25,335.35,9935.0,20120820.0,341.3,0.0,-1.025,7.132862956463553,6.773133611202305,274
2012-08-21,337.45,343.55,346.65,337.0,10409.0,20120821.0,337.8,1.0,1.702,7.361693596785908,7.156715796375328,275
2012-08-22,343.6,347.25,348.65,342.9,11248.0,20120822.0,343.55,2.0,1.077,7.678812360715544,7.649153690191946,276
2012-08-23,347.35,347.95,351.2,346.25,12512.0,20120823.0,347.25,3.0,0.202,7.6761930551959505,7.649266531499698,277
2012-08-24,347.65,348.25,349.45,345.6,10669.0,20120824.0,347.95,4.0,0.086,7.328357322904424,7.142697660633067,278
2012-08-27,348.25,346.75,350.6,346.3,7918.0,20120827.0,348.25,0.0,-0.431,7.053052111730588,6.763671305881993,279
2012-08-28,347.0,346.1,347.15,344.25,9315.0,20120828.0,346.75,1.0,-0.187,6.775501919754431,6.39518179843106,280
2012-08-29,346.1,343.1,346.65,342.2,9065.0,20120829.0,346.1,2.0,-0.867,6.573183563412686,6.149157558640246,281
2012-08-30,343.1,343.75,348.85,342.55,7379.0,20120830.0,343.1,3.0,0.189,6.548348694011486,6.169269884154881,282
2012-08-31,343.75,346.15,346.8,340.45,19450.0,20120831.0,343.75,4.0,0.698,6.530316994555868,6.193367232934233,283
2012-09-03,346.0,348.05,350.0,343.25,8277.0,20120903.0,346.15,0.0,0.549,6.550288176869002,6.267584935209669,284
2012-09-04,348.05,347.6,349.55,346.2,10084.0,20120904.0,348.05,1.0,-0.129,6.2638983426077814,5.885240277181732,285
2012-09-05,347.5,351.8,353.4,344.65,12969.0,20120905.0,347.6,2.0,1.208,6.48990758418919,6.267208240224168,286
2012-09-06,352.4,351.2,353.9,349.25,13304.0,20120906.0,351.8,3.0,-0.171,6.47264325835379,6.271580474860946,287
2012-09-07,351.2,364.15,365.25,350.45,15178.0,20120907.0,351.2,4.0,3.687,7.229675689413363,7.408703078212822,288
2012-09-10,364.15,367.3,370.0,363.3,24814.0,20120910.0,364.15,0.0,0.865,8.281523354013197,8.927542667784456,289
2012-09-11,367.3,369.1,371.25,364.85,21230.0,20120911.0,367.3,1.0,0.49,8.174112140011903,8.683870312079865,290
2012-09-12,368.65,368.85,373.15,366.2,22493.0,20120912.0,369.1,2.0,-0.068,8.062829218192547,8.452687603802548,291
2012-09-13,368.9,373.0,374.95,365.85,23392.0,20120913.0,368.85,3.0,1.125,8.157117471084202,8.538995923295538,292
2012-09-14,373.3,382.8,383.8,373.0,25535.0,20120914.0,373.0,4.0,2.627,8.774652246440606,9.393796466856138,293
2012-09-17,382.3,375.9,383.0,372.7,22343.0,20120917.0,382.8,0.0,-1.803,8.913320224037001,9.514623604608653,294
2012-09-18,376.4,379.05,379.75,374.45,21685.0,20120918.0,375.9,1.0,0.838,8.86210929457906,9.359340457327495,295
2012-09-19,378.85,379.8,383.95,378.3,21094.0,20120919.0,379.05,2.0,0.198,8.788281176890019,9.18476172968383,296
2012-09-20,380.2,377.65,380.8,373.35,22532.0,20120920.0,379.8,3.0,-0.566,8.666619251718142,8.953460165725984,297
2012-09-21,377.8,377.05,380.95,377.05,22418.0,20120921.0,377.65,4.0,-0.159,8.23329022883449,8.279665476962515,298
2012-09-24,377.75,374.0,377.95,371.55,21261.0,20120924.0,377.05,0.0,-0.809,8.06662748075856,8.02904341336751,299
2012-09-25,374.0,372.85,378.4,372.65,21332.0,20120925.0,374.0,1.0,-0.307,7.8560249825077095,7.725170958251842,300
2012-09-26,373.35,371.25,375.65,368.05,22418.0,20120926.0,372.85,2.0,-0.429,7.832749984097907,7.708481497151592,301
2012-09-27,371.55,374.5,377.4,370.0,22982.0,20120927.0,371.25,3.0,0.875,7.79340907645263,7.66735063086471,302
2012-09-28,374.6,375.35,377.7,373.9,27188.0,20120928.0,374.5,4.0,0.227,7.671280978593266,7.50503721341608,303
2012-10-01,373.15,377.5,379.8,372.15,20058.0,20121001.0,375.35,0.0,0.573,7.669346344175699,7.5243655849606075,304
2012-10-02,377.95,379.5,382.25,376.8,19077.0,20121002.0,377.5,1.0,0.53,7.5994057674324464,7.441116840299205,305
2012-10-03,379.05,377.15,379.45,376.1,19833.0,20121003.0,379.5,2.0,-0.619,7.213096152211237,6.895634594925973,306
2012-10-04,377.0,378.7,381.3,376.6,17799.0,20121004.0,377.15,3.0,0.411,6.984632865646536,6.602883315602509,307
2012-10-05,378.7,376.6,381.0,375.0,19999.0,20121005.0,378.7,4.0,-0.555,6.895120786951383,6.522498873522174,308
2012-10-08,375.85,372.5,376.1,370.2,20010.0,20121008.0,376.6,0.0,-1.089,7.041018897228552,6.786165690385885,309
2012-10-09,372.65,372.0,375.3,370.7,21229.0,20121009.0,372.5,1.0,-0.134,6.937289906571395,6.668010265001097,310
2012-10-10,372.45,371.5,372.8,369.35,20649.0,20121010.0,372.0,2.0,-0.134,6.620263551428501,6.238942229667616,311
2012-10-11,370.4,374.45,377.85,369.2,21893.0,20121011.0,371.5,3.0,0.794,6.8047850467532065,6.560416599045272,312
2012-10-12,374.55,369.95,375.65,369.3,20964.0,20121012.0,374.45,4.0,-1.202,6.763440951593817,6.532361052505897,313
2012-10-15,370.05,369.15,371.15,364.6,21571.0,20121015.0,369.95,0.0,-0.216,7.0440372287216695,6.974712912171766,314
2012-10-16,369.15,371.2,372.35,368.6,19125.0,20121016.0,369.15,1.0,0.555,6.744579298837857,6.5447511905488645,315
2012-10-17,371.85,374.4,375.5,368.85,20557.0,20121017.0,371.2,2.0,0.862,6.7359811807616845,6.558784365142346,316
2012-10-18,374.35,373.4,376.5,372.1,20543.0,20121018.0,374.4,3.0,-0.267,6.605437437056069,6.390946449790035,317
2012-10-19,373.3,363.2,374.75,362.7,22386.0,20121019.0,373.4,4.0,-2.732,7.100397670051003,7.145486923151365,318
2012-10-22,363.75,362.3,365.25,360.85,21101.0,20121022.0,363.2,0.0,-0.248,7.595816063682744,7.866088666731161,319
2012-10-23,362.7,357.1,364.1,354.8,22011.0,20121023.0,362.3,1.0,-1.435,7.750741876075231,8.057276844500342,320
2012-10-24,357.5,357.45,359.75,354.75,20794.0,20121024.0,357.1,2.0,0.098,7.73249261461384,7.98963993190029,321
2012-10-25,357.4,355.65,359.05,353.8,19932.0,20121025.0,357.45,3.0,-0.504,7.506811467830755,7.624354607646918,322
2012-10-26,355.65,356.0,356.85,352.3,24745.0,20121026.0,355.65,4.0,0.098,7.292555879846131,7.294440659960659,323
2012-10-29,356.0,350.8,356.25,348.2,17659.0,20121029.0,356.0,0.0,-1.461,7.361414436223759,7.39518190529924,324
2012-10-30,350.9,350.75,353.25,349.15,16122.0,20121030.0,350.8,1.0,-0.014,7.314922214748873,7.322490984592678,325
2012-10-31,350.85,351.2,355.95,350.4,19239.0,20121031.0,350.75,2.0,0.128,7.15447474068079,7.0861588533136555,326
2012-11-01,351.25,355.15,356.9,351.2,19411.0,20121101.0,351.2,3.0,1.125,7.0631588551643505,6.961337672871832,327
2012-11-02,355.15,348.35,355.8,347.25,20717.0,20121102.0,355.15,4.0,-1.915,7.198326231967596,7.173159316488923,328
2012-11-05,348.15,347.4,350.25,344.85,20612.0,20121105.0,348.35,0.0,-0.273,7.480296574515994,7.590071407623721,329
2012-11-06,347.8,351.75,352.2,347.0,20841.0,20121106.0,347.4,1.0,1.252,7.272996885923625,7.2713952199405565,330
2012-11-07,351.4,345.3,354.4,343.0,22036.0,20121107.0,351.75,2.0,-1.834,7.6481789872033,7.821875857281812,331
2012-11-08,344.95,346.5,347.4,343.45,22251.0,20121108.0,345.3,3.0,0.348,7.707435442912088,7.885625742977565,332
2012-11-09,346.95,344.45,349.2,340.3,23715.0,20121109.0,346.5,4.0,-0.592,7.815850402647352,8.020875643913886,333
2012-11-12,344.7,346.8,347.55,342.95,21243.0,20121112.0,344.45,0.0,0.682,7.523500366043045,7.564758891392037,334
2012-11-13,346.95,347.35,350.15,342.15,21257.0,20121113.0,346.8,1.0,0.159,7.566818514584587,7.622791039206432,335
2012-11-14,347.1,345.15,349.2,344.15,21150.0,20121114.0,347.35,2.0,-0.633,7.338016831440532,7.279752233978909,336
2012-11-15,345.35,346.85,347.9,344.1,21505.0,20121115.0,345.15,3.0,0.493,7.0163789376732035,6.815785269448382,337
2012-11-16,346.85,345.35,347.4,342.25,14508.0,20121116.0,346.85,4.0,-0.432,6.846708125157454,6.593680566855261,338
2012-11-19,345.15,352.65,354.05,344.7,10723.0,20121119.0,345.35,0.0,2.114,7.0742801137795075,6.961189824607897,339
2012-11-20,352.45,352.9,353.45,350.35,9508.0,20121120.0,352.65,1.0,0.071,7.167527376163186,7.113031181326839,340
2012-11-21,352.9,350.9,352.9,347.15,10447.0,20121121.0,352.9,2.0,-0.567,7.038661251057441,6.931293690483261,341
2012-11-22,350.9,350.05,351.7,349.7,5430.0,20121122.0,350.9,3.0,-0.242,6.689692046415847,6.433787865085484,342
2012-11-23,350.05,352.9,353.05,348.05,8562.0,20121123.0,350.05,4.0,0.814,6.5360836785598595,6.242616149740753,343
2012-11-26,353.1,353.8,354.25,350.65,8737.0,20121126.0,352.9,0.0,0.255,6.323712435054421,5.970267329775326,344
2012-11-27,353.9,353.55,355.3,351.75,9752.0,20121127.0,353.8,1.0,-0.071,6.071556759140383,5.647565019138617,345
2012-11-28,353.15,353.25,353.75,348.1,9994.0,20121128.0,353.55,2.0,-0.085,6.037778871945796,5.654556349920126,346
2012-11-29,353.3,358.0,360.6,352.4,7890.0,20121129.0,353.25,3.0,1.345,6.234344429041638,5.993948836597449,347
2012-11-30,358.0,363.85,364.15,356.85,8992.0,20121130.0,358.0,4.0,1.634,6.6584949354923975,6.648088991717786,348
2012-12-03,364.3,365.15,366.75,363.95,9822.0,20121203.0,363.85,0.0,0.357,6.848631759538544,6.928343792822081,349
2012-12-04,365.15,365.75,367.85,363.35,10483.0,20121204.0,365.15,1.0,0.164,6.635119781398676,6.604564620445803,350
2012-12-05,366.2,367.65,369.4,365.1,11168.0,20121205.0,365.75,2.0,0.519,6.422836164907882,6.29728933771969,351
2012-12-06,367.65,364.85,368.9,363.3,11021.0,20121206.0,367.65,3.0,-0.762,6.34803287718898,6.204317426023726,352
2012-12-07,364.6,366.4,367.9,364.05,9666.0,20121207.0,364.85,4.0,0.425,6.120938979262705,5.890408435887225,353
2012-12-10,366.4,370.25,371.9,365.6,9372.0,20121210.0,366.4,0.0,1.051,6.2053990720570065,6.0450206444355965,354
2012-12-11,370.45,369.15,370.75,368.25,8033.0,20121211.0,370.25,1.0,-0.297,6.036726429142735,5.819017891844187,355
2012-12-12,369.15,370.85,372.1,367.45,8723.0,20121212.0,369.15,2.0,0.461,5.910660390129761,5.6631488395983,356
2012-12-13,370.85,367.0,371.0,365.3,10060.0,20121213.0,370.85,3.0,-1.038,5.89150944557251,5.6680623276518585,357
2012-12-14,367.05,367.85,369.45,366.4,8214.0,20121214.0,367.0,4.0,0.232,5.760463132338649,5.5056540172982835,358
2012-12-17,367.85,367.75,369.3,364.75,9165.0,20121217.0,367.85,0.0,-0.027,5.650421029398773,5.378233481658514,359
2012-12-18,367.75,365.2,368.65,364.0,8383.0,20121218.0,367.75,1.0,-0.693,5.559473663089792,5.281135684104043,360
2012-12-19,365.2,360.4,366.15,359.8,9878.0,20121219.0,365.2,2.0,-1.314,5.776794239172542,5.636984259556844,361
2012-12-20,360.7,353.5,361.35,352.3,10381.0,20121220.0,360.4,3.0,-1.915,6.4243583992477635,6.605386358282595,362
2012-12-21,353.5,356.3,357.95,353.5,9326.0,20121221.0,353.5,4.0,0.792,6.467598544770692,6.644668177178246,363
2012-12-24,356.05,355.2,357.9,354.5,4690.0,20121224.0,356.3,0.0,-0.309,6.279635040700627,6.345379086887809,364
2012-12-26,356.95,359.75,361.3,356.0,5020.0,20121226.0,355.2,2.0,1.281,6.190577309727844,6.205995208636103,365
2012-12-27,359.45,360.45,361.2,358.95,6894.0,20121227.0,359.75,3.0,0.195,6.173252099752585,6.178529180817955,366
2012-12-28,360.25,359.35,362.25,358.6,6501.0,20121228.0,360.45,4.0,-0.305,5.94386554522962,5.841391956708891,367
2012-12-31,358.8,365.0,365.5,358.15,7415.0,20121231.0,359.35,0.0,1.572,6.071695950208748,6.0425396958143756,368
2013-01-01,365.0,365.0,365.5,358.15,3.0,20130101.0,365.0,1.0,0.0,6.187905409280682,6.216867736372462,369
2013-01-02,364.85,373.0,375.9,364.4,9534.0,20130102.0,365.0,2.0,2.192,6.670823099346075,6.921285371522801,370
2013-01-03,373.2,369.4,375.9,369.0,23184.0,20130103.0,373.0,3.0,-0.965,7.055293726678248,7.451780655319758,371
2013-01-04,369.2,370.1,370.7,367.1,11542.0,20130104.0,369.4,4.0,0.189,6.950267024252951,7.244876567943788,372
2013-01-07,370.35,368.35,371.35,365.25,8883.0,20130107.0,370.1,0.0,-0.473,6.872970022048139,7.092226358884619,373
2013-01-08,368.5,367.9,369.15,366.0,8689.0,20130108.0,368.35,1.0,-0.122,6.620881838225578,6.693262844366665,374
2013-01-09,367.95,367.0,370.75,366.45,8660.0,20130109.0,367.9,2.0,-0.245,6.409892580205072,6.374161131784445,375
2013-01-10,367.1,371.35,371.8,366.9,8858.0,20130110.0,367.0,3.0,1.185,6.27262961836825,6.1776063142131905,376
2013-01-11,371.2,366.2,371.8,365.2,9756.0,20130111.0,371.35,4.0,-1.387,6.302390562152957,6.233925472318101,377
2013-01-14,365.95,364.65,368.9,363.3,9565.0,20130114.0,366.2,0.0,-0.423,6.4612641474117805,6.4760687426756895,378
2013-01-15,364.4,363.5,365.1,360.6,10394.0,20130115.0,364.65,1.0,-0.315,6.382967406737979,6.359259576985593,379
2013-01-16,363.6,361.75,364.55,359.95,9282.0,20130116.0,363.5,2.0,-0.481,6.229970369761798,6.138024966720846,380
2013-01-17,361.95,365.95,366.7,360.1,10574.0,20130117.0,361.75,3.0,1.161,6.263609427056177,6.199621637824729,381
2013-01-18,366.0,367.65,369.75,365.5,9796.0,20130118.0,365.95,4.0,0.465,6.421463115505616,6.439672086114765,382
2013-01-21,368.4,366.75,368.4,366.2,4840.0,20130121.0,367.65,0.0,-0.245,6.060421014096013,5.907715807966128,383
2013-01-22,366.75,370.3,370.75,366.6,8804.0,20130122.0,366.75,1.0,0.968,5.886746376450918,5.673353700237308,384
2013-01-23,370.3,367.9,371.15,367.65,8397.0,20130123.0,370.3,2.0,-0.648,5.751587614955378,5.503573206872331,385
2013-01-24,367.3,367.3,369.65,366.1,9531.0,20130124.0,367.9,3.0,-0.163,5.610534195413973,5.329763445956011,386
2013-01-25,367.35,365.95,369.95,364.05,9670.0,20130125.0,367.3,4.0,-0.368,5.636849268558155,5.405794986495206,387
2013-01-28,365.6,365.8,367.7,364.45,7816.0,20130128.0,365.95,0.0,-0.041,5.419862971416504,5.118355654962511,388
2013-01-29,365.85,368.85,369.4,365.25,8997.0,20130129.0,365.8,1.0,0.834,5.3044208831059105,4.989241567634173,389
2013-01-30,369.0,374.75,375.6,368.35,11496.0,20130130.0,368.85,2.0,1.6,5.7131098937326525,5.630676025282959,390
2013-01-31,374.8,373.6,377.25,371.7,11657.0,20130131.0,374.75,3.0,-0.307,5.957372630666051,5.999919221911902,391
2013-02-01,373.75,378.15,378.6,372.0,11070.0,20130201.0,373.6,4.0,1.218,6.015793300605503,6.079929992323652,392
2013-02-04,378.15,376.6,379.25,376.2,8854.0,20130204.0,378.15,0.0,-0.41,5.982539364186823,6.022605993347169,393
2013-02-05,376.45,377.4,378.2,375.7,8457.0,20130205.0,376.6,1.0,0.212,5.665944876533475,5.552925194234213,394
2013-02-06,377.4,375.15,378.3,373.1,8892.0,20130206.0,377.4,2.0,-0.596,5.623586251394067,5.505868501669649,395
2013-02-07,375.0,373.0,375.75,372.1,10016.0,20130207.0,375.15,3.0,-0.573,5.594169319449142,5.478419368113682,396
2013-02-08,373.05,375.75,377.45,372.65,9031.0,20130208.0,373.0,4.0,0.737,5.52197210859013,5.3879634523651925,397
2013-02-11,376.25,372.65,376.9,370.8,7028.0,20130211.0,375.75,0.0,-0.825,5.574520098718296,5.482901658716496,398
2013-02-12,372.1,374.65,374.85,370.95,6625.0,20130212.0,372.65,1.0,0.537,5.504109180652997,5.391848104220964,399
2013-02-13,374.75,374.4,376.2,372.6,6775.0,20130213.0,374.65,2.0,-0.067,5.3310083460481765,5.152935023658164,400
2013-02-14,374.15,374.45,375.15,372.75,6600.0,20130214.0,374.4,3.0,0.013,5.064553041861976,4.785877020503738,401
2013-02-15,374.3,374.45,375.3,371.9,8733.0,20130215.0,374.45,4.0,0.0,4.913230038056345,4.601093417769911,402
2013-02-18,374.45,368.4,374.65,367.85,6264.0,20130218.0,374.45,0.0,-1.616,5.084754580051219,4.894280962067249,403
2013-02-19,368.4,365.55,369.85,364.45,9459.0,20130219.0,368.4,1.0,-0.774,5.531595072773835,5.575043500458283,404
2013-02-20,365.55,359.7,367.0,359.25,11013.0,20130220.0,365.55,2.0,-1.6,5.86054097524894,6.0517043670638415,405
2013-02-21,360.25,356.3,360.8,353.7,12589.0,20130221.0,359.7,3.0,-0.945,6.405037250226306,6.824810451455325,406
2013-02-22,356.6,354.25,358.9,352.5,10122.0,20130222.0,356.3,4.0,-0.575,6.477306591114823,6.874835724594614,407
2013-02-25,354.25,352.4,357.2,351.95,10890.0,20130225.0,354.25,0.0,-0.522,6.3657332646498395,6.658190961315332,408
2013-02-26,352.4,357.35,357.75,351.55,11021.0,20130226.0,352.4,1.0,1.405,6.350666604227126,6.5970988331399525,409
2013-02-27,357.35,357.85,357.85,354.35,6257.0,20130227.0,357.35,2.0,0.14,6.268787822024664,6.444152322054632,410
2013-02-28,357.8,355.35,360.2,354.45,10703.0,20130228.0,357.85,3.0,-0.699,6.221625292749694,6.351598679114014,411
2013-03-01,355.35,351.5,355.8,347.25,12967.0,20130301.0,355.35,4.0,-1.083,6.619659357045169,6.918052188565467,412
2013-03-04,351.5,351.95,352.65,348.25,11765.0,20130304.0,351.5,0.0,0.128,6.663326688222878,6.942311896756734,413
2013-03-05,352.0,352.4,354.45,351.45,9224.0,20130305.0,351.95,1.0,0.128,6.330296989293525,6.416670310522503,414
2013-03-06,352.15,350.35,354.15,348.7,9659.0,20130306.0,352.4,2.0,-0.582,6.25026999026684,6.287780935786167,415
2013-03-07,350.5,351.75,353.45,349.25,9160.0,20130307.0,350.35,3.0,0.4,6.06388180933349,6.009410144348011,416
2013-03-08,351.8,351.6,353.4,349.9,9712.0,20130308.0,351.75,4.0,-0.043,5.830801644848628,5.674822125101609,417
2013-03-11,349.7,351.85,352.25,347.5,8836.0,20130311.0,351.6,0.0,0.071,5.732546949862389,5.5515125084213945,418
2013-03-12,352.0,354.95,357.6,350.0,11469.0,20130312.0,351.85,1.0,0.881,5.90231540896581,5.824644173965212,419
2013-03-13,354.9,352.8,356.7,352.15,9241.0,20130313.0,354.95,2.0,-0.606,5.8066503717870965,5.694691617436512,420
2013-03-14,352.9,353.4,354.95,351.15,8221.0,20130314.0,352.8,3.0,0.17,5.624227610715543,5.442066068444979,421
2013-03-15,353.6,351.5,356.0,351.5,8910.0,20130315.0,353.4,4.0,-0.538,5.5220251006504935,5.316457259318982,422
2013-03-18,349.05,341.15,351.5,341.0,10973.0,20130318.0,351.5,0.0,-2.945,6.147295546045897,6.260929624743107,423
2013-03-19,341.2,339.35,344.1,338.8,23701.0,20130319.0,341.15,1.0,-0.528,6.742995950950809,7.119472341444017,424
2013-03-20,339.15,343.75,345.35,339.05,22284.0,20130320.0,339.35,2.0,1.297,6.702723591773464,7.010209362584816,425
2013-03-21,343.75,344.35,349.5,342.1,23863.0,20130321.0,343.75,3.0,0.175,7.016112356157698,7.4288481142401785,426
2013-03-22,344.3,346.85,347.7,343.2,20884.0,20130322.0,344.35,4.0,0.726,6.78737486923427,7.038335032341489,427
2013-03-25,346.55,345.3,348.65,343.85,21039.0,20130325.0,346.85,0.0,-0.447,6.606704426576605,6.739890361362617,428
2013-03-26,345.2,345.5,347.65,343.85,20957.0,20130326.0,345.3,1.0,0.058,6.3515494787060005,6.347904979847596,429
2013-03-27,345.15,345.4,346.0,342.45,19320.0,20130327.0,345.5,2.0,-0.029,6.096863162460002,5.974850982534584,430
2013-03-28,345.65,340.25,346.2,339.65,20979.0,20130328.0,345.4,3.0,-1.491,6.138057420418184,6.051537518196642,431
2013-04-01,340.0,337.25,340.3,334.0,18086.0,20130401.0,340.25,0.0,-0.882,6.616415836743796,6.764665849103746,432
2013-04-02,336.9,337.3,338.55,335.85,22042.0,20130402.0,337.25,1.0,0.015,6.414923487948898,6.449377069223236,433
2013-04-03,337.3,332.25,338.6,332.0,21968.0,20130403.0,337.3,2.0,-1.497,6.431748625408091,6.469460126660141,434
2013-04-04,332.65,335.8,337.25,330.6,22481.0,20130404.0,332.25,3.0,1.068,6.45613511400735,6.50019877643878,435
2013-04-05,335.15,334.8,337.0,333.0,18787.0,20130405.0,335.8,4.0,-0.298,6.301031921824873,6.266838939580291,436
2013-04-08,334.1,337.35,339.4,333.9,19999.0,20130408.0,334.8,0.0,0.762,6.228210838022612,6.164593747636252,437
2013-04-09,337.6,343.35,345.25,337.35,21964.0,20130409.0,337.35,1.0,1.779,6.612009852747835,6.735981247951424,438
2013-04-10,343.3,342.05,344.35,340.2,19254.0,20130410.0,343.35,2.0,-0.379,6.647281684316218,6.7711837482245745,439
2013-04-11,341.75,343.25,344.2,338.85,18413.0,20130411.0,342.05,3.0,0.351,6.529346985742014,6.581692581794627,440
2013-04-12,343.0,333.25,343.3,332.7,22881.0,20130412.0,343.25,4.0,-2.913,6.8994063506745595,7.117466904222013,441
2013-04-15,334.3,327.0,335.4,319.35,33933.0,20130415.0,333.25,0.0,-1.875,8.444914864249599,9.355137983659075,442
2013-04-16,327.3,330.8,330.85,322.3,12689.0,20130416.0,327.0,1.0,1.162,8.672649876590539,9.567786252504522,443
2013-04-17,330.8,317.6,331.55,317.35,13915.0,20130417.0,330.8,2.0,-3.99,9.175136251445943,10.185414752170585,444
2013-04-18,317.5,320.05,321.15,306.0,18057.0,20130418.0,317.6,3.0,0.771,10.595578410405405,12.134026118547842,445
2013-04-19,320.05,315.4,320.3,311.0,16804.0,20130419.0,320.05,4.0,-1.453,10.477798554914006,11.756155969408132,446
2013-04-22,314.65,312.8,316.5,308.2,13711.0,20130422.0,315.4,0.0,-0.824,10.602544140830911,11.768668506820378,447
2013-04-23,312.8,308.35,313.2,305.7,14468.0,20130423.0,312.8,1.0,-1.423,10.520494673482645,11.492846039244325,448
2013-04-24,308.45,316.5,318.9,307.75,11589.0,20130424.0,308.35,2.0,2.643,10.577722430438767,11.447133234011746,449
2013-04-25,316.1,324.8,325.9,315.25,11661.0,20130425.0,316.5,3.0,2.622,11.21156584585342,12.260848802810173,450
2013-04-26,324.95,317.6,328.2,317.5,11697.0,20130426.0,324.8,4.0,-2.217,11.255968950775834,12.186068962435483,451
2013-04-29,317.65,321.6,324.1,315.1,1659.0,20130429.0,317.6,0.0,1.259,11.114517227978036,11.854593100777423,452
2013-04-30,321.6,319.0,324.45,317.75,433.0,20130430.0,321.6,1.0,-0.808,10.726833843616394,11.187314020673764,453
2013-05-01,319.25,306.85,319.6,304.25,10903.0,20130501.0,319.0,2.0,-3.809,11.328939857833083,12.009005484583925,454
2013-05-02,306.6,310.95,313.75,306.6,11972.0,20130502.0,306.85,3.0,1.336,11.426308961666432,12.06113808663939,455
2013-05-03,311.0,330.7,331.7,310.6,18935.0,20130503.0,310.95,4.0,6.352,12.646644510605846,13.766319675087468,456
2013-05-06,330.05,329.5,333.0,328.0,8274.0,20130506.0,330.7,0.0,-0.363,13.501495009641685,14.870810385075814,457
2013-05-07,329.6,330.2,334.75,326.3,13016.0,20130507.0,329.5,1.0,0.212,13.042268190583346,14.014702333732371,458
2013-05-08,329.55,336.65,339.9,329.1,12456.0,20130508.0,330.2,2.0,1.953,12.838425627803039,13.586075355901382,459
2013-05-09,336.65,333.5,337.85,331.5,11319.0,20130509.0,336.65,3.0,-0.936,12.366750570730042,12.79459864178121,460
2013-05-10,333.4,338.25,338.55,330.4,13399.0,20130510.0,333.5,4.0,1.424,11.983409609754588,12.175318822877053,461
2013-05-13,337.5,335.7,338.05,333.75,8094.0,20130513.0,338.25,0.0,-0.754,11.307645099776904,11.158609646493453,462
2013-05-14,335.3,329.2,337.9,327.5,9745.0,20130514.0,335.7,1.0,-1.936,11.25695009070627,11.104128360294318,463
2013-05-15,329.35,327.7,331.15,322.4,10953.0,20130515.0,329.2,2.0,-0.456,11.442681900642064,11.396911245588411,464
2013-05-16,327.45,328.85,331.3,323.15,12058.0,20130516.0,327.7,3.0,0.351,11.143347182401879,10.963989746176628,465
2013-05-17,329.1,331.3,334.55,328.05,10167.0,20130517.0,328.85,4.0,0.745,10.753042893092625,10.415457780019755,466
2013-05-20,331.75,335.45,337.25,327.1,11118.0,20130520.0,331.3,0.0,1.253,10.698220811902383,10.380063409350452,467
2013-05-21,335.75,333.95,338.15,332.25,9651.0,20130521.0,335.45,1.0,-0.447,10.348382556274895,9.909388288103727,468
2013-05-22,333.8,336.55,341.8,333.65,11294.0,20130522.0,333.95,2.0,0.779,10.148529596613544,9.674803183023235,469
2013-05-23,337.0,332.75,337.0,326.7,14673.0,20130523.0,336.55,3.0,-1.129,10.162299633285041,9.75816275862014,470
2013-05-24,332.35,329.3,332.95,328.15,8376.0,20130524.0,332.75,4.0,-1.037,10.002090575713677,9.577074390804126,471
2013-05-27,329.0,330.15,331.0,328.2,2078.0,20130527.0,329.3,0.0,0.258,9.50644597792152,8.90679780536357,472
2013-05-28,330.15,331.0,334.55,326.75,9371.0,20130528.0,330.15,1.0,0.257,9.3513145253832,8.75922476464843,473
2013-05-29,331.0,330.0,332.4,327.2,8117.0,20130529.0,331.0,2.0,-0.302,8.97392229580291,8.284661462695304,474
2013-05-30,329.85,331.3,332.85,325.7,9999.0,20130530.0,330.0,3.0,0.394,8.808111178002648,8.133373267669267,475
2013-05-31,331.8,330.5,333.05,328.2,7028.0,20130531.0,331.3,4.0,-0.241,8.448282889093317,7.695590165313368,476
2013-06-03,333.15,333.75,334.75,329.8,8431.0,20130603.0,330.5,0.0,0.983,8.130257171903015,7.329511476604917,477
2013-06-04,333.35,336.65,337.75,332.2,8051.0,20130604.0,333.75,1.0,0.869,8.050233792639114,7.318909946390944,478
2013-06-05,336.75,336.8,339.8,334.9,8530.0,20130605.0,336.65,2.0,0.045,7.868394356944655,7.149721953538827,479
2013-06-06,336.75,333.0,337.1,330.35,8624.0,20130606.0,336.8,3.0,-1.128,7.766722142676958,7.096425693066983,480
2013-06-07,332.7,326.8,334.3,325.1,10762.0,20130607.0,333.0,4.0,-1.862,8.124292856979046,7.710235600658043,481
2013-06-10,325.1,324.15,326.8,320.2,7042.0,20130610.0,326.8,0.0,-0.811,8.549357142708221,8.388870853903631,482
2013-06-11,323.75,319.5,328.5,317.3,7668.0,20130611.0,324.15,1.0,-1.435,8.790324675189291,8.763688073383145,483
2013-06-12,319.5,322.55,323.15,316.3,7120.0,20130612.0,319.5,2.0,0.955,8.70484061380844,8.641862996932048,484
2013-06-13,322.05,321.45,324.35,316.05,10912.0,20130613.0,322.55,3.0,-0.341,8.668036921644036,8.596281264007777,485
2013-06-14,321.25,319.6,322.4,318.8,7752.0,20130614.0,321.45,4.0,-0.576,8.220942656040027,7.950110428806733,486
2013-06-17,320.2,319.7,323.8,318.15,6937.0,20130617.0,319.6,0.0,0.031,7.987220596400027,7.643429038299173,487
2013-06-18,319.7,315.25,322.0,313.85,8816.0,20130618.0,319.7,1.0,-1.392,8.002018724000022,7.710971833192613,488
2013-06-19,315.25,313.6,317.4,312.25,7931.0,20130619.0,315.25,2.0,-0.523,7.951835203636378,7.676175588766923,489
2013-06-20,313.8,304.95,313.8,303.65,13230.0,20130620.0,313.6,3.0,-2.758,8.283486548760346,8.199352176931336,490
2013-06-21,304.75,310.2,310.5,301.9,11359.0,20130621.0,304.95,4.0,1.722,8.594078680691227,8.666105220007164,491
2013-06-24,309.5,303.65,310.2,298.75,13506.0,20130624.0,310.2,0.0,-2.112,8.853707891537479,9.037291190672876,492
2013-06-25,303.9,306.8,308.8,298.35,13182.0,20130625.0,303.65,1.0,1.037,9.126098083215886,9.412319031916487,493
2013-06-26,306.6,305.05,309.1,301.7,11200.0,20130626.0,306.8,2.0,-0.57,8.969180075650808,9.144009827660959,494
2013-06-27,305.4,304.3,307.85,303.5,2940.0,20130627.0,305.05,3.0,-0.246,8.54925461422801,8.504808517306166,495
2013-06-28,305.6,305.85,308.9,300.8,943.0,20130628.0,304.3,4.0,0.509,8.508413285661824,8.450834048332005,496
2013-07-01,305.85,315.55,317.45,303.3,11863.0,20130701.0,305.85,0.0,3.171,9.021284805147111,9.210722841887735,497
2013-07-02,315.25,313.15,316.6,312.7,9804.0,20130702.0,315.55,1.0,-0.761,9.17844073195192,9.415959796302705,498
2013-07-03,313.7,317.2,317.9,313.3,9447.0,20130703.0,313.15,2.0,1.293,8.762218847229013,8.77383182346234,499
2013-07-04,316.9,314.9,317.85,314.05,4576.0,20130704.0,317.2,3.0,-0.725,8.392926224753651,8.2306542470007,500
2013-07-05,315.2,307.4,315.75,304.85,24303.0,20130705.0,314.9,4.0,-2.382,8.752660204321494,8.779900347400595,501
2013-07-08,307.75,310.1,311.0,305.8,10312.0,20130708.0,307.4,0.0,0.878,8.784236549383172,8.822580301080512,502
2013-07-09,310.15,306.45,311.6,302.5,13137.0,20130709.0,310.1,1.0,-1.177,8.812942317621067,8.85956959426978,503
2013-07-10,306.45,309.1,309.95,303.25,13237.0,20130710.0,306.45,2.0,0.865,8.634493016019155,8.59162698170048,504
2013-07-11,309.65,318.1,320.1,309.0,19171.0,20130711.0,309.1,3.0,2.912,9.09044819638106,9.266076717473762,505
2013-07-12,317.6,315.35,319.35,313.6,10405.0,20130712.0,318.1,4.0,-0.865,9.19586199671006,9.397266488477268,506
2013-07-15,316.0,315.0,316.9,312.45,11030.0,20130715.0,315.35,0.0,-0.111,8.873510906100057,8.897630956680304,507
2013-07-16,314.55,317.45,319.15,313.3,9762.0,20130716.0,315.0,1.0,0.778,8.598646278272776,8.49128016245626,508
2013-07-17,317.55,313.35,319.8,311.25,14775.0,20130717.0,317.45,2.0,-1.292,8.594223889338888,8.49910947412876,509
2013-07-18,313.3,312.65,313.95,310.65,8919.0,20130718.0,313.35,3.0,-0.223,8.431112626671712,8.272561544244919,510
2013-07-19,313.0,314.6,316.25,311.25,10429.0,20130719.0,312.65,4.0,0.624,8.119193296974284,7.8362200050122635,511
2013-07-22,314.65,317.65,321.5,314.4,11943.0,20130722.0,314.6,0.0,0.969,8.185630269976624,7.971390671010631,512
2013-07-23,317.75,321.2,321.8,316.35,8824.0,20130723.0,317.65,1.0,1.118,8.096027518160566,7.868538581542546,513
2013-07-24,321.0,318.3,323.4,316.5,13378.0,20130724.0,321.2,2.0,-0.903,7.987297743782332,7.739400104003536,514
2013-07-25,318.4,319.05,319.55,218.8,10771.0,20130725.0,318.3,3.0,0.236,16.57027067616576,20.360813423469725,515
2013-07-26,319.05,310.4,319.4,309.45,11979.0,20130726.0,319.05,4.0,-2.711,15.968427887423417,18.972704967007093,516
2013-07-29,310.5,310.6,311.75,308.6,18735.0,20130729.0,310.4,0.0,0.064,15.466752624930377,17.83634430473948,517
2013-07-30,310.75,304.05,310.95,303.65,9243.0,20130730.0,310.6,1.0,-2.109,14.724320568118525,16.431498397440883,518
2013-07-31,304.1,312.15,312.9,303.75,13860.0,20130731.0,304.05,2.0,2.664,14.217564152835019,15.460631944448762,519
2013-08-01,310.8,315.7,318.75,310.2,14562.0,20130801.0,312.15,3.0,1.137,14.26142195712275,15.3592143518556,520
2013-08-02,315.75,316.65,320.6,313.2,12537.0,20130802.0,315.7,4.0,0.301,13.733110870111595,14.437985771608194,521
2013-08-05,317.45,316.75,318.9,314.8,8668.0,20130805.0,316.65,0.0,0.032,12.857373518283262,13.059587668727096,522
2013-08-06,316.75,317.65,320.9,314.75,9758.0,20130806.0,316.75,1.0,0.284,12.247612289348416,12.138309312896814,523
2013-08-07,317.3,318.4,318.9,312.85,11942.0,20130807.0,317.65,2.0,0.236,11.684192990316735,11.3265347378439,524
2013-08-08,318.35,326.2,327.95,317.45,19001.0,20130808.0,318.4,3.0,2.45,11.576539082106121,11.21633010613138,525
2013-08-09,326.2,330.9,331.75,324.2,13388.0,20130809.0,326.2,4.0,1.441,11.73776280191466,11.500819425313866,526
2013-08-12,330.5,331.0,332.9,328.4,12144.0,20130812.0,330.9,0.0,0.03,11.279784365376965,10.860710168605356,527
2013-08-13,330.9,331.15,334.3,329.25,10042.0,20130813.0,331.0,1.0,0.045,10.713440332160879,10.08594881279131,528
2013-08-14,331.7,334.5,334.95,329.5,11020.0,20130814.0,331.15,2.0,1.012,10.23494575650989,9.467822304419133,529
2013-08-15,334.2,335.65,336.35,328.7,13824.0,20130815.0,334.5,3.0,0.344,9.999950687736264,9.225445997163252,530
2013-08-16,335.9,336.05,338.0,333.9,13197.0,20130816.0,335.65,4.0,0.119,9.463591534305696,8.542053197541486,531
2013-08-19,336.5,333.25,337.3,332.15,9596.0,20130819.0,336.05,0.0,-0.833,9.071446849368817,8.089779437869293,532
2013-08-20,333.5,332.9,334.25,330.3,9188.0,20130820.0,333.25,1.0,-0.105,8.769497135789834,7.777808846153388,533
2013-08-21,332.85,331.25,333.35,328.7,9177.0,20130821.0,332.9,2.0,-0.496,8.39499739617258,7.360767666666274,534
2013-08-22,331.5,333.35,336.85,329.6,12024.0,20130822.0,331.25,3.0,0.634,8.290906723793254,7.345998644444105,535
2013-08-23,333.7,335.3,336.0,331.5,8956.0,20130823.0,333.35,4.0,0.585,7.969006112539327,6.9998654918515655,536
2013-08-26,334.7,332.45,338.85,329.35,8851.0,20130826.0,335.3,0.0,-0.85,8.108187375035753,7.33321675960469,537
2013-08-27,332.45,332.25,337.25,330.8,12100.0,20130827.0,332.45,1.0,-0.06,7.95744306821432,7.21545452499073,538
2013-08-28,332.2,330.45,334.6,329.65,10725.0,20130828.0,332.25,2.0,-0.542,7.6840391529221135,6.913393921658639,539
2013-08-29,330.45,323.45,331.45,323.35,2822.0,20130829.0,330.45,3.0,-2.118,7.79458104811101,7.178274732104151,540
2013-08-30,325.45,323.85,327.95,322.3,12050.0,20130830.0,323.45,4.0,0.124,7.826891861919092,7.30783810115692,541
2013-09-02,328.05,330.0,331.05,323.85,8135.0,20130902.0,323.85,0.0,1.899,7.806265329017364,7.346793021002674,542
2013-09-03,329.15,331.25,332.75,327.6,12465.0,20130903.0,330.0,1.0,0.379,7.905695753652152,7.553887284868989,543
2013-09-04,330.95,324.8,330.95,322.8,11948.0,20130904.0,331.25,2.0,-1.947,7.927905230592864,7.633368980219788,544
2013-09-05,324.95,324.6,326.1,322.0,10228.0,20130905.0,324.8,3.0,-0.062,8.048095664175326,7.848919782857141,545
2013-09-06,324.65,325.95,328.9,324.0,10028.0,20130906.0,324.6,4.0,0.416,7.761905149250294,7.455730478476186,546
2013-09-09,326.75,328.15,329.9,325.9,7084.0,20130909.0,325.95,0.0,0.675,7.538095590227541,7.168299748012696,547
2013-09-10,328.0,326.55,329.65,325.3,8874.0,20130910.0,328.15,1.0,-0.488,7.248268718388671,6.792526448277666,548
2013-09-11,326.75,327.4,328.3,325.55,8580.0,20130911.0,326.55,2.0,0.26,6.839335198535154,6.253522921840644,549
2013-09-12,327.25,319.9,327.55,319.15,14505.0,20130912.0,327.4,3.0,-2.291,6.981213816850143,6.53971986559523,550
2013-09-13,319.95,322.55,322.7,319.05,9839.0,20130913.0,319.9,4.0,0.828,7.105648924409214,6.78109055018252,551
2013-09-16,323.65,321.2,328.15,319.8,10446.0,20130916.0,322.55,0.0,-0.419,7.218771749462919,6.990278476824845,552
2013-09-17,321.6,322.6,324.0,319.85,7086.0,20130917.0,321.2,1.0,0.436,6.939792499511742,6.611574679914863,553
2013-09-18,322.4,331.85,333.45,320.6,12743.0,20130918.0,322.6,2.0,2.867,7.477084090465218,7.443364722592877,554
2013-09-19,331.45,334.95,335.65,331.1,11361.0,20130919.0,331.85,3.0,0.934,7.983712809513836,8.19091609291383,555
2013-09-20,335.0,330.75,335.95,330.25,9372.0,20130920.0,334.95,4.0,-1.254,7.7761025541034865,7.858793947191984,556
2013-09-23,330.55,329.7,331.2,326.45,12548.0,20130923.0,330.75,0.0,-0.317,7.841911412821341,7.944288087566371,557
2013-09-24,329.75,326.4,329.75,323.55,11123.0,20130924.0,329.7,1.0,-1.001,7.783555829837576,7.845049675890846,558
2013-09-25,326.35,327.3,327.8,325.3,8160.0,20130925.0,326.4,2.0,0.276,7.475959845306879,7.38570971910539,559
2013-09-26,327.05,330.1,332.4,326.1,11087.0,20130926.0,327.3,3.0,0.855,7.369054404824432,7.2409484232246655,560
2013-09-27,330.05,331.7,333.1,329.15,9762.0,20130927.0,330.1,4.0,0.485,7.226413095294944,7.048821966794719,561
2013-09-30,331.0,331.8,333.95,329.4,11496.0,20130930.0,331.7,0.0,0.03,6.983102813904496,6.715645704555425,562
2013-10-01,332.25,327.9,333.75,324.9,14771.0,20131001.0,331.8,1.0,-1.175,7.152820739913181,7.000226277281372,563
2013-10-02,328.1,331.05,331.95,324.8,10497.0,20131002.0,327.9,2.0,0.961,7.15256430901198,7.020196106977186,564
2013-10-03,330.9,328.0,332.5,326.15,8553.0,20131003.0,331.05,3.0,-0.921,7.07960391728362,6.930836626046897,565
2013-10-04,327.95,330.4,331.7,325.8,9221.0,20131004.0,328.0,4.0,0.732,6.972367197530562,6.7933917425739745,566
2013-10-07,329.85,329.85,331.3,326.4,8399.0,20131007.0,330.4,0.0,-0.166,6.783970179573242,6.540939510230783,567
2013-10-08,329.95,329.05,332.15,328.25,11069.0,20131008.0,329.85,1.0,-0.243,6.521791072339309,6.188814242200009,568
2013-10-09,328.95,322.8,329.85,322.0,14105.0,20131009.0,329.05,2.0,-1.899,6.642537338490283,6.410305676573344,569
2013-10-10,322.8,324.45,325.25,321.5,11796.0,20131010.0,322.8,3.0,0.511,6.725033944082071,6.562264919696892,570
2013-10-11,325.85,327.3,327.35,322.5,10516.0,20131011.0,324.45,4.0,0.878,6.554576312801885,6.333962930403976,571
2013-10-14,326.8,329.6,331.75,324.45,11354.0,20131014.0,327.3,0.0,0.703,6.622342102547174,6.462767873016788,572
2013-10-15,329.5,330.4,331.0,328.1,9601.0,20131015.0,329.6,1.0,0.243,6.3566746386792525,6.094398823281223,573
2013-10-16,330.2,331.0,332.9,326.35,14031.0,20131016.0,330.4,2.0,0.182,6.374249671526589,6.155145646843721,574
2013-10-17,330.95,330.15,332.5,327.1,11418.0,20131017.0,331.0,3.0,-0.257,6.285681519569625,6.054459560597889,575
2013-10-18,330.35,329.05,332.05,328.7,8564.0,20131018.0,330.15,4.0,-0.333,6.018801381426933,5.693864952518173,576
2013-10-21,329.25,330.05,331.15,328.2,6194.0,20131021.0,329.05,0.0,0.304,5.739819437660848,5.328016292182415,577
2013-10-22,330.2,333.4,335.5,329.6,12435.0,20131022.0,330.05,1.0,1.015,5.8043813069644115,5.477614119891433,578
2013-10-23,333.3,326.45,333.45,326.0,12987.0,20131023.0,333.4,2.0,-2.085,5.953983006331282,5.740598903905907,579
2013-10-24,326.65,327.0,328.1,324.55,11494.0,20131024.0,326.45,3.0,0.168,6.217257278482976,6.1551857167184405,580
2013-10-25,326.7,326.6,327.3,323.4,9420.0,20131025.0,327.0,4.0,-0.122,6.006597525893618,5.854494287822653,581
2013-10-28,327.6,326.5,328.55,325.7,6333.0,20131028.0,326.6,0.0,-0.031,5.719634114448745,5.453895049446302,582
2013-10-29,326.3,328.05,329.6,324.6,8740.0,20131029.0,326.5,1.0,0.475,5.65421283131704,5.393375709520129,583
2013-10-30,327.75,331.6,332.8,327.3,11384.0,20131030.0,328.05,2.0,1.082,5.71292075574277,5.514258948250787,584
2013-10-31,331.2,330.1,331.95,329.15,10421.0,20131031.0,331.6,3.0,-0.452,5.548109777947976,5.299024421817354,585
2013-11-01,330.1,329.85,332.6,329.05,8817.0,20131101.0,330.1,4.0,-0.076,5.366463434498161,5.065821165575041,586
2013-11-04,326.0,326.05,326.15,326.0,7.0,20131104.0,329.85,0.0,-1.152,5.251330394998326,4.937045010165031,587
2013-11-05,326.25,326.35,326.35,326.15,9.0,20131105.0,326.05,1.0,0.092,5.110300359089392,4.772105675476367,588
2013-11-06,324.15,324.65,324.9,324.1,62.0,20131106.0,326.35,2.0,-0.521,4.8230003264448955,4.395824918746176,589
2013-11-07,324.0,324.0,324.2,324.0,7.0,20131107.0,324.65,3.0,-0.2,4.598182114949896,4.123048262913341,590
2013-11-08,324.0,325.9,326.6,322.35,11426.0,20131108.0,324.0,4.0,0.586,4.566529195408997,4.139975161191562,591
2013-11-11,325.7,325.4,325.75,325.4,16.0,20131111.0,325.9,0.0,-0.153,4.310481086735456,3.821311806366028,592
2013-11-12,322.15,322.1,322.25,322.1,13.0,20131112.0,325.4,1.0,-1.014,4.2640737152140415,3.818470232183877,593
2013-11-13,316.4,316.2,316.5,316.2,26.0,20131113.0,322.1,2.0,-1.832,4.712794286558213,4.536007534559351,594
2013-11-14,316.55,316.3,316.55,316.2,10.0,20131114.0,316.2,3.0,0.032,4.820722078689288,4.717873196618109,595
2013-11-15,316.55,317.25,318.45,314.4,8111.0,20131115.0,316.3,4.0,0.3,4.750656435172081,4.628823437069029,596
2013-11-18,314.85,314.85,314.95,314.8,10.0,20131118.0,317.25,0.0,-0.757,4.455142213792795,4.2116469787931505,597
2013-11-19,315.65,315.6,315.65,315.6,2.0,20131119.0,314.85,1.0,0.238,4.20012928526617,3.8700940482873865,598
2013-11-20,314.55,314.55,314.7,314.5,13.0,20131120.0,315.6,2.0,-0.333,3.8501175320601564,3.4007481751824042,599
2013-11-21,318.9,318.85,319.0,318.85,9.0,20131121.0,314.55,3.0,1.367,3.809197756418322,3.400648418491414,600
2013-11-22,318.9,321.8,322.05,318.05,7360.0,20131122.0,318.85,4.0,0.925,4.144725233107571,3.9472286293592327,601
2013-11-25,323.2,323.15,323.25,323.05,10.0,20131125.0,321.8,0.0,0.42,4.167932030097794,4.007598145444673,602
2013-11-26,320.25,320.25,320.4,320.2,23.0,20131126.0,323.15,1.0,-0.897,3.934483663725264,3.686585059385379,603
2013-11-27,321.25,321.3,321.5,320.95,22.0,20131127.0,320.25,2.0,0.328,3.7768033306593245,3.488373718133986,604
2013-11-28,321.8,321.8,321.8,321.8,0.0,20131128.0,321.3,3.0,0.156,3.574366664235755,3.2299238890494633,605
2013-11-29,319.8,320.6,322.55,318.5,7125.0,20131129.0,321.8,4.0,-0.373,3.6176060583961425,3.3392673705095364,606
2013-12-02,317.1,317.2,317.4,317.05,20.0,20131202.0,320.6,0.0,-1.061,3.720550962178306,3.5273650544415904,607
2013-12-03,316.0,316.0,316.1,315.95,23.0,20131203.0,317.2,1.0,-0.378,3.8050463292530035,3.6770497138493754,608
2013-12-04,323.2,323.0,323.3,323.0,28.0,20131204.0,316.0,2.0,2.215,4.0136784811391015,4.000109752002802,609
2013-12-05,322.15,322.0,322.25,322.0,12.0,20131205.0,323.0,3.0,-0.31,4.216980437399188,4.300095118402436,610
2013-12-06,322.15,324.3,325.95,321.75,9113.0,20131206.0,322.0,4.0,0.714,4.215436761271988,4.286749102615443,611
2013-12-09,325.35,325.3,325.45,325.25,11.0,20131209.0,324.3,0.0,0.308,4.145851601156352,4.175182555600049,612
2013-12-10,325.35,326.75,327.9,324.7,9.0,20131210.0,325.3,1.0,0.446,4.0962287283239585,4.098491548186712,613
2013-12-11,328.9,328.85,329.05,328.85,15.0,20131211.0,326.75,2.0,0.643,4.064753389385422,4.052026008428491,614
2013-12-12,329.35,329.1,329.35,329.1,9.0,20131212.0,328.85,3.0,0.076,3.931593990350391,3.8584225406380366,615
2013-12-13,329.35,330.65,331.95,327.9,8499.0,20131213.0,329.1,4.0,0.471,3.942358173045811,3.8839662018863,616
2013-12-16,332.4,332.2,332.6,332.15,30.0,20131216.0,330.65,0.0,0.469,3.902143793678015,3.8327707083014677,617
2013-12-17,331.5,331.6,331.6,331.45,10.0,20131217.0,332.2,1.0,-0.181,3.633767085161841,3.4484012805279525,618
2013-12-18,331.8,332.1,332.1,331.75,38.0,20131218.0,331.6,2.0,0.151,3.344333713783485,3.0486144431242166,619
2013-12-19,329.8,329.8,329.85,329.75,15.0,20131219.0,332.1,3.0,-0.693,3.208485194348625,2.888799184040991,620
2013-12-20,329.95,330.55,331.75,329.1,7904.0,20131220.0,329.8,4.0,0.227,3.189531994862381,2.9036259595021847,621
2013-12-23,330.85,330.9,330.9,330.85,2.0,20131223.0,330.55,0.0,0.106,2.9995745407839847,2.6631424982352296,622
2013-12-24,330.85,336.95,344.75,330.45,7389.0,20131224.0,330.9,1.0,1.828,4.026885946167261,4.214723498470534,623
2013-12-25,330.85,336.95,344.75,330.45,0.0,20131225.0,336.95,2.0,0.0,4.960805405606603,5.559427032007798,624
2013-12-26,338.85,338.75,339.0,338.75,17.0,20131226.0,336.95,3.0,0.534,4.696186732369645,5.091503427740101,625
2013-12-27,338.85,338.25,339.9,337.0,9591.0,20131227.0,338.75,4.0,-0.148,4.537442483972403,4.805969637374752,626
2013-12-30,338.05,337.95,338.1,337.95,4.0,20131230.0,338.25,0.0,-0.089,4.197674985429458,4.271840352391453,627
2013-12-31,337.85,339.9,340.8,336.65,32.0,20131231.0,337.95,1.0,0.577,4.193340895844965,4.255594972072597,628
2014-01-01,339.9,339.9,339.9,339.9,0.0,20140101.0,339.9,2.0,0.0,3.9894008144045183,3.94818230912959,629
2014-01-02,338.55,338.5,338.65,338.5,9.0,20140102.0,339.9,3.0,-0.412,3.7540007403677413,3.6084246679123084,630
2014-01-03,338.5,335.25,338.75,334.55,9119.0,20140103.0,338.5,4.0,-0.96,3.899091582152484,3.8406347121906554,631
2014-01-06,335.75,335.8,335.9,335.7,13.0,20140106.0,335.25,0.0,0.164,3.7991741655931626,3.7018834172318953,632
2014-01-07,336.0,335.8,336.0,335.8,8.0,20140107.0,335.8,1.0,0.0,3.521976514175607,3.3082989616009835,633
2014-01-08,334.2,334.1,334.3,334.1,12.0,20140108.0,335.8,2.0,-0.506,3.356342285614182,3.0938591000541766,634
2014-01-09,329.4,329.3,329.5,329.3,14.0,20140109.0,334.1,3.0,-1.437,3.6421293505583474,3.548011220046953,635
2014-01-10,329.5,334.4,334.65,328.95,11367.0,20140110.0,329.3,4.0,1.549,3.8292085005075878,3.8349430573740246,636
2014-01-13,334.05,334.1,334.25,334.0,15.0,20140113.0,334.4,0.0,-0.09,3.931098636825084,3.9836173163908275,637
2014-01-14,333.2,333.1,333.45,333.1,19.0,20140114.0,334.1,1.0,-0.299,3.6919078516591632,3.625801674205378,638
2014-01-15,335.45,335.3,335.5,335.3,30.0,20140115.0,333.1,2.0,0.66,3.4835525924174244,3.329028117644665,639
2014-01-16,333.8,333.75,333.9,333.75,11.0,20140116.0,335.3,3.0,-0.462,3.2395932658340176,2.99182436862537,640
2014-01-17,333.8,334.1,336.4,332.65,6643.0,20140117.0,333.75,4.0,0.105,3.2859938780309252,3.092914452808654,641
2014-01-20,334.1,334.1,334.1,334.1,0.0,20140120.0,334.1,0.0,0.0,3.019085343664485,2.7271925257675105,642
2014-01-21,334.55,334.45,334.7,334.45,15.0,20140121.0,334.1,1.0,0.105,2.7991684942404427,2.443566855665179,643
2014-01-22,332.7,332.75,332.75,332.6,6.0,20140122.0,334.45,2.0,-0.508,2.6810622674913063,2.317757941576481,644
2014-01-23,327.85,327.75,328.0,327.75,15.0,20140123.0,332.75,3.0,-1.503,3.0464202431739094,2.9020568826996076,645
2014-01-24,327.85,326.45,329.95,326.05,9125.0,20140124.0,327.75,4.0,-0.397,3.3785638574308208,3.408449298339651,646
2014-01-27,325.45,325.65,325.7,325.45,20.0,20140127.0,326.45,0.0,-0.245,3.280512597664373,3.2606560585610174,647
2014-01-28,324.85,324.85,325.1,324.85,53.0,20140128.0,325.65,1.0,-0.246,3.1277387251494266,3.0392352507528773,648
2014-01-29,324.45,324.4,324.55,324.35,16.0,20140129.0,324.85,2.0,-0.139,2.9615806592267426,2.8073372173191466,649
2014-01-30,322.35,322.5,322.5,322.3,8.0,20140130.0,324.4,3.0,-0.586,2.924164235660671,2.773025588343254,650
2014-01-31,322.35,319.35,323.05,319.05,7902.0,20140131.0,322.5,4.0,-0.977,3.1446947596915114,3.1166221765641415,651
2014-02-03,317.95,317.8,317.95,317.75,17.0,20140203.0,319.35,0.0,-0.485,3.2906315997195508,3.334405886355582,652
2014-02-04,319.35,319.25,319.35,319.2,8.0,20140204.0,317.8,1.0,0.456,3.005119636108685,2.909818434841509,653
2014-02-05,319.2,319.25,319.3,319.15,12.0,20140205.0,319.25,2.0,0.0,2.868290578280628,2.7218426435293153,654
2014-02-06,322.25,322.2,322.35,322.2,12.0,20140206.0,319.25,3.0,0.924,2.889355071164209,2.7722636243920764,655
2014-02-07,322.45,324.6,324.8,322.25,7720.0,20140207.0,322.2,4.0,0.745,3.1312318828765546,3.1426284744731348,656
2014-02-10,321.8,321.75,321.85,321.7,14.0,20140210.0,324.6,0.0,-0.878,2.8920289844332263,2.7902780112100425,657
2014-02-11,322.75,322.65,322.8,322.65,15.0,20140211.0,321.75,1.0,0.28,2.8063899858483916,2.6782409430487095,658
2014-02-12,325.45,325.4,325.55,325.35,18.0,20140212.0,322.65,2.0,0.852,2.8967181689530896,2.827808817308891,659
2014-02-13,324.9,325.05,325.05,324.9,9.0,20140213.0,325.4,3.0,-0.108,2.8515619717755443,2.770767641667718,660
2014-02-14,324.9,326.25,327.0,315.45,6520.0,20140214.0,325.05,4.0,0.369,3.6423290652504967,3.9413319561120237,661
2014-02-17,328.05,328.05,328.05,328.05,0.0,20140217.0,326.25,0.0,0.552,3.5839355138640934,3.8158210286304284,662
2014-02-18,328.5,328.55,328.65,328.5,14.0,20140218.0,328.05,1.0,0.152,3.476305012603719,3.6270448914797013,663
2014-02-19,328.25,327.5,330.2,327.35,8.0,20140219.0,328.55,2.0,-0.32,3.419368193276105,3.52343890594907,664
2014-02-20,328.05,327.95,328.1,327.9,7.0,20140220.0,327.5,3.0,0.137,3.1676074484328205,3.1403137184891907,665
2014-02-21,328.05,328.7,329.45,327.0,4356.0,20140221.0,327.95,4.0,0.229,3.1023704076661995,3.048271889357297,666
2014-02-24,326.15,326.0,326.2,325.95,10.0,20140224.0,328.7,0.0,-0.821,3.002154916060176,2.9085023041096494,667
2014-02-25,325.05,325.3,325.5,325.05,37.0,20140225.0,326.0,1.0,-0.215,3.061049923691067,3.007368663561693,668
2014-02-26,323.1,323.25,323.25,323.0,5.0,20140226.0,325.3,2.0,-0.63,3.055499930628232,3.0063861750867855,669
2014-02-27,324.0,323.75,324.0,323.75,38.0,20140227.0,323.25,3.0,0.155,2.918636300571116,2.8122013517418747,670
2014-02-28,320.45,319.05,324.0,317.8,9167.0,20140228.0,323.75,4.0,-1.452,3.2169420914282862,3.26390783817629,671
2014-03-03,317.4,317.55,317.55,317.35,23.0,20140303.0,319.05,0.0,-0.47,3.5063109922075313,3.6820534597527814,672
2014-03-04,321.1,321.1,321.3,321.1,21.0,20140304.0,317.55,1.0,1.118,3.3921009020068515,3.491112998452418,673
2014-03-05,320.2,320.35,320.35,320.15,13.0,20140305.0,321.1,2.0,-0.234,3.338273547278962,3.3989645986587713,674
2014-03-06,321.75,321.9,321.9,321.75,12.0,20140306.0,320.35,3.0,0.484,3.1075214066172396,3.0524359855042698,675
2014-03-07,321.75,308.45,322.0,307.7,17684.0,20140307.0,321.9,4.0,-4.178,4.125019460561129,4.552111187437036,676
2014-03-10,307.75,304.25,308.35,299.55,18924.0,20140310.0,308.45,0.0,-1.362,5.781835873237388,6.925163029112093,677
2014-03-11,304.5,295.0,305.7,294.2,20246.0,20140311.0,304.25,1.0,-3.04,6.551668975670354,7.901807958563813,678
2014-03-12,294.95,295.4,298.15,290.8,24108.0,20140312.0,295.0,2.0,0.136,7.17878997788214,8.64156689742197,679
2014-03-13,295.6,292.0,297.7,291.45,13146.0,20140313.0,295.4,3.0,-1.151,7.0943545253474,8.32269131109904,680
2014-03-14,291.6,294.0,296.25,291.2,10553.0,20140314.0,292.0,4.0,0.685,6.908504113952183,7.886332469619171,681
2014-03-17,294.45,294.95,298.6,292.15,10843.0,20140317.0,294.0,0.0,0.323,6.880458285411077,7.71482147366995,682
2014-03-18,295.0,294.95,299.25,293.9,10591.0,20140318.0,294.95,1.0,0.0,6.741325714010071,7.399511943847293,683
2014-03-19,295.1,298.3,299.8,287.7,19977.0,20140319.0,294.95,2.0,1.136,7.22847792182734,8.026243684667657,684
2014-03-20,297.95,292.95,299.6,291.35,16850.0,20140320.0,298.3,3.0,-1.793,7.321343565297581,8.056077860045303,685
2014-03-21,293.15,294.9,298.0,291.7,10254.0,20140321.0,292.95,4.0,0.666,7.255766877543253,7.861934145372591,686
2014-03-24,294.7,294.35,296.9,292.1,12998.0,20140324.0,294.9,0.0,-0.187,7.032515343221134,7.453676259322906,687
2014-03-25,294.4,299.15,304.55,293.95,13630.0,20140325.0,294.35,1.0,1.631,7.356832130201033,7.873186091413189,688
2014-03-26,299.3,296.25,301.3,295.95,10989.0,20140326.0,299.15,2.0,-0.969,7.319847391091846,7.750094612558096,689
2014-03-27,296.45,299.25,300.2,296.25,9662.0,20140327.0,296.25,3.0,1.013,7.013497628265313,7.243415330883681,690
2014-03-28,299.3,304.0,304.8,299.05,9874.0,20140328.0,299.25,4.0,1.587,7.153179662059377,7.417626620099192,691
2014-03-31,304.7,302.4,305.0,302.0,7087.0,20140331.0,304.0,0.0,-0.526,7.025617874599439,7.195276404085974,692
2014-04-01,303.1,303.85,304.3,301.7,5966.0,20140401.0,302.4,1.0,0.479,6.623288976908583,6.5825728835411805,693
2014-04-02,303.65,303.6,307.4,303.45,9853.0,20140402.0,303.85,2.0,-0.082,6.475717251735075,6.37156316573569,694
2014-04-03,303.65,303.25,303.9,300.8,7692.0,20140403.0,303.6,3.0,-0.115,6.168833865213701,5.9353547436375935,695
2014-04-04,303.2,302.6,306.1,301.25,7899.0,20140404.0,303.25,4.0,-0.214,6.048939877467003,5.790640777819251,696
2014-04-07,302.9,304.2,305.5,297.65,8048.0,20140407.0,302.6,0.0,0.529,6.212672615879096,6.065222007443354,697
2014-04-08,304.05,305.7,306.25,302.65,6617.0,20140408.0,304.2,1.0,0.493,5.979702378071903,5.743192406450904,698
2014-04-09,305.45,304.25,305.75,300.7,8028.0,20140409.0,305.7,2.0,-0.474,5.895183980065368,5.650766752257452,699
2014-04-10,304.5,303.9,305.0,302.15,7878.0,20140410.0,304.25,3.0,-0.115,5.681985436423057,5.370664518623119,700
2014-04-11,304.0,304.2,308.0,302.6,11509.0,20140411.0,303.9,4.0,0.099,5.656350396748231,5.374575916140034,701
2014-04-14,304.35,303.1,306.15,303.0,5531.0,20140414.0,304.2,0.0,-0.362,5.428500360680208,5.077965793988027,702
2014-04-15,303.2,299.4,304.7,296.55,12887.0,20140415.0,303.1,1.0,-1.221,5.675909418800187,5.487570354789621,703
2014-04-16,299.3,302.45,306.2,298.15,12438.0,20140416.0,299.4,2.0,1.019,5.891735835272899,5.829227640817672,704
2014-04-17,302.9,304.9,305.45,302.25,4898.0,20140417.0,302.45,3.0,0.81,5.906123486611727,5.8586639553753175,705
2014-04-18,304.9,304.9,304.9,304.9,0.0,20140418.0,304.9,4.0,0.0,5.591930442374296,5.40417542799194,706
2014-04-21,303.95,304.8,305.5,303.15,3210.0,20140421.0,304.9,0.0,-0.033,5.297209493067543,4.996952037593018,707
2014-04-22,304.6,305.6,306.15,302.55,5807.0,20140422.0,304.8,1.0,0.262,5.14291772097049,4.810691765913945,708
2014-04-23,305.55,305.55,306.5,303.2,6235.0,20140423.0,305.6,2.0,-0.016,4.97537974633681,4.60926619712542,709
2014-04-24,305.9,311.55,312.7,305.5,7209.0,20140424.0,305.55,3.0,1.964,5.177617951215281,4.954697370842029,710
2014-04-25,311.4,312.1,312.9,310.3,4443.0,20140425.0,311.55,4.0,0.177,5.375107228377531,5.274071054729762,711
2014-04-28,311.9,310.75,313.9,309.6,5856.0,20140428.0,312.1,0.0,-0.433,5.277370207615933,5.144194914099121,712
2014-04-29,310.85,307.25,311.15,306.85,11224.0,20140429.0,310.75,1.0,-1.126,5.274882006923575,5.158302258885905,713
2014-04-30,307.8,302.1,308.35,302.1,9806.0,20140430.0,307.25,2.0,-1.676,5.581710915385062,5.6238619577011075,714
2014-05-01,301.8,302.6,303.4,300.3,6510.0,20140501.0,302.1,3.0,0.166,5.706100832168232,5.800680363340951,715
2014-05-02,302.6,306.5,307.85,301.35,8163.0,20140502.0,302.6,4.0,1.289,5.778273483789302,5.893922981562158,716
2014-05-05,306.85,305.05,308.2,304.85,4277.0,20140505.0,306.5,0.0,-0.473,5.762066803444823,5.8547332506872065,717
2014-05-06,305.35,305.6,306.6,304.75,4440.0,20140506.0,305.05,1.0,0.18,5.406424366768022,5.320768817262249,718
2014-05-07,305.55,303.65,306.2,301.55,7174.0,20140507.0,305.6,2.0,-0.638,5.337658515243654,5.231332974960613,719
2014-05-08,303.7,305.9,307.65,302.75,7473.0,20140508.0,303.65,3.0,0.741,5.297871377494229,5.187155244965861,720
2014-05-09,306.0,308.7,308.9,305.25,7081.0,20140509.0,305.9,4.0,0.915,5.293519434085669,5.195534545637087,721
2014-05-12,308.55,314.2,315.55,308.4,10276.0,20140512.0,308.7,0.0,1.782,5.689563121896071,5.789463272885488,722
2014-05-13,314.4,313.6,315.4,312.2,7249.0,20140513.0,314.2,1.0,-0.191,5.781421019905523,5.910868169834096,723
2014-05-14,313.7,315.35,317.8,312.25,8495.0,20140514.0,313.6,2.0,0.558,5.760382745368658,5.862752413856218,724
2014-05-15,315.3,314.3,317.1,314.1,7609.0,20140515.0,315.35,3.0,-0.333,5.554893404880598,5.547718758675389,725
2014-05-16,314.6,314.65,315.95,312.75,7504.0,20140516.0,314.3,4.0,0.111,5.3408121862550875,5.234689590852002,726
2014-05-19,314.45,316.2,318.4,314.05,6893.0,20140519.0,314.65,0.0,0.493,5.250738351140986,5.116730978738397,727
2014-05-20,316.15,314.55,317.75,312.3,7137.0,20140520.0,316.2,1.0,-0.522,5.268853046491804,5.161166848239943,728
2014-05-21,314.4,312.8,314.8,309.85,7815.0,20140521.0,314.55,2.0,-0.556,5.367139133174359,5.319677935141272,729
2014-05-22,312.85,313.8,315.5,312.0,8063.0,20140522.0,312.8,3.0,0.32,5.19739921197669,5.07705421045577,730
2014-05-23,313.7,316.75,317.55,313.6,5514.0,20140523.0,313.8,4.0,0.94,5.1567265563424565,5.033446982395016,731
2014-05-26,316.55,318.7,319.25,316.4,2564.0,20140526.0,316.75,0.0,0.616,5.183387778493146,5.088987384742353,732
2014-05-27,318.95,317.15,319.2,316.4,5447.0,20140527.0,318.7,1.0,-0.486,4.966716162266497,4.783789066776707,733
2014-05-28,317.0,317.25,319.05,316.05,5063.0,20140528.0,317.15,2.0,0.032,4.787923783878633,4.545950524539813,734
2014-05-29,317.05,314.6,317.65,313.7,5369.0,20140529.0,317.25,3.0,-0.835,4.71174889443512,4.4664904546011694,735
2014-05-30,314.5,313.65,316.0,312.05,6672.0,20140530.0,314.6,4.0,-0.302,4.756135358577375,4.564291727321004,736
2014-06-02,313.4,316.8,317.3,313.2,5699.0,20140602.0,313.65,0.0,1.004,4.6964866896157975,4.5023861636782065,737
2014-06-03,316.75,314.0,316.9,312.75,5271.0,20140603.0,316.8,1.0,-0.884,4.646806081468904,4.455401341854443,738
2014-06-04,314.05,309.3,314.25,308.45,7357.0,20140604.0,314.0,2.0,-1.497,4.983460074062642,4.97468116294052,739
2014-06-05,309.25,309.0,310.75,307.7,7010.0,20140605.0,309.3,3.0,-0.097,5.103145521875131,5.151390341215119,740
2014-06-06,309.2,305.85,309.4,302.6,11151.0,20140606.0,309.0,4.0,-1.019,5.257405019886479,5.371204962386431,741
2014-06-09,305.75,305.15,305.95,301.85,8311.0,20140609.0,305.85,0.0,-0.229,5.429459108987711,5.608377634068244,742
2014-06-10,305.1,305.6,306.0,302.15,6118.0,20140610.0,305.15,1.0,0.147,5.285871917261557,5.373927282859148,743
2014-06-11,305.55,303.65,307.0,303.1,6402.0,20140611.0,305.6,2.0,-0.638,5.159883561146867,5.177403645144591,744
2014-06-12,303.55,301.4,304.75,300.85,6896.0,20140612.0,303.65,3.0,-0.741,5.122621419224425,5.120416492458646,745
2014-06-13,301.45,302.65,304.3,301.4,5715.0,20140613.0,301.4,4.0,0.415,4.920564926567662,4.824360960130831,746
2014-06-16,302.9,304.8,306.0,302.2,5036.0,20140616.0,302.65,0.0,0.71,4.891422660516064,4.794446165446731,747
2014-06-17,304.75,306.25,306.65,304.15,4104.0,20140617.0,304.8,1.0,0.476,4.810384236832795,4.688520010053848,748
2014-06-18,306.05,306.65,307.55,305.0,3923.0,20140618.0,306.25,2.0,0.131,4.623076578938909,4.430050675380009,749
2014-06-19,306.65,307.4,307.95,304.35,4973.0,20140619.0,306.65,3.0,0.245,4.530069617217188,4.319377251996004,750
2014-06-20,307.4,311.6,312.85,307.15,7602.0,20140620.0,307.4,4.0,1.366,4.681881470197448,4.570126951729876,751
2014-06-23,311.75,315.5,316.35,311.7,7302.0,20140623.0,311.6,0.0,1.252,5.069892245634048,5.1541100248325655,752
2014-06-24,315.2,314.6,315.9,313.25,3896.0,20140624.0,315.5,1.0,-0.285,4.999902041485499,5.0402286881882254,753
2014-06-25,314.7,316.6,316.95,312.3,4779.0,20140625.0,314.6,2.0,0.636,4.968092764986816,4.988198196429793,754
2014-06-26,316.75,316.75,317.7,314.8,5053.0,20140626.0,316.6,3.0,0.047,4.798266149988017,4.736438436905823,755
2014-06-27,316.55,314.9,317.7,314.65,865.0,20140627.0,316.75,4.0,-0.584,4.639332863625471,4.5115799786517155,756
2014-06-30,315.05,319.25,319.3,314.7,278.0,20140630.0,314.9,0.0,1.381,4.6357571487504305,4.52336931483149,757
2014-07-01,320.3,320.3,321.35,319.4,4123.0,20140701.0,319.25,1.0,0.329,4.800688317045855,4.780253406187305,758
2014-07-02,320.25,325.9,326.65,318.3,6186.0,20140702.0,320.3,2.0,1.748,5.123353015496229,5.25621961869566,759
2014-07-03,325.85,327.45,328.2,324.65,5996.0,20140703.0,325.9,3.0,0.476,5.375775468632939,5.608723669536243,760
2014-07-04,327.3,327.05,328.6,325.9,2112.0,20140704.0,327.45,4.0,-0.122,5.132523153302681,5.220893846931424,761
2014-07-07,327.4,325.95,327.45,323.7,4699.0,20140707.0,327.05,0.0,-0.336,5.0068392302751645,5.0247746673405675,762
2014-07-08,325.9,326.1,329.4,324.85,5002.0,20140708.0,325.95,1.0,0.046,4.965308391159236,4.961471378361819,763
2014-07-09,326.25,325.4,327.55,324.6,4340.0,20140709.0,326.1,2.0,-0.215,4.782098537417486,4.693275194580242,764
2014-07-10,325.35,327.15,327.65,323.3,5094.0,20140710.0,325.4,3.0,0.538,4.742816852197712,4.647505168636205,765
2014-07-11,327.1,327.25,327.45,324.65,3649.0,20140711.0,327.15,4.0,0.031,4.566197138361557,4.40117114615138,766
2014-07-14,327.35,325.2,329.45,324.35,3395.0,20140714.0,327.25,0.0,-0.626,4.614724671237775,4.494348326664524,767
2014-07-15,325.35,324.85,326.1,322.35,5149.0,20140715.0,325.2,1.0,-0.108,4.640658792034333,4.548435216442577,768
2014-07-16,324.85,321.55,325.6,320.95,3619.0,20140716.0,324.85,2.0,-1.016,4.641507992758488,4.5619771875835715,769
2014-07-17,321.5,321.75,322.6,320.2,3760.0,20140717.0,321.55,3.0,0.062,4.6422799934168,4.573713562572418,770
2014-07-18,321.65,319.0,321.9,316.75,4370.0,20140718.0,321.75,4.0,-0.855,4.688436357651634,4.650551754229426,771
2014-07-21,318.45,319.85,320.4,317.35,3752.0,20140721.0,319.0,0.0,0.266,4.662214870592382,4.617144853665484,772
2014-07-22,319.8,320.4,323.6,319.6,4457.0,20140722.0,319.85,1.0,0.172,4.656558973265799,4.614858873176749,773
2014-07-23,320.6,320.55,321.8,319.2,3349.0,20140723.0,320.4,2.0,0.047,4.469599066605274,4.346211023419852,774
2014-07-24,320.55,326.2,326.9,320.2,6543.0,20140724.0,320.55,3.0,1.763,4.672362787822975,4.660049553630537,775
2014-07-25,326.5,324.8,327.9,323.8,3992.0,20140725.0,326.2,4.0,-0.429,4.915784352566344,5.018709613146467,776
2014-07-28,324.7,324.3,325.2,322.6,3963.0,20140728.0,324.8,0.0,-0.154,4.796167593242127,4.8295483313936005,777
2014-07-29,324.2,322.15,325.45,321.45,3752.0,20140729.0,324.3,1.0,-0.663,4.723788721129206,4.718941887207787,778
2014-07-30,322.0,324.15,326.25,320.5,4446.0,20140730.0,322.15,2.0,0.621,4.817080655572005,4.856416302246749,779
2014-07-31,324.45,323.05,325.75,322.5,4259.0,20140731.0,324.15,3.0,-0.339,4.706436959610916,4.6888941286138515,780
2014-08-01,323.1,321.65,325.55,321.0,4895.0,20140801.0,323.05,4.0,-0.433,4.692215417828106,4.6703749114653395,781
2014-08-04,321.4,324.75,325.3,319.95,4167.0,20140804.0,321.65,0.0,0.964,4.752014016207371,4.760991589936631,782
2014-08-05,324.75,320.25,324.95,319.6,4551.0,20140805.0,324.75,1.0,-1.386,4.806376378370334,4.839526044611741,783
2014-08-06,320.2,316.6,320.7,315.7,5414.0,20140806.0,320.25,2.0,-1.14,5.192160343973033,5.400922571996844,784
2014-08-07,316.6,317.2,318.6,315.75,4536.0,20140807.0,316.6,3.0,0.19,5.129236676339115,5.280799562397257,785
2014-08-08,317.25,318.05,318.4,316.05,3293.0,20140808.0,317.2,4.0,0.268,4.876578796671919,4.890026287410952,786
2014-08-11,318.0,317.85,324.7,317.05,3474.0,20140811.0,318.05,0.0,-0.063,5.12870799697447,5.258022782422821,787
2014-08-12,317.5,315.35,318.9,314.5,4234.0,20140812.0,317.85,1.0,-0.787,5.062461815431335,5.1436197447664425,788
2014-08-13,315.05,311.75,315.75,310.95,5014.0,20140813.0,315.35,2.0,-1.142,5.229510741301211,5.37780377879758,789
2014-08-14,311.5,308.45,312.0,308.25,3675.0,20140814.0,311.75,3.0,-1.059,5.39955521936474,5.607429941624573,790
2014-08-15,308.55,310.9,310.95,308.45,3540.0,20140815.0,308.45,4.0,0.794,5.208686563058856,5.29977261607463,791
2014-08-18,310.1,311.3,312.65,309.4,3471.0,20140818.0,310.9,0.0,0.129,5.1169877845989635,5.153136267264686,792
2014-08-19,311.05,308.7,312.2,308.6,2727.0,20140819.0,311.3,1.0,-0.835,4.979079804180873,4.94605143162939,793
2014-08-20,308.8,317.05,317.85,308.4,5348.0,20140820.0,308.7,2.0,2.705,5.3855270947098886,5.546577907412144,794
2014-08-21,317.3,317.55,318.45,314.95,3769.0,20140821.0,317.05,3.0,0.158,5.782297358827177,6.107034186423865,795
2014-08-22,317.4,320.45,321.1,316.95,3990.0,20140822.0,317.55,4.0,0.913,5.633906689842891,5.846096294900688,796
2014-08-25,320.4,322.1,322.7,319.5,2264.0,20140825.0,320.45,0.0,0.515,5.589915172584449,5.753283455580601,797
2014-08-26,321.85,318.6,322.1,317.95,2419.0,20140826.0,322.1,1.0,-1.087,5.459013793258594,5.539512328169859,798
2014-08-27,318.7,317.1,319.0,316.35,1987.0,20140827.0,318.6,2.0,-0.471,5.485467084780529,5.567577351080529,799
2014-08-28,317.25,312.8,318.4,312.1,890.0,20140828.0,317.1,3.0,-1.356,5.577697349800482,5.691900370936458,800
2014-08-29,312.25,313.5,315.25,312.25,269.0,20140829.0,312.8,4.0,0.224,5.511543045273167,5.579646988144933,801
2014-09-01,316.6,315.2,317.3,313.5,2260.0,20140901.0,313.5,0.0,0.542,5.419584586611975,5.4356940563922835,802
2014-09-02,315.15,315.75,317.45,314.65,3439.0,20140902.0,315.2,1.0,0.174,5.285985987829068,5.2376015155399775,803
2014-09-03,315.7,313.05,316.65,312.55,4529.0,20140903.0,315.75,2.0,-0.855,5.178169079844603,5.085921313467977,804
2014-09-04,313.1,314.95,317.3,312.7,4082.0,20140904.0,313.05,3.0,0.607,5.125608254404187,5.0211318050055835,805
2014-09-05,314.9,317.3,317.3,314.25,3287.0,20140905.0,314.95,4.0,0.746,5.046007504003807,4.918314231004839,806
2014-09-08,317.0,318.45,320.95,316.25,4552.0,20140908.0,317.3,0.0,0.362,5.132734094548921,5.062539000204201,807
2014-09-09,318.65,310.75,318.65,309.2,7364.0,20140909.0,318.45,1.0,-2.418,5.525212813226291,5.647533800176973,808
2014-09-10,310.75,311.25,312.0,309.25,4722.0,20140910.0,310.75,2.0,0.161,5.8592843756602635,6.121195960153375,809
2014-09-11,311.25,309.55,311.7,306.25,5942.0,20140911.0,311.25,3.0,-0.546,5.822076705145693,6.031703165466257,810
2014-09-12,309.6,310.3,310.9,307.9,3788.0,20140912.0,309.55,4.0,0.242,5.597342459223359,5.674142743404093,811
2014-09-15,309.0,308.6,309.45,306.5,4912.0,20140915.0,310.3,0.0,-0.548,5.365765872021226,5.3242570442835335,812
2014-09-16,308.6,315.75,321.2,308.15,10721.0,20140916.0,308.6,1.0,2.317,6.064332610928389,6.3543561050457305,813
2014-09-17,316.15,313.5,317.45,313.0,5311.0,20140917.0,315.75,2.0,-0.713,6.317575100843986,6.687108624372962,814
2014-09-18,313.2,309.4,314.05,309.0,4885.0,20140918.0,313.5,3.0,-1.308,6.356886455312715,6.695494141123233,815
2014-09-19,309.25,308.8,310.9,307.05,5354.0,20140919.0,309.4,4.0,-0.194,6.365351323011558,6.662761588973467,816
2014-09-22,308.55,304.0,308.6,303.05,6817.0,20140922.0,308.8,0.0,-1.554,6.363955748192323,6.621060043777,817
2014-09-23,304.3,303.0,306.45,302.85,4984.0,20140923.0,304.0,1.0,-0.329,6.326323407447565,6.531585371273398,818
2014-09-24,302.8,305.5,306.35,302.3,5910.0,20140924.0,303.0,2.0,0.825,6.119384915861424,6.20070732177028,819
2014-09-25,305.6,303.4,306.35,301.95,5050.0,20140925.0,305.5,3.0,-0.687,5.963077196237662,5.9606130122009136,820
2014-09-26,303.55,303.7,305.3,302.8,3747.0,20140926.0,303.4,4.0,0.099,5.666433814761509,5.525864610574123,821
2014-09-29,303.7,304.4,306.75,301.25,6013.0,20140929.0,303.7,0.0,0.23,5.6513034679650085,5.522415995830906,822
2014-09-30,304.25,300.7,306.0,300.6,4744.0,20140930.0,304.4,1.0,-1.216,5.628457698150005,5.506093863053449,823
2014-10-01,300.55,302.8,304.9,300.0,5093.0,20141001.0,300.7,2.0,0.698,5.562234271045457,5.425281347979653,824
2014-10-02,302.25,300.45,303.95,298.55,5462.0,20141002.0,302.8,3.0,-0.776,5.547485700950413,5.421910501582363,825
2014-10-03,300.65,300.0,301.7,299.15,3942.0,20141003.0,300.45,4.0,-0.15,5.37498700086401,5.185655768038045,826
2014-10-06,300.1,303.85,304.35,299.1,4076.0,20141006.0,300.0,0.0,1.283,5.363624546240009,5.194234998966306,827
2014-10-07,303.9,303.2,304.35,301.75,3781.0,20141007.0,303.85,1.0,-0.214,5.271476860218198,5.081670332437476,828
2014-10-08,303.15,302.65,304.9,299.6,6884.0,20141008.0,303.2,2.0,-0.181,5.27406987292563,5.110780954779139,829
2014-10-09,302.5,302.8,305.9,301.85,5936.0,20141009.0,302.65,3.0,0.05,5.1627907935687505,4.969343494141914,830
2014-10-10,303.1,303.75,304.3,298.95,6824.0,20141010.0,302.8,4.0,0.314,5.17980981233523,5.020097694922995,831
2014-10-13,303.25,304.15,305.45,302.1,4910.0,20141013.0,303.75,0.0,0.132,5.013463465759297,4.797418002266591,832
2014-10-14,304.1,307.7,310.45,303.2,7062.0,20141014.0,304.15,1.0,1.167,5.216784968872088,5.124428935297711,833
2014-10-15,308.0,300.7,308.5,299.25,7858.0,20141015.0,307.7,2.0,-2.275,5.583440880792808,5.674505077258017,834
2014-10-16,300.9,298.45,302.65,295.25,10127.0,20141016.0,300.7,3.0,-0.748,6.207673527993462,6.57790440029028,835
2014-10-17,298.45,300.5,301.25,295.15,6487.0,20141017.0,298.45,4.0,0.687,6.197885025448604,6.514183813584912,836
2014-10-20,300.95,298.65,301.75,296.7,4534.0,20141020.0,300.5,0.0,-0.616,6.0935318413169135,6.318959305106926,837
2014-10-21,298.6,302.5,303.55,297.45,5739.0,20141021.0,298.65,1.0,1.289,6.09411985574265,6.2897647310926725,838
2014-10-22,302.9,301.35,304.5,301.1,4487.0,20141022.0,302.5,2.0,-0.38,6.071927141584234,6.231129433613661,839
2014-10-23,301.3,303.3,304.9,300.9,4406.0,20141023.0,301.35,3.0,0.647,5.883570128712939,5.933645509131839,840
2014-10-24,303.45,304.0,305.9,302.95,3922.0,20141024.0,303.3,4.0,0.231,5.762336480648127,5.7491594412475955,841
2014-10-27,304.15,305.65,307.4,302.65,4318.0,20141027.0,304.0,0.0,0.543,5.670305891498297,5.615938182414583,842
2014-10-28,305.9,309.0,309.6,305.55,4403.0,20141028.0,305.65,1.0,1.096,5.663914446816636,5.613813091425975,843
2014-10-29,309.0,308.0,311.4,307.25,4770.0,20141029.0,309.0,2.0,-0.324,5.6717404061969425,5.631971345902512,844
2014-10-30,308.25,306.05,308.75,303.6,5037.0,20141030.0,308.0,3.0,-0.633,5.647036732906309,5.601041833115508,845
2014-10-31,306.0,305.25,309.3,303.95,5826.0,20141031.0,306.05,4.0,-0.261,5.620033393551192,5.56756958870011,846
2014-11-03,306.0,306.0,306.05,305.9,8.0,20141103.0,305.25,0.0,0.246,5.122757630501086,4.845226976873433,847
2014-11-04,301.85,301.85,301.85,301.7,9.0,20141104.0,306.0,1.0,-1.356,4.979779664091898,4.672530046623644,848
2014-11-05,300.5,300.35,300.5,300.35,4.0,20141105.0,301.85,2.0,-0.497,5.040708785538087,4.802859373740488,849
2014-11-06,301.45,301.4,301.55,301.4,9.0,20141106.0,300.35,3.0,0.35,4.623371623216442,4.222478123908421,850
2014-11-07,301.45,303.4,304.9,301.15,6030.0,20141107.0,301.4,4.0,0.664,4.616701475651312,4.2661477073873,851
2014-11-10,304.1,301.5,305.1,301.35,3224.0,20141110.0,303.4,0.0,-0.626,4.537910432410284,4.197328013068994,852
2014-11-11,301.4,303.45,304.45,299.05,4213.0,20141111.0,301.5,1.0,0.647,4.6162822112820745,4.357684277993124,853
2014-11-12,303.3,302.6,304.4,301.75,3294.0,20141112.0,303.45,2.0,-0.28,4.460256555710974,4.163326374260705,854
2014-11-13,302.7,298.95,305.25,298.2,4318.0,20141113.0,302.6,3.0,-1.206,4.695687777919068,4.548216191025946,855
2014-11-14,298.9,304.45,305.0,298.5,6075.0,20141114.0,298.95,4.0,1.84,4.859716161744608,4.808454032222487,856
2014-11-17,305.55,303.7,306.1,302.3,3795.0,20141117.0,304.45,0.0,-0.246,5.067923783404197,5.120660161259501,857
2014-11-18,303.75,300.2,304.3,299.3,4595.0,20141118.0,303.7,1.0,-1.152,5.075385257640177,5.124572139758231,858
2014-11-19,300.25,303.35,304.95,299.0,5285.0,20141119.0,300.2,2.0,1.049,5.154895688763796,5.234629187790466,859
2014-11-20,303.3,301.5,303.85,300.1,3872.0,20141120.0,303.35,3.0,-0.61,5.027177898876178,5.036678629418404,860
2014-11-21,301.7,303.3,307.75,300.6,6724.0,20141121.0,301.5,4.0,0.597,5.220161726251069,5.318454812162614,861
2014-11-24,303.6,300.1,304.8,299.5,3622.0,20141124.0,303.3,0.0,-1.055,5.227419751137337,5.315994170540933,862
2014-11-25,300.05,295.65,302.35,294.65,4996.0,20141125.0,300.1,1.0,-1.483,5.5385634101248495,5.760528281135472,863
2014-11-26,295.55,295.9,297.55,292.6,1833.0,20141126.0,295.65,2.0,0.085,5.716875827386227,5.992457843650743,864
2014-11-27,296.0,295.85,297.9,295.25,471.0,20141127.0,295.9,3.0,-0.017,5.438068933987476,5.546796797830641,865
2014-11-28,295.75,286.45,296.2,285.65,8907.0,20141128.0,295.85,4.0,-3.177,5.902789939988616,6.213890558119891,866
2014-12-01,283.4,289.8,291.7,277.75,14516.0,20141201.0,286.45,0.0,1.169,7.011627218171472,7.7987051503705755,867
2014-12-02,289.35,288.75,289.8,284.4,7460.0,20141202.0,289.8,1.0,-0.362,6.865115652883159,7.478877796987836,868
2014-12-03,288.65,286.65,289.65,286.05,5147.0,20141203.0,288.75,2.0,-0.727,6.581923320802867,6.981694090722784,869
2014-12-04,286.8,290.95,293.0,286.65,6420.0,20141204.0,286.65,3.0,1.5,6.560839382548062,6.897468211959749,870
2014-12-05,290.9,290.9,293.9,290.05,4412.0,20141205.0,290.95,4.0,-0.017,6.6234903477709715,6.944472450365124,871
2014-12-08,290.15,288.35,292.1,288.15,4402.0,20141208.0,290.9,0.0,-0.877,6.380445770700887,6.545209456983114,872
2014-12-09,288.25,292.35,295.05,286.55,8310.0,20141209.0,288.35,1.0,1.387,6.573132518818989,6.8058481960520325,873
2014-12-10,292.3,289.5,292.7,288.7,4471.0,20141210.0,292.35,2.0,-0.975,6.371029562562713,6.478401769911757,874
2014-12-11,289.8,291.8,293.15,289.0,4110.0,20141211.0,289.5,3.0,0.794,6.169117784147919,6.167948200590187,875
2014-12-12,291.2,292.95,294.05,290.85,3413.0,20141212.0,291.8,4.0,0.394,6.021925258316291,5.952221773844831,876
2014-12-15,292.4,286.95,294.7,286.35,5064.0,20141215.0,292.95,0.0,-2.048,6.233568416651171,6.271925537332182,877
2014-12-16,287.3,286.35,288.6,284.4,6986.0,20141216.0,286.95,1.0,-0.209,6.444153106046516,6.575668799021218,878
2014-12-17,286.45,287.3,289.25,282.7,6730.0,20141217.0,286.35,2.0,0.332,6.453775550951379,6.572246292485058,879
2014-12-18,287.0,284.75,288.55,284.25,5219.0,20141218.0,287.3,3.0,-0.888,6.257977773592164,6.269280120153718,880
2014-12-19,284.6,289.75,290.35,284.6,4397.0,20141219.0,284.75,4.0,1.756,6.2117979759928765,6.200042770799889,881
2014-12-22,289.2,287.55,290.5,286.75,3377.0,20141222.0,289.75,0.0,-0.759,6.169816341811711,6.140037068026578,882
2014-12-23,287.3,286.75,288.05,285.45,2908.0,20141223.0,287.55,1.0,-0.278,5.999833038010647,5.894698792289702,883
2014-12-24,286.65,284.8,287.4,284.4,2312.0,20141224.0,286.75,2.0,-0.68,5.740757307282409,5.528738953317746,884
2014-12-26,285.25,281.4,286.25,280.4,2420.0,20141226.0,284.8,4.0,-1.194,5.796143006620373,5.638240426208716,885
2014-12-29,281.4,281.8,284.7,275.6,5953.0,20141229.0,281.4,0.0,0.142,6.105584551473066,6.113141702714219,886
2014-12-30,281.3,285.1,286.55,281.3,4805.0,20141230.0,281.8,1.0,1.171,6.027804137702787,5.998056142352324,887
2014-12-31,285.3,282.6,286.1,281.55,3128.0,20141231.0,285.1,2.0,-0.877,5.893458307002534,5.804981990038683,888
2015-01-02,280.65,281.4,284.1,280.1,3841.0,20150102.0,282.6,4.0,-0.425,5.812234824547758,5.697651058033524,889
2015-01-05,281.4,276.7,282.7,274.4,6550.0,20150105.0,281.4,0.0,-1.67,6.038395295043418,6.044630916962389,890
2015-01-06,277.0,276.0,278.2,275.65,4427.0,20150106.0,276.7,1.0,-0.253,6.012177540948561,6.005346794700737,891
2015-01-07,275.95,276.45,277.65,274.8,4666.0,20150107.0,276.0,2.0,0.163,5.72470685540778,5.584633888740633,892
2015-01-08,276.4,276.95,279.4,275.35,5060.0,20150108.0,276.45,3.0,0.181,5.572460777643431,5.380016036908543,893
2015-01-09,276.7,275.95,277.6,273.85,5394.0,20150109.0,276.95,4.0,-0.361,5.406782525130391,5.162680565320737,894
2015-01-12,275.75,272.4,276.0,270.0,6566.0,20150112.0,275.95,0.0,-1.286,5.547075022845804,5.400989823277962,895
2015-01-13,272.35,260.5,272.9,258.6,9541.0,20150113.0,272.4,1.0,-4.369,6.620068202587087,6.994191180174222,896
2015-01-14,260.8,252.9,261.7,242.35,22047.0,20150114.0,260.5,2.0,-2.917,8.750062002351893,10.068299022817648,897
2015-01-15,254.05,257.9,259.5,251.7,15190.0,20150115.0,252.9,3.0,1.977,8.754601820319898,9.899192486441954,898
2015-01-16,258.0,263.25,263.4,254.05,9389.0,20150116.0,257.9,4.0,2.074,8.913274382108998,9.979300154916361,899
2015-01-19,262.8,257.75,263.6,255.5,7979.0,20150119.0,263.25,0.0,-2.089,8.839340347371818,9.728726800927516,900
2015-01-20,257.8,259.3,261.55,256.0,7564.0,20150120.0,257.75,1.0,0.601,8.694854861247109,9.39822989413718,901
2015-01-21,259.0,260.9,263.35,253.25,9074.0,20150121.0,259.3,2.0,0.617,8.822595328406464,9.491799241585557,902
2015-01-22,260.75,258.8,261.25,255.6,7591.0,20150122.0,260.9,3.0,-0.805,8.534177571278605,8.979559342707482,903
2015-01-23,258.35,249.5,258.8,248.9,8292.0,20150123.0,258.8,4.0,-3.594,8.849252337525998,9.382284763679806,904
2015-01-26,249.6,254.55,255.45,241.9,13975.0,20150126.0,249.5,0.0,2.024,9.581138488659995,10.384646795189159,905
2015-01-27,253.95,245.8,254.55,244.6,8995.0,20150127.0,254.55,1.0,-3.437,9.614671353327271,10.32669388916394,906
2015-01-28,246.25,245.9,250.0,245.05,8217.0,20150128.0,245.8,2.0,0.041,9.604246684842968,10.216468037275407,907
2015-01-29,245.55,245.75,246.95,242.0,8613.0,20150129.0,245.9,3.0,-0.061,9.181133349857241,9.514272298972017,908
2015-01-30,245.65,249.85,251.85,242.95,8280.0,20150130.0,245.75,4.0,1.668,9.155575772597492,9.432369325775749,909
2015-02-02,247.35,248.9,251.95,247.25,7379.0,20150202.0,249.85,0.0,-0.38,8.886887065997723,9.001386749005652,910
2015-02-03,250.25,257.75,259.5,249.6,10022.0,20150203.0,248.9,1.0,3.556,8.978988241816113,9.121201849138233,911
2015-02-04,258.4,259.6,261.85,255.55,10037.0,20150204.0,257.75,2.0,0.718,9.339989310741926,9.63170826925314,912
2015-02-05,259.05,260.1,260.95,253.35,9443.0,20150205.0,259.6,3.0,0.193,9.18180846431084,9.360813833352719,913
2015-02-06,259.6,258.9,261.5,256.65,7561.0,20150206.0,260.1,4.0,-0.461,8.788007694828039,8.759371988905693,914
2015-02-09,257.95,257.55,259.05,256.0,5798.0,20150209.0,258.9,0.0,-0.521,8.361825177116401,8.138122390384938,915
2015-02-10,257.85,255.0,258.85,252.55,6361.0,20150210.0,257.55,1.0,-0.99,8.178931979196726,7.899706071666942,916
2015-02-11,254.75,254.05,258.35,253.45,5373.0,20150211.0,255.0,2.0,-0.373,7.880847253815208,7.499745262111354,917
2015-02-12,253.95,260.1,262.2,253.6,6719.0,20150212.0,254.05,3.0,2.381,7.946224776195644,7.646445893829839,918
2015-02-13,260.55,260.2,264.2,259.15,6174.0,20150213.0,260.1,4.0,0.038,8.146567978359673,7.980253107985858,919
2015-02-16,260.4,260.95,262.3,258.7,3905.0,20150216.0,260.2,0.0,0.288,7.733243616690613,7.396219360254412,920
2015-02-17,260.9,258.1,262.2,255.0,6147.0,20150217.0,260.95,1.0,-1.092,7.684766924264193,7.3700567788871565,921
2015-02-18,258.15,261.5,263.8,256.5,6144.0,20150218.0,258.1,2.0,1.317,7.649788112967449,7.360715875035537,922
2015-02-19,261.45,261.7,262.7,258.4,4882.0,20150219.0,261.5,3.0,0.076,7.372534648152229,6.992620425030801,923
2015-02-20,261.9,260.45,262.25,257.55,4820.0,20150220.0,261.7,4.0,-0.478,7.129576952865661,6.686937701693359,924
2015-02-23,260.15,259.5,261.65,256.6,4251.0,20150223.0,260.45,0.0,-0.365,6.945069957150593,6.475346008134232,925
2015-02-24,259.3,264.5,267.7,257.1,6560.0,20150224.0,259.5,1.0,1.927,7.277336324682354,7.025299873716331,926
2015-02-25,264.35,266.35,266.9,262.65,4388.0,20150225.0,264.5,2.0,0.699,7.2884875678930525,7.0752598905541575,927
2015-02-26,266.1,271.05,273.25,265.6,2032.0,20150226.0,266.35,3.0,1.765,7.421352334448234,7.2985585718136115,928
2015-02-27,269.6,269.0,270.0,266.0,6787.0,20150227.0,271.05,4.0,-0.756,7.110320304043849,6.858750762238463,929
2015-03-02,270.8,269.4,271.8,267.7,5799.0,20150302.0,269.0,0.0,0.149,6.836654821858047,6.490917327273338,930
2015-03-03,269.25,265.5,269.5,262.9,6433.0,20150303.0,269.4,1.0,-1.448,6.815140747143681,6.505461683636896,931
2015-03-04,265.45,265.85,267.6,263.75,5150.0,20150304.0,265.5,2.0,0.132,6.709218861039708,6.39140012581864,932
2015-03-05,266.25,265.25,279.5,264.75,4205.0,20150305.0,265.85,3.0,-0.226,7.440198964581554,7.505880109042821,933
2015-03-06,265.4,261.45,265.6,260.5,5380.0,20150306.0,265.25,4.0,-1.433,7.2501808768923235,7.218429427837115,934
2015-03-09,260.9,266.45,267.75,259.25,6421.0,20150309.0,261.45,0.0,1.912,7.363800797174839,7.3893055041255,935
2015-03-10,266.75,262.05,266.95,260.55,5249.0,20150310.0,266.45,1.0,-1.651,7.276182542886216,7.25739810357543,936
2015-03-11,262.05,260.7,264.75,259.95,5474.0,20150311.0,262.05,2.0,-0.515,7.2056204935329236,7.156411689765373,937
2015-03-12,260.55,266.1,268.0,259.85,7811.0,20150312.0,260.7,3.0,2.071,7.29147317593902,7.288890131129987,938
2015-03-13,266.1,267.45,366.35,264.65,5675.0,20150313.0,266.1,4.0,0.507,16.233157432671856,20.40370478031267,939
2015-03-16,267.3,266.3,268.45,265.1,4527.0,20150316.0,267.45,0.0,-0.43,15.061961302428957,18.129877476270977,940
2015-03-17,266.3,263.5,267.65,260.9,5770.0,20150317.0,266.3,1.0,-1.051,14.306328456753596,16.612560479434844,941
2015-03-18,263.7,261.35,264.55,255.25,9949.0,20150318.0,263.5,2.0,-0.816,14.010298597048726,15.870885748843532,942
2015-03-19,261.0,265.95,266.75,259.55,8946.0,20150319.0,261.35,3.0,1.76,13.391180542771567,14.714767648997727,943
2015-03-20,266.55,275.1,277.4,264.5,12097.0,20150320.0,265.95,4.0,3.44,13.632891402519608,14.892798629131365,944
2015-03-23,276.2,287.6,291.45,275.5,11199.0,20150323.0,275.1,0.0,4.544,14.711719456836013,16.30709214524719,945
2015-03-24,287.8,279.45,288.75,277.5,9173.0,20150324.0,287.6,1.0,-2.834,14.615199506214559,15.95281319254757,946
2015-03-25,279.75,278.75,280.8,277.3,5845.0,20150325.0,279.45,2.0,-0.25,14.22290864201323,15.199104766874553,947
2015-03-26,279.1,280.95,286.9,278.35,8993.0,20150326.0,278.75,3.0,0.789,13.707189674557476,14.312557464624607,948
2015-03-27,280.55,276.45,280.95,275.6,7265.0,20150327.0,280.95,4.0,-1.602,12.947445158688613,13.117549802674656,949
2015-03-30,276.4,278.3,279.25,274.8,5435.0,20150330.0,276.45,0.0,0.669,12.329495598807823,12.188543162318025,950
2015-03-31,277.75,274.15,278.7,273.5,7070.0,20150331.0,278.3,1.0,-1.491,11.681359635279836,11.256737407342287,951
2015-04-01,274.15,274.3,276.15,270.95,6952.0,20150401.0,274.15,2.0,0.055,11.287599668436211,10.735839086363312,952
2015-04-02,274.4,273.15,276.55,271.65,5674.0,20150402.0,274.3,3.0,-0.419,10.706908789487468,9.957727208181542,953
2015-04-03,273.4,273.4,273.4,273.15,1.0,20150403.0,273.15,4.0,0.092,9.838098899534064,8.783363580424009,954
2015-04-06,273.15,271.6,283.1,269.35,6369.0,20150406.0,273.4,0.0,-0.658,10.193726272303694,9.445581769700809,955
2015-04-07,271.7,275.4,277.7,271.2,5149.0,20150407.0,271.6,1.0,1.399,9.857932974821539,9.052837533740702,956
2015-04-08,275.5,273.75,276.85,272.35,4343.0,20150408.0,275.4,2.0,-0.599,9.439029977110495,8.545792529241949,957
2015-04-09,273.45,272.55,275.95,271.55,4203.0,20150409.0,273.75,3.0,-0.438,8.98093634282772,7.993020192009685,958
2015-04-10,272.6,273.45,278.0,272.15,6633.0,20150410.0,272.55,4.0,0.33,8.696305766207018,7.707284166408397,959
2015-04-13,273.5,271.7,276.2,271.25,5097.0,20150413.0,273.45,0.0,-0.64,8.355732514733651,7.339646277553943,960
2015-04-14,271.8,270.4,272.6,267.5,7272.0,20150414.0,271.7,1.0,-0.478,8.137029558848766,7.1543601072134075,961
2015-04-15,270.2,272.15,272.75,266.85,5422.0,20150415.0,270.4,2.0,0.647,7.933663235317058,6.9871120929182835,962
2015-04-16,272.3,277.5,278.75,271.9,7478.0,20150416.0,272.15,3.0,1.966,7.971512032106419,7.1688304805291825,963
2015-04-17,277.85,279.8,280.9,276.15,6037.0,20150417.0,277.5,4.0,0.829,8.04228366555129,7.379653083125292,964
2015-04-20,281.1,272.8,282.95,272.2,7560.0,20150420.0,279.8,0.0,-2.502,8.288439695955718,7.82903267204192,965
2015-04-21,272.8,270.3,273.9,269.6,4948.0,20150421.0,272.8,1.0,-0.916,8.462217905414283,8.145161649102988,966
2015-04-22,270.0,266.95,270.85,266.3,5215.0,20150422.0,270.3,2.0,-1.239,8.283834459467524,7.925806762555916,967
2015-04-23,266.7,269.7,270.35,264.75,5465.0,20150423.0,266.95,3.0,1.03,8.039849508606842,7.6156991942151295,968
2015-04-24,269.8,273.9,276.1,268.4,5884.0,20150424.0,269.7,4.0,1.557,8.140772280551678,7.82027263498645,969
2015-04-27,274.35,277.8,278.5,273.45,4092.0,20150427.0,273.9,0.0,1.424,8.200702073228804,7.950902950321599,970
2015-04-28,277.55,277.95,278.7,274.75,2488.0,20150428.0,277.8,1.0,0.054,7.8915473392989135,7.530782556945387,971
2015-04-29,278.0,278.7,280.25,275.45,682.0,20150429.0,277.95,2.0,0.27,7.610497581180832,7.166678216019337,972
2015-04-30,278.85,288.6,288.95,278.6,531.0,20150430.0,278.7,3.0,3.552,7.918634164709854,7.677787787216767,973
2015-05-01,288.45,293.5,293.75,287.5,5727.0,20150501.0,288.6,4.0,1.698,8.566940149736233,8.660749415587865,974
2015-05-04,293.2,290.95,293.2,289.25,5074.0,20150504.0,293.5,0.0,-0.869,8.206309227032936,8.119316160176146,975
2015-05-05,291.3,292.85,295.6,289.95,6297.0,20150505.0,290.95,1.0,0.653,7.973917479120853,7.790074005485997,976
2015-05-06,293.05,292.6,294.7,290.2,5918.0,20150506.0,292.85,2.0,-0.085,7.658106799200776,7.351397471421198,977
2015-05-07,292.7,291.85,293.75,290.5,4866.0,20150507.0,292.6,3.0,-0.256,7.25736981745525,6.804544475231705,978
2015-05-08,291.6,291.2,293.3,288.8,5619.0,20150508.0,291.85,4.0,-0.223,7.0066998340502264,6.497271878534144,979
2015-05-11,292.65,291.3,292.95,289.6,4236.0,20150511.0,291.2,0.0,0.034,6.674272576409294,6.077635628062921,980
2015-05-12,291.1,292.95,294.6,290.0,5047.0,20150512.0,291.3,1.0,0.566,6.485702342190269,5.8806175443212005,981
2015-05-13,292.75,293.2,294.75,291.2,4856.0,20150513.0,292.95,2.0,0.085,6.218820311082063,5.5698685384117095,982
2015-05-14,293.15,291.95,293.9,290.65,3925.0,20150514.0,293.2,3.0,-0.426,5.948927555529147,5.260552733290148,983
2015-05-15,291.95,292.9,293.15,289.55,4785.0,20150515.0,291.95,4.0,0.325,5.739934141390126,5.045812368851451,984
2015-05-18,292.55,290.8,294.9,289.3,4515.0,20150518.0,292.9,0.0,-0.717,5.727212855809203,5.119704053004587,985
2015-05-19,290.85,283.75,291.3,282.6,6649.0,20150519.0,290.8,1.0,-2.424,6.142920778008363,5.810410179270636,986
2015-05-20,283.7,282.9,284.35,282.05,4644.0,20150520.0,283.75,2.0,-0.3,6.3799279800076025,6.202355488701218,987
2015-05-21,283.05,285.15,286.05,282.8,3941.0,20150521.0,282.9,3.0,0.795,6.095389072734183,5.808708090207722,988
2015-05-22,285.15,279.2,285.55,278.95,5637.0,20150522.0,285.15,4.0,-2.087,6.141262793394715,5.914213678180029,989
2015-05-25,279.55,282.7,283.45,279.35,1957.0,20150525.0,279.2,0.0,1.254,6.110238903086101,5.898985187756018,990
2015-05-26,282.65,277.7,283.35,277.3,5652.0,20150526.0,282.7,1.0,-1.769,6.104762639169183,5.919120496055218,991
2015-05-27,277.85,276.35,279.05,275.85,4838.0,20150527.0,277.7,2.0,-0.486,6.172511490153799,6.043237763247851,992
2015-05-28,276.1,276.85,278.4,275.9,4935.0,20150528.0,276.35,3.0,0.181,5.838646809230727,5.570806061481471,993
2015-05-29,276.95,273.5,278.4,272.45,6159.0,20150529.0,276.85,4.0,-1.21,5.848769826573387,5.62136525328394,994
2015-06-01,273.1,271.45,274.25,271.0,4996.0,20150601.0,273.5,0.0,-0.75,5.848881660521263,5.651849886179418,995
2015-06-02,271.55,273.75,274.5,271.4,4674.0,20150602.0,271.45,1.0,0.847,5.598983327746605,5.311603234688833,996
2015-06-03,273.65,272.5,274.9,272.0,4202.0,20150603.0,273.75,2.0,-0.457,5.403621207042372,5.063389470063661,997
2015-06-04,272.7,268.85,273.15,267.65,5551.0,20150604.0,272.5,3.0,-1.339,5.4669283700385165,5.201604207388502,998
2015-06-05,268.6,270.2,270.8,267.0,5207.0,20150605.0,268.85,4.0,0.502,5.469934881853192,5.241390313070028,999
2015-06-08,270.25,270.35,270.6,268.25,3515.0,20150608.0,270.2,0.0,0.056,5.186304438048357,4.855871604660694,1000
2015-06-09,270.15,271.4,273.55,269.5,4117.0,20150609.0,270.35,1.0,0.388,5.0830040345894165,4.748422057372602,1001
2015-06-10,271.25,274.35,276.7,271.05,4427.0,20150610.0,271.4,2.0,1.087,5.1981854859903756,4.96196578305625,1002
2015-06-11,274.3,267.3,274.95,265.75,5726.0,20150611.0,274.35,3.0,-2.57,5.5619868054457955,5.527037011982082,1003
2015-06-12,267.35,267.6,268.4,266.0,3976.0,20150612.0,267.3,4.0,0.112,5.815442550405272,5.903432077051141,1004
2015-06-15,267.5,264.8,268.1,262.55,4797.0,20150615.0,267.6,0.0,-1.046,5.791311409459339,5.85630780011099,1005
2015-06-16,264.4,261.45,265.55,261.05,3875.0,20150616.0,264.8,1.0,-1.265,5.860283099508485,5.948800093429519,1006
2015-06-17,261.3,261.35,263.25,259.8,4192.0,20150617.0,261.45,2.0,-0.038,5.782075545007708,5.822293414305576,1007
2015-06-18,261.45,260.5,264.25,260.0,4241.0,20150618.0,261.35,3.0,-0.325,5.642795950007007,5.612654292398165,1008
2015-06-19,260.5,257.35,261.65,255.8,4397.0,20150619.0,260.5,4.0,-1.209,5.661632681824548,5.644300386745073,1009
2015-06-22,256.85,257.25,258.1,255.95,2850.0,20150622.0,257.35,0.0,-0.039,5.56057516529504,5.49839366851239,1010
2015-06-23,257.0,260.95,262.95,256.85,5189.0,20150623.0,257.25,1.0,1.438,5.609613786631852,5.578607846044068,1011
2015-06-24,260.7,262.3,264.9,259.95,5299.0,20150624.0,260.95,2.0,0.517,5.79510344239259,5.854793466571523,1012
2015-06-25,262.05,262.65,263.05,259.4,3660.0,20150625.0,262.3,3.0,0.133,5.600094038538722,5.560821004361991,1013
2015-06-26,262.5,265.0,265.4,262.05,3113.0,20150626.0,262.65,4.0,0.895,5.395540035035198,5.266044870447054,1014
2015-06-29,263.75,263.45,266.0,262.15,1281.0,20150629.0,265.0,0.0,-0.585,5.255036395486546,5.0772388877207835,1015
2015-06-30,263.8,262.4,264.6,259.45,438.0,20150630.0,263.45,1.0,-0.399,5.281851268624129,5.140273702691339,1016
2015-07-01,261.45,262.95,264.95,260.25,5487.0,20150701.0,262.4,2.0,0.21,5.228955698749207,5.081570542332493,1017
2015-07-02,263.05,263.7,264.6,262.1,3818.0,20150702.0,262.95,3.0,0.285,4.980868817044733,4.73736113668816,1018
2015-07-03,263.35,261.7,264.75,261.1,3296.0,20150703.0,263.7,4.0,-0.758,4.859880742767937,4.592379651796402,1019
2015-07-06,260.5,253.5,263.1,250.4,11502.0,20150706.0,261.7,0.0,-3.133,5.62716431160721,5.753395698223538,1020
2015-07-07,253.8,246.05,254.55,238.7,16635.0,20150707.0,253.5,1.0,-2.939,7.206513010552006,8.052942938460392,1021
2015-07-08,246.35,249.1,252.15,238.1,19956.0,20150708.0,246.05,2.0,1.24,7.951375464138189,9.032550546665675,1022
2015-07-09,249.4,254.9,259.65,248.7,13088.0,20150709.0,249.1,3.0,2.328,8.46488678558017,9.641543807110247,1023
2015-07-10,255.0,254.2,257.2,252.15,6224.0,20150710.0,254.9,4.0,-0.275,8.431715259618338,9.436004632828885,1024
2015-07-13,253.1,254.25,256.45,249.65,7466.0,20150713.0,254.2,0.0,0.02,8.283377508743943,9.084537348451697,1025
2015-07-14,254.0,254.2,254.75,250.9,4777.0,20150714.0,254.25,1.0,-0.02,7.88034318976722,8.386599035324803,1026
2015-07-15,253.8,251.7,257.35,250.1,6468.0,20150715.0,254.2,2.0,-0.983,7.823039263424747,8.2350524972815,1027
2015-07-16,251.45,252.0,254.45,250.75,4325.0,20150716.0,251.7,3.0,0.119,7.448217512204315,7.630378830977297,1028
2015-07-17,251.85,249.6,253.35,247.6,5144.0,20150717.0,252.0,4.0,-0.952,7.293834102003923,7.379661653513657,1029
2015-07-20,249.7,247.4,250.3,246.6,5588.0,20150720.0,249.6,0.0,-0.881,7.121667365458106,7.115706766378496,1030
2015-07-21,247.1,247.45,251.6,247.1,4632.0,20150721.0,247.4,1.0,0.02,6.883333968598278,6.766945864194697,1031
2015-07-22,247.55,243.0,248.15,242.25,8964.0,20150722.0,247.45,2.0,-1.798,6.79393997145298,6.651353082302071,1032
2015-07-23,243.05,237.8,245.0,235.75,7815.0,20150723.0,243.0,3.0,-2.14,7.239945428593617,7.324506004661794,1033
2015-07-24,237.65,239.0,239.9,235.05,8638.0,20150724.0,237.8,4.0,0.505,7.304495844176013,7.407905204040216,1034
2015-07-27,238.7,234.5,238.85,233.75,7014.0,20150727.0,239.0,0.0,-1.883,7.104087131069101,7.100184510168187,1035
2015-07-28,234.55,241.1,241.65,234.55,6126.0,20150728.0,234.5,1.0,2.814,7.103715573699182,7.1001599088124285,1036
2015-07-29,241.3,240.9,244.6,238.7,6722.0,20150729.0,241.1,2.0,-0.083,7.376105066999259,7.500138587637441,1037
2015-07-30,241.0,237.75,242.2,235.85,6009.0,20150730.0,240.9,3.0,-1.308,7.282822788181144,7.346786775952448,1038
2015-07-31,237.75,235.4,239.6,234.8,5398.0,20150731.0,237.75,4.0,-0.988,7.175293443801036,7.180548539158783,1039
2015-08-03,235.65,234.2,236.3,232.15,7580.0,20150803.0,235.4,0.0,-0.51,7.032084948910025,6.9698087339376,1040
2015-08-04,234.15,235.35,237.45,232.8,5544.0,20150804.0,234.2,1.0,0.491,6.815531771736383,6.660500902745917,1041
2015-08-05,235.3,235.4,236.2,233.75,4810.0,20150805.0,235.35,2.0,0.021,6.418665247033074,6.099100782379793,1042
2015-08-06,235.15,234.5,236.15,233.6,3866.0,20150806.0,235.4,3.0,-0.382,6.066968406393704,5.625887344729155,1043
2015-08-07,234.3,232.55,235.4,231.3,6220.0,20150807.0,234.5,4.0,-0.832,5.888153096721547,5.422435698765266,1044
2015-08-10,232.0,238.75,241.1,230.75,7323.0,20150810.0,232.55,0.0,2.666,6.293775542474133,6.07944427226323,1045
2015-08-11,239.2,233.8,242.9,231.35,9059.0,20150811.0,238.75,1.0,-2.073,6.771614129521941,6.808851702628134,1046
2015-08-12,233.75,234.85,235.8,229.25,8614.0,20150812.0,233.8,2.0,0.449,7.01964920865631,7.16767147561105,1047
2015-08-13,234.95,235.05,238.25,232.6,6223.0,20150813.0,234.85,3.0,0.085,6.89513564423301,6.96531527886291,1048
2015-08-14,235.15,234.3,236.65,233.35,4419.0,20150814.0,235.05,4.0,-0.319,6.568305131120918,6.476606575014523,1049
2015-08-17,234.55,232.25,234.85,230.95,4697.0,20150817.0,234.3,0.0,-0.875,6.343913755564473,6.159725698345923,1050
2015-08-18,232.05,228.15,232.6,226.5,5311.0,20150818.0,232.25,1.0,-1.765,6.47628523233134,6.3784289385664685,1051
2015-08-19,228.15,227.25,229.7,226.05,6096.0,20150819.0,228.15,2.0,-0.394,6.451168393028486,6.354638413424268,1052
2015-08-20,226.95,231.95,233.25,226.75,5958.0,20150820.0,227.25,3.0,2.068,6.455607630025896,6.374019958301032,1053
2015-08-21,232.55,229.55,232.6,227.5,5385.0,20150821.0,231.95,4.0,-1.035,6.355097845478092,6.237483963860901,1054
2015-08-24,229.4,224.3,229.65,220.9,12243.0,20150824.0,229.55,0.0,-2.287,6.78190713225281,6.879152768679446,1055
2015-08-25,224.7,230.3,231.9,224.2,9163.0,20150825.0,224.3,1.0,2.675,6.865370120229829,6.988599066188855,1056
2015-08-26,230.55,226.4,231.2,223.65,6895.0,20150826.0,230.3,2.0,-1.693,6.927609200208934,7.063452524030339,1057
2015-08-27,226.65,232.9,234.3,226.35,5456.0,20150827.0,226.4,3.0,2.871,7.02055381837176,7.181658854159629,1058
2015-08-28,233.55,233.8,236.75,230.9,1238.0,20150828.0,232.9,4.0,0.386,7.323230743974329,7.6041043402716815,1059
2015-08-31,233.7,233.65,234.25,229.4,194.0,20150831.0,233.8,0.0,-0.064,7.098391585431207,7.236890428235457,1060
2015-09-01,233.4,229.0,234.0,228.7,6193.0,20150901.0,233.65,1.0,-1.99,6.934901441301099,6.978638371137397,1061
2015-09-02,229.15,233.0,234.65,228.8,5670.0,20150902.0,229.0,2.0,1.747,6.8362740375464535,6.828153254985743,1062
2015-09-03,233.0,237.6,241.8,232.4,6817.0,20150903.0,233.0,3.0,1.974,7.378430943224056,7.62439948765432,1063
2015-09-04,237.8,231.2,237.9,230.6,5678.0,20150904.0,237.6,4.0,-2.694,7.371300857476415,7.581146222633746,1064
2015-09-07,231.8,234.1,236.45,230.7,4373.0,20150907.0,231.2,0.0,1.254,7.3284553249785525,7.49032672628257,1065
2015-09-08,233.65,242.95,244.8,232.8,9818.0,20150908.0,234.1,1.0,3.78,7.89859574998051,8.304949829444904,1066
2015-09-09,243.35,242.4,247.55,241.85,8454.0,20150909.0,242.95,2.0,-0.226,8.40326886361865,8.990956518852258,1067
2015-09-10,242.35,245.15,247.25,242.3,6473.0,20150910.0,242.4,3.0,1.134,8.089335330562408,8.452162316338622,1068
2015-09-11,245.15,245.2,246.45,242.1,5077.0,20150911.0,245.15,4.0,0.02,7.749395755056733,7.905207340826805,1069
2015-09-14,245.25,241.25,245.55,240.0,5341.0,20150914.0,245.2,0.0,-1.611,7.549450686415212,7.591179695383232,1070
2015-09-15,241.15,242.75,243.05,238.85,4962.0,20150915.0,241.25,1.0,0.622,7.4404097149229145,7.425689069332126,1071
2015-09-16,242.65,245.2,245.9,241.3,4992.0,20150916.0,242.75,2.0,1.009,7.186736104475382,7.055597193421184,1072
2015-09-17,245.2,246.3,249.3,243.3,6550.0,20150917.0,245.2,3.0,0.449,7.128851004068533,6.988184234298364,1073
2015-09-18,246.5,238.0,247.0,237.25,8460.0,20150918.0,246.3,4.0,-3.37,7.3671372764259395,7.356426336391916,1074
2015-09-21,238.05,238.7,241.4,236.25,5607.0,20150921.0,238.0,0.0,0.294,7.611033887659946,7.715569491539663,1075
2015-09-22,238.6,230.8,239.15,228.55,8870.0,20150922.0,238.7,1.0,-3.31,7.88275807969086,8.10016022600104,1076
2015-09-23,230.6,229.6,232.5,229.0,6059.0,20150923.0,230.8,2.0,-0.52,8.047961890628054,8.313472195867567,1077
2015-09-24,229.55,230.3,231.55,227.3,6251.0,20150924.0,229.6,3.0,0.305,7.7026926278436845,7.7716759030852245,1078
2015-09-25,230.1,228.15,232.0,227.7,5278.0,20150925.0,230.3,4.0,-0.934,7.39335693440335,7.308785782673863,1079
2015-09-28,227.85,224.8,230.25,223.2,6371.0,20150928.0,228.15,0.0,-1.468,7.366688122184867,7.280947678317351,1080
2015-09-29,224.85,226.0,226.95,222.55,5305.0,20150929.0,224.8,1.0,0.534,7.2060801110771475,7.056821321208366,1081
2015-09-30,225.7,234.0,235.75,225.35,8355.0,20150930.0,226.0,2.0,3.54,7.546436464615588,7.575911811713915,1082
2015-10-01,233.85,230.65,237.65,229.7,6808.0,20151001.0,234.0,3.0,-1.432,7.9194876951050865,8.119123570152068,1083
2015-10-02,230.65,234.5,234.65,227.3,5895.0,20151002.0,230.65,4.0,1.669,7.867716086459169,8.016573760798458,1084
2015-10-05,233.95,235.8,237.35,232.95,5127.0,20151005.0,234.5,0.0,0.554,7.761560078599252,7.8410305926920065,1085
2015-10-06,235.55,235.6,237.6,232.55,5027.0,20151006.0,235.8,1.0,-0.085,7.51505461690841,7.46889318033307,1086
2015-10-07,235.7,236.8,239.6,235.2,5881.0,20151007.0,235.6,2.0,0.509,7.231867833553101,7.059707422955328,1087
2015-10-08,236.5,235.05,237.25,231.8,6770.0,20151008.0,236.8,3.0,-0.739,7.069879848684636,6.845079766561283,1088
2015-10-09,235.15,241.95,243.75,234.6,10038.0,20151009.0,235.05,4.0,2.936,7.258981680622397,7.152402464353113,1089
2015-10-12,241.85,240.9,243.7,240.4,5113.0,20151012.0,241.95,0.0,-0.434,7.385437891474904,7.352082135772695,1090
2015-10-13,240.85,237.7,241.35,237.7,5304.0,20151013.0,240.9,1.0,-1.328,7.100398083159001,6.938471184336332,1091
2015-10-14,238.2,241.65,242.25,237.7,4615.0,20151014.0,237.7,2.0,1.662,6.868543711962729,6.620008359758156,1092
2015-10-15,241.5,243.15,243.55,240.2,5366.0,20151015.0,241.65,3.0,0.621,6.775948829057027,6.5173405784570715,1093
2015-10-16,243.0,240.1,243.5,238.1,5187.0,20151016.0,243.15,4.0,-1.254,6.650862571870025,6.368361834662796,1094
2015-10-19,240.15,236.4,240.65,235.7,4821.0,20151019.0,240.1,0.0,-1.541,6.723511428972747,6.512580256707751,1095
2015-10-20,236.45,235.9,238.3,235.1,4632.0,20151020.0,236.4,1.0,-0.212,6.5668285717933985,6.310902889146706,1096
2015-10-21,236.0,235.65,236.5,233.05,5643.0,20151021.0,235.9,2.0,-0.106,6.283480519812179,5.929449170593811,1097
2015-10-22,236.0,238.25,240.5,235.5,5627.0,20151022.0,235.65,3.0,1.103,6.166800472556527,5.805522614514636,1098
2015-10-23,238.05,234.85,241.8,234.2,8248.0,20151023.0,238.25,4.0,-1.427,6.297091338687754,6.0447862659126885,1099
2015-10-26,235.0,235.15,238.1,233.25,5033.0,20151026.0,234.85,0.0,0.128,6.17917394426159,5.905481430457656,1100
2015-10-27,235.2,236.75,238.0,234.2,4290.0,20151027.0,235.15,1.0,0.68,5.962885403874175,5.624750573063303,1101
2015-10-28,236.65,236.75,237.25,232.55,6684.0,20151028.0,236.75,2.0,0.0,5.848077639885613,5.501450496654861,1102
2015-10-29,236.2,232.2,236.5,231.65,5160.0,20151029.0,236.75,3.0,-1.922,5.780070581714188,5.447923763767538,1103
2015-10-30,232.3,231.6,233.75,230.9,5095.0,20151030.0,232.2,4.0,-0.258,5.7864278015583475,5.5015339285985245,1104
2015-11-02,230.7,231.15,232.3,228.85,5173.0,20151102.0,231.6,0.0,-0.194,5.5740252741439535,5.227996071452057,1105
2015-11-03,231.4,233.5,234.2,230.0,4435.0,20151103.0,231.15,1.0,1.017,5.449113885585411,5.090929928591781,1106
2015-11-04,233.1,232.15,236.2,231.65,6021.0,20151104.0,233.5,2.0,-0.578,5.4128308050776495,5.085472604779548,1107
2015-11-05,232.0,225.55,233.2,225.05,7361.0,20151105.0,232.15,3.0,-2.843,5.68893709552513,5.534076257475599,1108
2015-11-06,225.4,224.3,227.1,223.55,6905.0,20151106.0,225.55,4.0,-0.554,5.953579177750115,5.94286608981218,1109
2015-11-09,223.5,222.85,225.1,222.6,4923.0,20151109.0,224.3,0.0,-0.646,5.680526525227378,5.543817277837225,1110
2015-11-10,222.8,221.95,224.2,220.6,6668.0,20151110.0,222.85,1.0,-0.404,5.5004786592976185,5.297974974125597,1111
2015-11-11,221.7,221.75,222.75,219.7,5328.0,20151111.0,221.95,2.0,-0.09,5.2867987811796535,5.011578310908852,1112
2015-11-12,221.35,216.5,222.65,215.85,7709.0,20151112.0,221.75,3.0,-2.368,5.42436252834514,5.250034536121007,1113
2015-11-13,216.45,216.2,217.25,215.1,4403.0,20151113.0,216.5,4.0,-0.139,5.535784116677399,5.436696597971536,1114
2015-11-16,215.85,212.05,217.1,210.65,6296.0,20151116.0,216.2,0.0,-1.92,5.618894651524908,5.571803718241997,1115
2015-11-17,212.4,209.45,212.85,206.6,8507.0,20151117.0,212.05,1.0,-1.226,5.980813319568095,6.108896555809726,1116
2015-11-18,209.4,207.2,210.25,206.7,5395.0,20151118.0,209.45,2.0,-1.074,5.923466654152813,6.007710348368428,1117
2015-11-19,207.25,207.5,208.9,205.9,5584.0,20151119.0,207.2,3.0,0.145,5.707696958320738,5.680015635252635,1118
2015-11-20,207.25,203.85,210.3,203.05,7199.0,20151120.0,207.5,4.0,-1.759,5.847906325746125,5.889346883885617,1119
2015-11-23,204.45,201.85,205.45,200.15,8709.0,20151123.0,203.85,0.0,-0.981,5.984460296132835,6.084100632700859,1120
2015-11-24,202.15,205.6,207.0,201.05,8512.0,20151124.0,201.85,1.0,1.858,5.98132754193894,6.066220548340743,1121
2015-11-25,205.5,204.3,206.5,202.8,5296.0,20151125.0,205.6,2.0,-0.632,5.860297765399039,5.877391141895315,1122
2015-11-26,204.5,208.3,212.3,203.8,3906.0,20151126.0,204.3,3.0,1.958,6.100270695817309,6.22707232297594,1123
2015-11-27,207.85,205.25,210.55,204.25,970.0,20151127.0,208.3,4.0,-1.464,6.118427905288463,6.236796013245816,1124
2015-11-30,206.8,204.1,207.45,203.25,693.0,20151130.0,205.25,0.0,-0.56,6.021298095716784,6.078556544813039,1125
2015-12-01,204.85,207.25,208.55,204.4,7352.0,20151201.0,204.1,1.0,1.543,5.8511800870152575,5.821415672171301,1126
2015-12-02,207.4,204.55,208.85,202.95,6447.0,20151202.0,207.25,2.0,-1.303,5.855618260922963,5.831893582548462,1127
2015-12-03,204.6,205.85,206.4,202.55,6843.0,20151203.0,204.55,3.0,0.636,5.750562055384505,5.680974438208658,1128
2015-12-04,205.95,207.6,209.7,204.2,6998.0,20151204.0,205.85,4.0,0.85,5.727783686713187,5.65684451311417,1129
2015-12-07,207.8,204.5,209.45,204.3,4712.0,20151207.0,207.6,0.0,-1.493,5.675257897011987,5.589265244698944,1130
2015-12-08,204.4,205.65,207.4,203.55,5210.0,20151208.0,204.5,1.0,0.562,5.5275071791018044,5.384029878739083,1131
2015-12-09,205.95,206.45,209.65,205.65,5434.0,20151209.0,205.65,2.0,0.389,5.493188344638007,5.352825894907211,1132
2015-12-10,206.35,206.4,207.7,205.55,3881.0,20151210.0,206.45,3.0,-0.024,5.1892621314890945,4.925782442252913,1133
2015-12-11,206.75,211.35,213.85,206.3,7487.0,20151211.0,206.4,4.0,2.398,5.403874664990084,5.27567811661919,1134
2015-12-14,211.2,210.6,212.75,209.1,5304.0,20151214.0,211.35,0.0,-0.355,5.489886059081897,5.418921034403301,1135
2015-12-15,210.75,204.55,211.7,204.5,5638.0,20151215.0,210.6,1.0,-2.873,5.645350962801723,5.656398229816193,1136
2015-12-16,205.15,207.15,209.05,204.55,4860.0,20151216.0,204.55,2.0,1.271,5.682137238910657,5.708878465840699,1137
2015-12-17,207.5,204.25,207.85,203.4,4744.0,20151217.0,207.15,3.0,-1.4,5.57012476264605,5.541028003728604,1138
2015-12-18,204.1,210.8,211.4,204.05,6559.0,20151218.0,204.25,4.0,3.207,5.7319316024055,5.782224269898123,1139
2015-12-21,211.8,213.75,214.4,210.2,4699.0,20151221.0,210.8,0.0,1.399,6.133574184005006,6.364594367245048,1140
2015-12-22,214.15,210.9,214.35,210.5,3653.0,20151222.0,213.75,1.0,-1.333,5.925976530913641,6.029315118279041,1141
2015-12-23,211.0,212.7,213.05,210.05,3552.0,20151223.0,210.9,2.0,0.853,5.723615028103307,5.718739769175164,1142
2015-12-24,212.75,212.15,213.35,211.1,2371.0,20151224.0,212.7,3.0,-0.259,5.426013661912099,5.28290779995181,1143
2015-12-28,212.6,208.25,212.8,207.6,2970.0,20151228.0,212.15,0.0,-1.838,5.405466965374637,5.271853426624904,1144
2015-12-29,208.5,213.65,216.35,208.25,6571.0,20151229.0,208.25,1.0,2.593,5.650424513976942,5.64893963640825,1145
2015-12-30,213.8,214.7,214.85,212.6,3221.0,20151230.0,213.65,2.0,0.491,5.736749558160861,5.775747684887157,1146
2015-12-31,214.55,213.5,214.8,211.7,3185.0,20151231.0,214.7,3.0,-0.559,5.497045052873512,5.418981326902205,1147
2016-01-04,213.35,208.15,213.95,206.9,6034.0,20160104.0,213.5,0.0,-2.506,5.706404593521373,5.7364504833152425,1148
2016-01-05,208.25,209.4,211.15,207.35,4641.0,20160105.0,208.15,1.0,0.601,5.746731448655789,5.791590418873203,1149
2016-01-06,209.5,208.9,209.55,207.15,4359.0,20160106.0,209.4,2.0,-0.239,5.442483135141627,5.339378363023443,1150
2016-01-07,209.15,202.25,209.4,199.0,11999.0,20160107.0,208.9,3.0,-3.183,5.893166486492389,6.014127914620318,1151
2016-01-08,202.3,201.5,205.15,201.1,7239.0,20160108.0,202.25,4.0,-0.371,6.066514987720347,6.252244192670933,1152
2016-01-11,200.65,197.6,201.55,196.65,7490.0,20160111.0,201.5,0.0,-1.935,6.024104534291219,6.1652783003147995,1153
2016-01-12,197.4,196.0,198.1,195.25,5479.0,20160112.0,197.6,1.0,-0.81,6.044640485719287,6.176574526939489,1154
2016-01-13,195.8,195.5,198.0,195.1,5068.0,20160113.0,196.0,2.0,-0.255,5.7587640779266245,5.739697923347557,1155
2016-01-14,195.55,197.9,199.2,194.25,6182.0,20160114.0,195.5,3.0,1.228,5.685240070842385,5.634404866901215,1156
2016-01-15,197.85,194.85,198.5,193.65,5180.0,20160115.0,197.9,4.0,-1.541,5.609309155311259,5.529817551314386,1157
2016-01-18,194.35,196.4,197.45,193.55,3935.0,20160118.0,194.85,0.0,0.795,5.494826504828411,5.372508544472459,1158
2016-01-19,196.7,196.8,201.3,195.95,6682.0,20160119.0,196.4,1.0,0.204,5.581660458934923,5.516174071876137,1159
2016-01-20,197.05,198.1,199.1,195.3,5141.0,20160120.0,196.8,2.0,0.661,5.4196913263044735,5.28735086229265,1160
2016-01-21,197.95,199.3,200.15,195.75,5657.0,20160121.0,198.1,3.0,0.606,5.326992114822249,5.169037413986963,1161
2016-01-22,199.25,200.3,202.3,198.85,5216.0,20160122.0,199.3,4.0,0.502,5.224538286202043,5.039832425455367,1162
2016-01-25,200.15,199.25,201.5,198.15,4542.0,20160125.0,200.3,0.0,-0.524,5.05412571472913,4.81452143539465,1163
2016-01-26,199.3,203.7,204.95,198.1,6110.0,20160126.0,199.25,1.0,2.233,5.217387013390118,5.08591857734203,1164
2016-01-27,203.65,205.95,207.55,203.1,6564.0,20160127.0,203.7,2.0,1.105,5.4976245576273834,5.514462767029764,1165
2016-01-28,205.9,205.4,206.75,203.7,5133.0,20160128.0,205.95,3.0,-0.267,5.275113234206713,5.185867731425796,1166
2016-01-29,205.35,206.1,206.95,204.55,4035.0,20160129.0,205.4,4.0,0.341,5.013739303824282,4.81441870056902,1167
2016-02-01,206.0,206.05,206.6,202.85,4460.0,20160201.0,206.1,0.0,-0.024,4.89885391256753,4.672496207159818,1168
2016-02-02,206.35,204.6,208.75,204.05,5076.0,20160202.0,206.05,1.0,-0.704,4.880776284152299,4.676163379538506,1169
2016-02-03,204.55,209.95,210.25,203.75,5973.0,20160203.0,204.6,2.0,2.615,5.027978440138454,4.919341595600039,1170
2016-02-04,210.0,212.1,213.8,209.55,6350.0,20160204.0,209.95,3.0,1.024,5.407253127398594,5.490096049520032,1171
2016-02-05,212.05,208.95,212.75,208.0,5136.0,20160205.0,212.1,4.0,-1.485,5.3475028430896305,5.391416576250695,1172
2016-02-08,209.2,209.35,210.65,207.1,4294.0,20160208.0,208.95,0.0,0.191,5.315911675536028,5.339227699417269,1173
2016-02-09,209.1,203.95,210.4,201.3,6837.0,20160209.0,209.35,1.0,-2.579,5.6599197050327525,5.840664006161632,1174
2016-02-10,203.9,201.65,204.3,199.9,5135.0,20160210.0,203.95,2.0,-1.128,6.004472459120682,6.321908805340076,1175
2016-02-11,202.0,201.25,203.05,199.85,5537.0,20160211.0,201.65,3.0,-0.198,5.831338599200617,6.0256542979613945,1176
2016-02-12,201.35,203.35,204.4,200.65,3648.0,20160212.0,201.25,4.0,1.043,5.642125999273288,5.7222337248998745,1177
2016-02-15,203.95,205.8,208.5,203.35,4477.0,20160215.0,203.35,0.0,1.205,5.788296362975722,5.9259358949132315,1178
2016-02-16,205.85,204.85,208.35,204.7,4414.0,20160216.0,205.8,1.0,-0.462,5.7166330572506565,5.802477775591468,1179
2016-02-17,205.1,207.3,208.1,204.1,4164.0,20160217.0,204.85,2.0,1.196,5.560575506591506,5.562147405512606,1180
2016-02-18,207.35,207.1,207.85,205.3,3231.0,20160218.0,207.3,3.0,-0.096,5.32779591508319,5.220527751444262,1181
2016-02-19,207.2,208.0,209.45,206.0,3615.0,20160219.0,207.1,4.0,0.435,5.157087195530171,4.984457384585025,1182
2016-02-22,207.75,211.6,212.9,207.7,4376.0,20160222.0,208.0,0.0,1.731,5.215533814118339,5.09319639997369,1183
2016-02-23,211.5,210.0,212.0,208.95,3267.0,20160223.0,211.6,1.0,-0.756,5.105030740107585,4.9474368799772055,1184
2016-02-24,209.95,211.8,211.85,206.45,4198.0,20160224.0,210.0,2.0,0.857,5.131846127370533,5.007778629313579,1185
2016-02-25,211.65,207.85,211.85,206.05,2956.0,20160225.0,211.8,3.0,-1.865,5.192587388518665,5.113408145405099,1186
2016-02-26,207.95,211.45,215.65,207.65,1564.0,20160226.0,207.85,4.0,1.732,5.44780671683515,5.498287059351086,1187
2016-02-29,211.5,212.4,212.85,209.65,339.0,20160229.0,211.45,0.0,0.449,5.407097015304685,5.431848784770945,1188
2016-03-01,212.9,214.3,214.8,209.55,6136.0,20160301.0,212.4,1.0,0.895,5.392815468458804,5.407602280134818,1189
2016-03-02,214.25,218.8,220.0,213.55,6687.0,20160302.0,214.3,2.0,2.1,5.593468607689824,5.699921976116846,1190
2016-03-03,219.1,221.0,222.0,217.05,6392.0,20160303.0,218.8,3.0,1.005,5.784971461536204,5.966599045967931,1191
2016-03-04,221.15,226.0,230.4,220.8,12099.0,20160304.0,221.0,4.0,2.262,6.313610419578369,6.717719173172211,1192
2016-03-07,227.75,227.4,229.25,224.5,9896.0,20160307.0,226.0,0.0,0.619,6.489645835980339,6.92202328341592,1193
2016-03-08,227.3,221.45,227.65,220.35,8905.0,20160308.0,227.4,1.0,-2.617,6.563314396345763,6.972420178960466,1194
2016-03-09,221.95,223.4,225.3,220.45,7406.0,20160309.0,221.45,2.0,0.881,6.5984676330416026,6.969430821765735,1195
2016-03-10,223.3,222.5,224.2,220.7,5524.0,20160310.0,223.4,3.0,-0.403,6.316788757310547,6.506840045530303,1196
2016-03-11,222.65,223.6,225.65,221.75,5331.0,20160311.0,222.5,4.0,0.494,6.097080688464134,6.15926137279293,1197
2016-03-14,223.7,223.95,227.75,222.7,6029.0,20160314.0,223.6,0.0,0.157,6.020073353149215,6.038026523087209,1198
2016-03-15,224.3,223.65,224.5,220.7,5082.0,20160315.0,223.95,1.0,-0.134,5.8182485028629225,5.739622986675584,1199
2016-03-16,223.8,225.4,226.8,222.3,6083.0,20160316.0,223.65,2.0,0.782,5.698407729875384,5.574339921785505,1200
2016-03-17,225.5,228.85,229.75,225.2,9351.0,20160317.0,225.4,3.0,1.531,5.734916118068533,5.644427932214107,1201
2016-03-18,229.0,228.6,232.35,227.6,8737.0,20160318.0,228.85,4.0,-0.109,5.845378289153216,5.818504207918899,1202
2016-03-21,229.15,228.7,230.2,227.0,6156.0,20160321.0,228.6,0.0,0.044,5.60488935377565,5.469370313529711,1203
2016-03-22,229.0,229.15,229.45,227.2,3969.0,20160322.0,228.7,1.0,0.197,5.299899412523318,5.040120938392416,1204
2016-03-23,228.8,223.85,229.65,223.05,7113.0,20160323.0,229.15,2.0,-2.313,5.4180903750211975,5.248104813273426,1205
2016-03-24,224.2,223.8,224.35,220.55,5673.0,20160324.0,223.85,3.0,-0.022,5.707354886382907,5.695024171503635,1206
2016-03-28,223.65,224.35,225.55,222.15,3120.0,20160328.0,223.8,0.0,0.246,5.497595351257189,5.389020948636485,1207
2016-03-29,224.45,221.25,224.8,219.7,6250.0,20160329.0,224.35,1.0,-1.382,5.461450319324719,5.350484822151623,1208
2016-03-30,221.0,218.75,222.1,218.15,6582.0,20160330.0,221.25,2.0,-1.13,5.528591199386099,5.463753512531393,1209
2016-03-31,218.8,218.3,220.1,216.6,6822.0,20160331.0,218.75,3.0,-0.206,5.448719272169178,5.355253044193871,1210
2016-04-01,218.5,216.9,220.4,215.85,6751.0,20160401.0,218.3,4.0,-0.641,5.367017520153799,5.24788597163469,1211
2016-04-04,216.5,214.15,217.3,213.65,4377.0,20160404.0,216.9,0.0,-1.268,5.301834109230722,5.168167842083392,1212
2016-04-05,214.45,214.3,216.05,213.15,6162.0,20160405.0,214.15,1.0,0.07,5.160758281118835,4.979078796472269,1213
2016-04-06,214.35,214.45,215.1,213.05,4497.0,20160406.0,214.3,2.0,0.07,4.877962073744394,4.588534956942631,1214
2016-04-07,214.0,207.9,215.35,206.7,8846.0,20160407.0,214.45,3.0,-3.054,5.220874612494905,5.130063629350281,1215
2016-04-08,207.55,208.6,209.65,207.1,5665.0,20160408.0,207.9,4.0,0.337,5.414431465904456,5.426055145436906,1216
2016-04-11,208.65,208.2,210.5,207.35,4927.0,20160411.0,208.6,0.0,-0.192,5.208574059913142,5.122581126045319,1217
2016-04-12,208.35,215.0,215.65,207.35,7265.0,20160412.0,208.2,1.0,3.266,5.489612781739221,5.546236975905945,1218
2016-04-13,214.8,217.15,218.0,214.4,7497.0,20160413.0,215.0,2.0,1.0,5.881466165217478,6.1134053791184915,1219
2016-04-14,216.95,216.8,217.7,214.05,5098.0,20160414.0,217.15,3.0,-0.161,5.678605604743159,5.784951328569356,1220
2016-04-15,216.6,215.4,217.25,213.55,5133.0,20160415.0,216.8,4.0,-0.646,5.498732367948325,5.506957818093441,1221
2016-04-18,214.35,216.4,217.45,212.8,5988.0,20160418.0,215.4,0.0,0.464,5.42157487995302,5.392696775680979,1222
2016-04-19,216.45,222.55,222.8,214.25,7592.0,20160419.0,216.4,1.0,2.842,5.705977163593657,5.813670538923517,1223
2016-04-20,222.5,223.5,224.2,219.35,6599.0,20160420.0,222.55,2.0,0.427,5.896342875994238,6.078514467067053,1224
2016-04-21,223.3,225.15,228.35,221.85,10282.0,20160421.0,223.5,3.0,0.738,5.951220796358398,6.134712538124779,1225
2016-04-22,225.35,226.5,230.2,223.5,8320.0,20160422.0,225.15,4.0,0.6,6.0192916330530934,6.210084199708148,1226
2016-04-25,226.55,225.2,227.25,224.45,5192.0,20160425.0,226.5,0.0,-0.574,5.726628757320994,5.75540630641373,1227
2016-04-26,225.05,225.0,226.25,222.25,4856.0,20160426.0,225.2,1.0,-0.089,5.592389779382719,5.5546854655585625,1228
2016-04-27,224.8,222.5,225.05,219.4,3972.0,20160427.0,225.0,2.0,-1.111,5.611263435802465,5.587394070150744,1229
2016-04-28,222.6,222.0,223.25,220.15,877.0,20160428.0,222.5,3.0,-0.225,5.542057668911327,5.489074860797303,1230
2016-04-29,222.75,228.2,229.85,222.5,7218.0,20160429.0,222.0,4.0,2.793,5.7064160626466665,5.737198212691003,1231
2016-05-02,228.3,226.55,229.4,225.65,3592.0,20160502.0,228.2,0.0,-0.723,5.8603782387697025,5.958905117665544,1232
2016-05-03,226.5,221.75,226.95,221.1,7851.0,20160503.0,226.55,1.0,-2.119,5.973071126154269,6.111051101976797,1233
2016-05-04,221.55,218.3,222.2,217.95,6461.0,20160504.0,221.75,2.0,-1.556,6.211882841958423,6.442910955046553,1234
2016-05-05,218.2,214.45,219.05,214.3,7060.0,20160505.0,218.3,3.0,-1.764,6.324438947234925,6.577189494373671,1235
2016-05-06,214.35,215.2,217.0,213.55,6753.0,20160506.0,214.45,4.0,0.35,6.181308133849926,6.333564228457174,1236
2016-05-09,215.0,210.25,215.55,210.05,8123.0,20160509.0,215.2,0.0,-2.3,6.11937103077266,6.222422331329551,1237
2016-05-10,210.05,209.65,212.0,209.05,6324.0,20160510.0,210.25,1.0,-0.285,6.122155482520598,6.212766020485608,1238
2016-05-11,209.6,209.8,213.2,209.35,6266.0,20160511.0,209.65,2.0,0.072,5.9155958932005435,5.897730551087526,1239
2016-05-12,209.85,207.5,213.9,205.9,9311.0,20160512.0,209.8,3.0,-1.096,6.105087175636858,6.178033144275856,1240
2016-05-13,207.4,207.8,208.8,206.25,6490.0,20160513.0,207.5,4.0,0.145,5.872806523306233,5.827628725039074,1241
2016-05-16,207.25,209.15,210.65,206.25,5759.0,20160516.0,207.8,0.0,0.65,5.738915021187484,5.637278228367198,1242
2016-05-17,208.9,209.0,211.15,206.9,5419.0,20160517.0,209.15,1.0,-0.072,5.60355911017044,5.452307797918238,1243
2016-05-18,208.9,206.45,209.7,204.8,6969.0,20160518.0,209.0,2.0,-1.22,5.539599191064034,5.378666758195804,1244
2016-05-19,206.15,206.55,207.05,203.8,5830.0,20160519.0,206.45,3.0,0.048,5.508726537330934,5.354844523769688,1245
2016-05-20,206.45,205.65,208.6,205.15,4636.0,20160520.0,206.55,4.0,-0.436,5.321569579391757,5.100865253933728,1246
2016-05-23,205.35,205.4,206.4,204.35,4959.0,20160523.0,205.65,0.0,-0.122,5.03779052671978,4.714083220075899,1247
2016-05-24,204.95,206.65,208.95,204.9,5016.0,20160524.0,205.4,1.0,0.609,4.947991387927071,4.625538790732444,1248
2016-05-25,206.55,210.2,210.9,206.5,5308.0,20160525.0,206.65,2.0,1.718,4.998173989024613,4.742133618634789,1249
2016-05-26,210.0,209.95,212.5,209.65,5181.0,20160526.0,210.2,3.0,-0.119,5.075612717295105,4.889849136150153,1250
2016-05-27,210.15,211.1,213.0,209.05,4473.0,20160527.0,209.95,4.0,0.548,4.973284288450094,4.764535917996798,1251
2016-05-30,211.05,209.65,211.45,209.15,2365.0,20160530.0,211.1,0.0,-0.687,4.730258444045538,4.435931128930556,1252
2016-05-31,210.0,208.45,211.6,207.5,4725.0,20160531.0,209.65,1.0,-0.572,4.67296222185958,4.3911403117398145,1253
2016-06-01,208.55,207.3,208.95,205.15,5631.0,20160601.0,208.45,2.0,-0.552,4.6572383835087034,4.405654936841165,1254
2016-06-02,207.2,206.7,207.8,205.8,4103.0,20160602.0,207.3,3.0,-0.289,4.474762166826089,4.171567611929003,1255
2016-06-03,206.55,212.0,213.55,206.5,6690.0,20160603.0,206.7,4.0,2.564,4.708874697114628,4.555358597005137,1256
2016-06-06,211.95,211.7,214.5,211.25,5626.0,20160606.0,212.0,0.0,-0.142,4.989886088286032,4.9879774507377945,1257
2016-06-07,211.95,205.25,212.5,204.5,6499.0,20160607.0,211.7,1.0,-3.047,5.263532807532757,5.389580457306089,1258
2016-06-08,205.6,206.5,208.15,205.1,5378.0,20160608.0,205.25,2.0,0.609,5.3850298250297755,5.5509697296652725,1259
2016-06-09,206.35,204.1,208.55,201.3,6246.0,20160609.0,206.5,3.0,-1.162,5.554572568208887,5.777507099043237,1260
2016-06-10,204.05,202.65,204.55,201.75,3954.0,20160610.0,204.1,4.0,-0.71,5.48142960746262,5.640506152504131,1261
2016-06-13,203.05,205.2,206.6,202.1,5736.0,20160613.0,202.65,0.0,1.258,5.392208734056927,5.488438665503581,1262
2016-06-14,205.25,204.3,205.9,203.2,3593.0,20160614.0,205.2,1.0,-0.439,5.1974624855063025,5.189980176769777,1263
2016-06-15,204.3,209.05,211.9,203.85,7863.0,20160615.0,204.3,2.0,2.325,5.456784077733004,5.571316153200475,1264
2016-06-16,209.25,205.3,209.3,203.55,5495.0,20160616.0,209.05,3.0,-1.794,5.483440070666367,5.595140666107078,1265
2016-06-17,205.15,205.35,207.35,204.55,4373.0,20160617.0,205.3,4.0,0.024,5.394036427878513,5.449121910626131,1266
2016-06-20,205.4,208.75,209.95,205.2,4797.0,20160620.0,205.35,0.0,1.656,5.335487661707739,5.35590565587598,1267
2016-06-21,208.9,212.6,213.05,207.1,5373.0,20160621.0,208.75,1.0,1.844,5.550443328825222,5.668451568425856,1268
2016-06-22,212.65,213.55,214.45,210.65,5115.0,20160622.0,212.6,2.0,0.447,5.564039389841115,5.67265802596908,1269
2016-06-23,214.0,216.3,217.0,212.55,5499.0,20160623.0,213.55,3.0,1.288,5.46276308167374,5.509636955839868,1270
2016-06-24,216.7,211.35,217.55,206.6,11672.0,20160624.0,216.3,4.0,-2.288,5.961602801521584,6.235018695061221,1271
2016-06-27,211.9,212.75,213.9,209.95,4490.0,20160627.0,211.35,0.0,0.662,5.996911637746893,6.2503495357197245,1272
2016-06-28,212.85,217.6,218.35,211.85,4051.0,20160628.0,212.75,1.0,2.28,6.088101488860809,6.35030293095709,1273
2016-06-29,217.95,219.2,219.4,215.8,675.0,20160629.0,217.6,2.0,0.735,6.139183171691644,6.390262540162812,1274
2016-06-30,219.1,220.05,220.45,217.25,317.0,20160630.0,219.2,3.0,0.388,5.871984701537857,5.9648942014744355,1275
2016-07-01,220.15,222.15,223.75,216.35,6612.0,20160701.0,220.05,4.0,0.954,6.010895183216234,6.156241641277845,1276
2016-07-04,223.0,222.05,224.8,220.75,6683.0,20160704.0,222.15,0.0,-0.045,5.896268348378399,5.968742755774139,1277
2016-07-05,221.2,218.4,221.95,216.2,7441.0,20160705.0,222.05,1.0,-1.644,5.901153043980362,5.966243721670919,1278
2016-07-06,218.45,215.5,219.0,213.3,6855.0,20160706.0,218.4,2.0,-1.328,6.1601391308912365,6.337411225448126,1279
2016-07-07,215.3,212.2,216.25,211.7,5645.0,20160707.0,215.5,3.0,-1.531,6.209217391719303,6.385756395388371,1280
2016-07-08,212.1,212.4,214.2,211.65,4569.0,20160708.0,212.2,4.0,0.094,5.994743083381181,6.047655542669917,1281
2016-07-11,212.5,214.7,216.75,212.15,5026.0,20160711.0,212.4,0.0,1.083,5.867948257619255,5.854634803647261,1282
2016-07-12,214.65,221.45,222.5,214.45,6544.0,20160712.0,214.7,1.0,3.144,6.252680234199327,6.420683496494299,1283
2016-07-13,221.7,223.65,227.75,220.65,11245.0,20160713.0,221.45,2.0,0.993,6.870618394726669,7.3045923636284025,1284
2016-07-14,223.85,224.05,225.7,222.7,5394.0,20160714.0,223.65,3.0,0.179,6.6323803588424255,6.897313381811283,1285
2016-07-15,223.8,223.3,227.15,223.05,6182.0,20160715.0,224.05,4.0,-0.335,6.402163962584022,6.5243382642364445,1286
2016-07-18,222.05,224.5,224.65,220.3,7122.0,20160718.0,223.3,0.0,0.537,6.21560360234911,6.234426495671585,1287
2016-07-19,224.1,225.75,226.65,222.35,5421.0,20160719.0,224.5,1.0,0.557,6.041457820317374,5.976502962915375,1288
2016-07-20,225.9,224.4,226.85,222.1,6136.0,20160720.0,225.75,2.0,-0.598,5.924052563924886,5.8129692345266575,1289
2016-07-21,224.6,225.95,227.3,224.5,5252.0,20160721.0,224.4,3.0,0.691,5.640047785386261,5.411240003256438,1290
2016-07-22,226.3,223.6,227.05,222.55,5493.0,20160722.0,225.95,4.0,-1.04,5.536407077623873,5.289741336155579,1291
2016-07-25,223.6,222.75,224.6,220.7,5256.0,20160725.0,223.6,0.0,-0.38,5.510370070567157,5.284442491334835,1292
2016-07-26,222.6,222.3,223.15,219.9,4685.0,20160726.0,222.75,1.0,-0.202,5.345790973242867,5.073183492490185,1293
2016-07-27,222.25,219.15,223.45,218.15,5801.0,20160727.0,222.3,2.0,-1.417,5.341628157493514,5.103425693491491,1294
2016-07-28,219.0,221.5,222.5,218.7,4326.0,20160728.0,219.15,3.0,1.072,5.201480143175923,4.929635601025961,1295
2016-07-29,221.3,222.85,223.95,218.95,5097.0,20160729.0,221.5,4.0,0.609,5.183163766523566,4.939017520889166,1296
2016-08-01,223.05,219.55,224.75,218.65,4965.0,20160801.0,222.85,0.0,-1.481,5.266512515021423,5.09381518477061,1297
2016-08-02,219.25,220.65,224.55,219.2,5597.0,20160802.0,219.55,1.0,0.501,5.274102286383114,5.127973160134531,1298
2016-08-03,220.85,220.0,221.45,217.2,5605.0,20160803.0,220.65,2.0,-0.295,5.181002078530103,5.010910072116594,1299
2016-08-04,219.95,217.45,220.4,215.55,5669.0,20160804.0,220.0,3.0,-1.159,5.173638253209184,5.022788729167714,1300
2016-08-05,217.4,215.9,218.15,215.05,4476.0,20160805.0,217.45,4.0,-0.713,5.153307502917434,5.013083565278677,1301
2016-08-08,215.6,216.1,218.1,215.35,3638.0,20160808.0,215.9,0.0,0.093,4.934825002652212,4.711339089908186,1302
2016-08-09,216.4,215.3,216.5,214.0,3771.0,20160809.0,216.1,1.0,-0.37,4.7134772751383744,4.416493877920428,1303
2016-08-10,215.0,217.35,220.5,214.5,5684.0,20160810.0,215.3,2.0,0.952,4.830433886489431,4.6276280275310375,1304
2016-08-11,217.45,218.6,219.3,216.9,3143.0,20160811.0,217.35,3.0,0.575,4.754939896808577,4.543944290526903,1305
2016-08-12,218.5,213.65,219.45,213.55,4880.0,20160812.0,218.6,4.0,-2.264,4.859036269825977,4.724751718456646,1306
2016-08-15,214.0,214.9,215.6,213.3,3432.0,20160815.0,213.65,0.0,0.585,4.899123881659977,4.80145148932909,1307
2016-08-16,215.1,217.15,217.85,214.35,4120.0,20160816.0,214.9,1.0,1.047,4.835567165145433,4.721257957418542,1308
2016-08-17,217.2,215.7,217.5,214.65,3267.0,20160817.0,217.15,2.0,-0.668,4.65506105922312,4.471756896429403,1309
2016-08-18,215.75,216.75,218.9,215.55,4146.0,20160818.0,215.7,3.0,0.487,4.53641914474829,4.322189310238816,1310
2016-08-19,216.9,217.05,217.45,215.8,2941.0,20160819.0,216.75,4.0,0.138,4.283108313407536,3.9792307355403067,1311
2016-08-22,217.05,214.15,217.45,212.7,4252.0,20160822.0,217.05,0.0,-1.336,4.325553012188669,4.081999970801599,1312
2016-08-23,214.3,211.45,214.85,211.05,3153.0,20160823.0,214.15,1.0,-1.261,4.477775465626061,4.337733308028048,1313
2016-08-24,211.55,208.05,212.1,207.55,3671.0,20160824.0,211.45,2.0,-1.608,4.670704968750961,4.6393688669576365,1314
2016-08-25,207.8,207.75,209.1,207.45,2552.0,20160825.0,208.05,3.0,-0.144,4.6097317897735985,4.554119684696614,1315
2016-08-26,207.65,207.85,209.95,207.05,2625.0,20160826.0,207.75,4.0,0.048,4.454301627066905,4.333570393403729,1316
2016-08-29,207.25,208.3,208.6,207.2,925.0,20160829.0,207.85,0.0,0.217,4.176637842788096,3.9424276742832323,1317
2016-08-30,208.05,206.95,208.9,206.3,596.0,20160830.0,208.3,1.0,-0.648,4.033307129807358,3.7634373177121336,1318
2016-08-31,207.05,207.05,208.25,206.75,226.0,20160831.0,206.95,2.0,0.048,3.8075519361885086,3.468312342017184,1319
2016-09-01,207.8,208.05,209.7,207.4,3540.0,20160901.0,207.05,3.0,0.483,3.7114108510804673,3.372537363081567,1320
2016-09-02,208.0,207.75,209.35,207.45,3345.0,20160902.0,208.05,4.0,-0.144,3.5831007737095164,3.2295323813373593,1321
2016-09-05,207.45,208.25,208.85,207.2,2491.0,20160905.0,207.75,0.0,0.241,3.4073643397359246,3.018928063825712,1322
2016-09-06,208.2,209.4,209.9,207.9,3896.0,20160906.0,208.25,1.0,0.552,3.293058490669028,2.9030709886489587,1323
2016-09-07,209.15,209.9,211.2,208.7,3587.0,20160907.0,209.4,2.0,0.239,3.2618713551536658,2.909328190162437,1324
2016-09-08,209.6,209.9,210.6,208.35,3395.0,20160908.0,209.9,3.0,0.0,3.169883050139696,2.821417764807445,1325
2016-09-09,209.9,208.95,210.5,208.55,3514.0,20160909.0,209.9,4.0,-0.453,3.058984591036086,2.705228729499784,1326
2016-09-12,209.2,210.7,211.0,206.4,5893.0,20160912.0,208.95,0.0,0.838,3.199076900941896,2.9578648988998117,1327
2016-09-13,210.1,210.3,211.85,209.15,4174.0,20160913.0,210.7,1.0,-0.19,3.1718880917653656,2.9501495790465118,1328
2016-09-14,210.0,215.2,216.15,210.0,5341.0,20160914.0,210.3,2.0,2.33,3.4426255379685156,3.376796301840311,1329
2016-09-15,215.55,216.25,216.55,214.5,3330.0,20160915.0,215.2,3.0,0.488,3.6978413981531983,3.759890128261607,1330
2016-09-16,216.0,215.9,216.8,214.75,3340.0,20160916.0,216.25,4.0,-0.162,3.5480376346847264,3.5319047778267274,1331
2016-09-19,215.65,215.4,215.95,213.9,3485.0,20160919.0,215.9,0.0,-0.232,3.4391251224406574,3.3743174741164923,1332
2016-09-20,215.45,216.55,217.25,214.6,3067.0,20160920.0,215.4,1.0,0.534,3.3673864749460525,3.2777418109009604,1333
2016-09-21,216.6,216.5,217.05,215.05,2955.0,20160921.0,216.55,2.0,-0.023,3.2430786135873206,3.1073762361141655,1334
2016-09-22,216.2,218.9,220.1,216.05,4323.0,20160922.0,216.5,3.0,1.109,3.316435103261199,3.2330594046322743,1335
2016-09-23,218.85,220.0,220.65,218.55,3711.0,20160923.0,218.9,4.0,0.503,3.3922137302374566,3.355318150681309,1336
2016-09-26,220.25,218.95,220.5,218.15,3457.0,20160926.0,220.0,0.0,-0.477,3.297467027488596,3.2212757305904667,1337
2016-09-27,219.2,217.2,219.65,216.1,3790.0,20160927.0,218.95,1.0,-0.799,3.3522427522623603,3.311772299845072,1338
2016-09-28,217.15,220.4,220.4,216.85,3069.0,20160928.0,217.2,2.0,1.473,3.370220683874874,3.3435359931990636,1339
2016-09-29,220.25,218.85,220.55,218.15,4155.0,20160929.0,220.4,3.0,-0.703,3.368382439886256,3.344397860772532,1340
2016-09-30,219.1,221.35,221.9,218.05,4410.0,20160930.0,218.85,4.0,1.142,3.412165854442051,3.411811479336194,1341
2016-10-03,221.35,219.15,221.6,216.7,4694.0,20161003.0,221.35,0.0,-0.994,3.5474235040382283,3.6102366154247023,1342
2016-10-04,219.2,216.95,219.6,216.3,3710.0,20161004.0,219.15,1.0,-1.004,3.6840213673074764,3.802205066701403,1343
2016-10-05,217.25,216.85,218.15,215.85,2985.0,20161005.0,216.95,2.0,-0.046,3.649110333915889,3.7352443911412174,1344
2016-10-06,216.8,215.6,217.15,214.55,2801.0,20161006.0,216.85,3.0,-0.576,3.5537366671962625,3.5838784723223878,1345
2016-10-07,215.45,216.7,218.3,214.75,4041.0,20161007.0,215.6,4.0,0.51,3.5533969701784214,3.5793613426794044,1346
2016-10-10,216.95,219.4,220.25,216.45,4018.0,20161010.0,216.7,0.0,1.246,3.6530881547076595,3.722113163655488,1347
2016-10-11,219.45,218.45,219.95,217.0,3478.0,20161011.0,219.4,1.0,-0.433,3.616443777006968,3.659164741834764,1348
2016-10-12,218.8,217.5,219.4,217.5,2640.0,20161012.0,218.45,2.0,-0.435,3.460403433642698,3.4246094429234626,1349
2016-10-13,217.65,212.4,218.0,211.65,6535.0,20161013.0,217.5,3.0,-2.345,3.7640031214933605,3.874661517200332,1350
2016-10-14,212.6,210.55,213.2,210.45,4222.0,20161014.0,212.4,4.0,-0.871,4.062730110448506,4.2980399815736146,1351
2016-10-17,210.6,210.4,212.0,210.0,3182.0,20161017.0,210.55,0.0,-0.071,3.911572827680455,4.0449679840304595,1352
2016-10-18,210.35,210.0,212.3,209.15,2852.0,20161018.0,210.4,1.0,-0.19,3.84233893425496,3.925638919493066,1353
2016-10-19,209.95,210.35,211.1,208.75,3788.0,20161019.0,210.0,2.0,0.167,3.706671758413599,3.715553730227323,1354
2016-10-20,210.25,209.5,211.15,208.45,2921.0,20161020.0,210.35,3.0,-0.404,3.615156144012364,3.5801465661970155,1355
2016-10-21,209.5,209.0,210.1,208.6,2681.0,20161021.0,209.5,4.0,-0.239,3.4455964945566917,3.3361270240374097,1356
2016-10-24,208.9,209.7,210.35,208.55,3093.0,20161024.0,209.0,0.0,0.335,3.2959968132333546,3.1313100874990862,1357
2016-10-25,209.55,213.4,214.65,209.35,5902.0,20161025.0,209.7,1.0,1.764,3.5099971029394195,3.4671354091658833,1358
2016-10-26,213.75,214.0,214.9,212.65,3266.0,20161026.0,213.4,2.0,0.281,3.6636337299449333,3.698184021277109,1359
2016-10-27,214.05,216.4,216.7,213.05,3899.0,20161027.0,214.0,3.0,1.121,3.6623942999499373,3.6917594851068247,1360
2016-10-28,216.55,219.75,219.9,215.8,5016.0,20161028.0,216.4,4.0,1.548,3.865812999954489,3.986191553759249,1361
2016-10-31,219.95,220.75,221.1,218.15,4839.0,20161031.0,219.75,0.0,0.455,3.94164818177681,4.081366013258018,1362
2016-11-01,220.6,223.3,223.3,219.85,5565.0,20161101.0,220.75,1.0,1.155,3.906043801615288,4.010517211490291,1363
2016-11-02,223.55,221.9,223.65,220.65,4625.0,20161102.0,223.3,2.0,-0.627,3.8236761832866253,3.8757815832915856,1364
2016-11-03,222.1,224.3,225.35,221.8,4516.0,20161103.0,221.9,3.0,1.082,3.798796530260567,3.832344038852705,1365
2016-11-04,224.35,225.8,226.95,223.55,4609.0,20161104.0,224.3,4.0,0.669,3.9125423002368804,3.994698167005679,1366
2016-11-07,226.15,231.25,231.7,225.55,8098.0,20161107.0,225.8,0.0,2.414,4.229583909306256,4.448738411404922,1367
2016-11-08,231.2,237.65,238.25,229.0,9274.0,20161108.0,231.25,1.0,2.768,4.976894463005687,5.515573289884265,1368
2016-11-09,237.95,246.1,246.55,231.65,21396.0,20161109.0,237.65,2.0,3.556,5.915358602732447,6.820163517899702,1369
2016-11-10,246.2,254.0,259.1,245.3,18887.0,20161110.0,246.1,3.0,3.21,7.327598729756778,8.770808382179752,1370
2016-11-11,253.4,250.6,273.45,249.6,53703.0,20161111.0,254.0,4.0,-1.339,9.147817027051623,11.248033931222457,1371
2016-11-14,252.85,251.85,259.9,247.1,28503.0,20161114.0,250.6,0.0,0.499,9.47983366095602,11.454962740392792,1372
2016-11-15,252.05,250.75,257.0,242.6,23424.0,20161115.0,251.85,1.0,-0.437,9.927121509960019,11.847634375007088,1373
2016-11-16,250.8,246.95,251.2,244.45,15497.0,20161116.0,250.75,2.0,-1.515,9.697383190872742,11.254616458339472,1374
2016-11-17,246.9,248.45,250.6,243.8,10747.0,20161117.0,246.95,3.0,0.607,9.447621082611583,10.680667597227542,1375
2016-11-18,248.85,246.75,249.85,244.85,11655.0,20161118.0,248.45,4.0,-0.684,9.043291893283257,9.923245250930536,1376
2016-11-21,247.25,251.9,253.5,246.45,9314.0,20161121.0,246.75,0.0,2.087,8.862083539348417,9.540145884139799,1377
2016-11-22,251.85,254.4,257.55,251.65,11187.0,20161122.0,251.9,1.0,0.992,9.038257763044019,9.708126432921164,1378
2016-11-23,254.8,261.6,262.5,252.0,12164.0,20161123.0,254.4,2.0,2.83,9.180234330040022,9.827042908531682,1379
2016-11-24,261.55,265.85,269.9,261.25,15733.0,20161124.0,261.6,3.0,1.625,9.754758481854566,10.583437187394123,1380
2016-11-25,265.35,267.85,268.05,262.95,12407.0,20161125.0,265.85,4.0,0.752,9.454325892595064,10.032312229074913,1381
2016-11-28,266.85,264.65,274.0,263.2,13665.0,20161128.0,267.85,0.0,-1.195,9.576659902359149,10.134670598531592,1382
2016-11-29,265.15,258.95,266.2,257.35,3060.0,20161129.0,264.65,1.0,-2.154,9.66059991123559,10.183381185394047,1383
2016-11-30,258.85,262.2,264.3,254.0,577.0,20161130.0,258.95,2.0,1.255,9.750545373850528,10.245597027341498,1384
2016-12-01,263.5,263.55,266.85,261.3,14122.0,20161201.0,262.2,3.0,0.515,9.582313976227761,9.932850757029309,1385
2016-12-02,263.15,262.8,263.85,259.65,9975.0,20161202.0,263.55,4.0,-0.285,9.093012705661605,9.168470656092074,1386
2016-12-05,262.5,269.45,296.8,260.1,11772.0,20161205.0,262.8,0.0,2.53,11.602738823328734,12.839341235279797,1387
2016-12-06,269.2,267.0,270.35,265.05,11018.0,20161206.0,269.45,1.0,-0.909,11.23430802120794,12.134095737242491,1388
2016-12-07,266.85,264.55,270.7,262.55,12932.0,20161207.0,267.0,2.0,-0.918,10.953916382916308,11.602882972276822,1389
2016-12-08,264.4,262.6,267.1,261.25,14827.0,20161208.0,264.55,3.0,-0.737,10.489923984469373,10.835831909306581,1390
2016-12-09,262.3,265.5,266.6,262.05,10347.0,20161209.0,262.6,4.0,1.104,9.949930894972157,9.997720988065703,1391
2016-12-12,264.9,260.55,268.5,260.2,11042.0,20161212.0,265.5,0.0,-1.864,9.799937177247417,9.771358189656944,1392
2016-12-13,260.2,259.6,263.05,256.65,10136.0,20161213.0,260.55,1.0,-0.365,9.71357925204311,9.648510431036021,1393
2016-12-14,259.65,260.05,264.5,257.0,10283.0,20161214.0,259.6,2.0,0.173,9.512344774584644,9.362042373564552,1394
2016-12-15,259.9,259.7,262.6,257.6,9936.0,20161215.0,260.05,3.0,-0.135,9.102131613258766,8.780436723755946,1395
2016-12-16,259.8,254.75,261.55,254.3,7892.0,20161216.0,259.7,4.0,-1.906,8.933756012053424,8.576378493921819,1396
2016-12-19,254.7,250.35,256.0,247.75,9000.0,20161219.0,254.75,0.0,-1.727,9.20796001095765,9.026194694732235,1397
2016-12-20,250.0,250.45,251.1,248.35,6282.0,20161220.0,250.35,1.0,0.04,8.952690919052408,8.676035402101268,1398
2016-12-21,250.35,249.45,252.25,249.25,5167.0,20161221.0,250.45,2.0,-0.399,8.411537199138552,7.9192306818211,1399
2016-12-22,249.3,250.7,250.95,245.7,7343.0,20161222.0,249.45,3.0,0.501,8.124124726489592,7.563333257578286,1400
2016-12-23,250.65,247.75,251.8,247.5,6191.0,20161223.0,250.7,4.0,-1.177,7.776477024081448,7.128222156567849,1401
2016-12-27,246.2,252.3,253.05,244.8,6086.0,20161227.0,247.75,1.0,1.837,7.819524567346771,7.277792535692136,1402
2016-12-28,252.1,250.5,253.75,248.45,9427.0,20161228.0,252.3,2.0,-0.713,7.654113243042524,7.1074201975998585,1403
2016-12-29,250.7,248.6,252.6,248.4,5609.0,20161229.0,250.5,3.0,-0.758,7.3401029482204745,6.719764171253209,1404
2016-12-30,248.8,250.85,251.9,248.6,4269.0,20161230.0,248.6,4.0,0.905,6.972820862018613,6.263795615086115,1405
2017-01-03,250.7,248.7,254.85,248.6,9279.0,20170103.0,250.85,1.0,-0.857,6.907109874562379,6.261956199741304,1406
2017-01-04,248.85,255.8,256.3,247.25,8820.0,20170104.0,248.7,2.0,2.855,7.1019180677839815,6.633695373109132,1407
2017-01-05,255.65,253.45,258.85,253.05,8298.0,20170105.0,255.8,3.0,-0.919,7.379016425258171,7.102535990027923,1408
2017-01-06,253.5,254.4,254.8,251.25,6077.0,20170106.0,253.45,4.0,0.375,7.121833113871065,6.7621978580242015,1409
2017-01-09,254.4,253.2,255.05,251.95,6230.0,20170109.0,254.4,0.0,-0.472,6.75621192170097,6.273904810287645,1410
2017-01-10,253.25,261.0,263.0,253.0,8866.0,20170110.0,253.2,1.0,3.081,7.0511017470008825,6.770717502249293,1411
2017-01-11,260.95,259.95,263.1,259.7,7381.0,20170111.0,261.0,2.0,-0.402,7.310092497273535,7.187955168616062,1412
2017-01-12,260.05,266.75,267.55,259.95,11858.0,20170112.0,259.95,3.0,2.616,7.336447724794125,7.242894479467257,1413
2017-01-13,266.7,270.55,271.6,264.2,9788.0,20170113.0,266.75,4.0,1.425,7.72858884072194,7.830508548871634,1414
2017-01-16,270.1,265.95,271.25,265.35,6490.0,20170116.0,270.55,0.0,-1.7,7.562353491565398,7.5731074090220805,1415
2017-01-17,265.65,261.9,266.55,260.45,9812.0,20170117.0,265.95,1.0,-1.523,7.793048628695809,7.910026421152457,1416
2017-01-18,261.75,261.5,263.05,260.7,6493.0,20170118.0,261.9,2.0,-0.153,7.561862389723457,7.5553562316654554,1417
2017-01-19,261.45,261.1,263.4,258.15,7343.0,20170119.0,261.5,3.0,-0.153,7.351693081566778,7.247975400776728,1418
2017-01-20,261.2,261.55,264.5,258.75,7499.0,20170120.0,261.1,4.0,0.172,7.206084619606162,7.04824534733983,1419
2017-01-23,262.1,264.65,266.8,261.3,7012.0,20170123.0,261.55,0.0,1.185,7.069167836005601,6.868479301027851,1420
2017-01-24,264.75,270.85,271.55,263.95,8029.0,20170124.0,264.65,1.0,2.343,7.33560712364146,7.286015394224146,1421
2017-01-25,270.9,271.4,273.2,268.5,9524.0,20170125.0,270.85,2.0,0.203,7.446006476037697,7.454546674994268,1422
2017-01-26,271.35,266.2,273.0,265.05,8118.0,20170126.0,271.4,3.0,-1.916,7.491824069125179,7.520607118328364,1423
2017-01-27,266.1,269.65,269.65,265.45,5512.0,20170127.0,266.2,4.0,1.296,7.351658244659252,7.311192835884581,1424
2017-01-30,269.45,267.0,270.45,263.4,5497.0,20170130.0,269.65,0.0,-0.983,7.324234767872049,7.276367124433305,1425
2017-01-31,266.8,272.6,272.7,265.95,5061.0,20170131.0,267.0,1.0,2.097,7.272031607156409,7.2061848411755305,1426
2017-02-01,272.55,271.1,273.8,270.4,5880.0,20170201.0,272.6,2.0,-0.55,7.229119642869469,7.152026862352136,1427
2017-02-02,271.45,268.2,272.4,266.4,5866.0,20170202.0,271.1,3.0,-1.07,7.135563311699521,7.025089947371857,1428
2017-02-03,268.3,261.5,269.4,261.2,9518.0,20170203.0,268.2,4.0,-2.498,7.3868757379086585,7.40841128772228,1429
2017-02-06,261.95,265.2,265.7,261.5,7358.0,20170206.0,261.5,0.0,1.415,7.324432489007865,7.3139564493593,1430
2017-02-07,264.9,263.6,265.65,262.35,5305.0,20170207.0,265.2,1.0,-0.603,7.035847717279875,6.892095589444724,1431
2017-02-08,263.75,266.45,269.1,263.2,7083.0,20170208.0,263.6,2.0,1.081,6.932588833890798,6.759816177518765,1432
2017-02-09,266.6,265.7,267.65,264.1,6025.0,20170209.0,266.45,3.0,-0.281,6.670535303537085,6.39850735384959,1433
2017-02-10,265.75,277.65,279.1,263.65,14636.0,20170210.0,265.7,4.0,4.498,7.468668457760993,7.605373040002984,1434
2017-02-13,277.7,278.45,282.3,276.95,11785.0,20170213.0,277.65,0.0,0.288,8.298789507055456,8.804656634669263,1435
2017-02-14,278.55,274.5,281.45,271.35,12160.0,20170214.0,278.45,1.0,-1.419,8.462535915504958,8.977369083380022,1436
2017-02-15,274.25,274.05,275.65,271.95,9035.0,20170215.0,274.5,2.0,-0.164,8.284123559549958,8.647053205596013,1437
2017-02-16,274.15,271.1,276.3,269.35,9979.0,20170216.0,274.05,3.0,-1.076,8.16283959959087,8.420779444849876,1438
2017-02-17,270.9,270.65,273.5,267.8,7991.0,20170217.0,271.1,4.0,-0.166,7.988945090537149,8.131342185536552,1439
2017-02-20,270.7,275.0,275.15,270.0,5323.0,20170220.0,270.65,0.0,1.607,7.730859173215587,7.7338298941316745,1440
2017-02-21,274.8,274.2,275.85,273.15,6328.0,20170221.0,275.0,1.0,-0.291,7.500781066559629,7.395985908247457,1441
2017-02-22,274.25,273.6,274.95,271.0,6495.0,20170222.0,274.2,2.0,-0.219,7.18252824232693,6.943187787147789,1442
2017-02-23,273.65,263.8,273.85,263.7,7641.0,20170223.0,273.6,3.0,-3.582,7.484116583933567,7.417429415528076,1443
2017-02-24,264.0,266.85,269.1,263.8,5298.0,20170224.0,263.8,4.0,1.156,7.694651439939608,7.7351054934576675,1444
2017-02-27,267.25,268.15,269.1,265.2,1469.0,20170227.0,266.85,0.0,0.487,7.4769558544905586,7.410424760996654,1445
2017-02-28,269.45,271.35,272.3,267.8,6992.0,20170228.0,268.15,1.0,1.193,7.2926871404459614,7.149034792863765,1446
2017-03-01,271.4,273.1,276.85,270.6,9688.0,20170301.0,271.35,2.0,0.645,7.420624673132701,7.355830153815277,1447
2017-03-02,273.7,268.85,274.5,268.1,6984.0,20170302.0,273.1,3.0,-1.556,7.327840611938816,7.228386133306571,1448
2017-03-03,268.7,270.75,271.15,267.75,6734.0,20170303.0,268.85,4.0,0.707,7.148036919944374,6.9779346488656895,1449
2017-03-06,270.55,265.6,270.95,264.6,8853.0,20170306.0,270.75,0.0,-1.902,7.075488109040338,6.894210029016926,1450
2017-03-07,265.4,261.55,266.4,260.8,8000.0,20170307.0,265.6,1.0,-1.525,7.336807371854847,7.30164869181466,1451
2017-03-08,261.5,259.3,263.45,258.8,7804.0,20170308.0,261.55,2.0,-0.86,7.28800670168622,7.2347621995727,1452
2017-03-09,259.0,257.75,260.0,255.85,8499.0,20170309.0,259.3,3.0,-0.598,7.143642456078378,7.0301272396296675,1453
2017-03-10,257.65,260.0,261.6,257.35,7960.0,20170310.0,257.75,4.0,0.873,6.880584050980343,6.659443607679044,1454
2017-03-13,259.9,262.75,263.95,259.7,6096.0,20170313.0,260.0,0.0,1.058,6.8187127736184925,6.598184459988504,1455
2017-03-14,262.7,264.45,265.05,259.9,8236.0,20170314.0,262.75,1.0,0.647,6.66701161238045,6.405093198656708,1456
2017-03-15,264.35,266.95,267.7,263.7,6114.0,20170315.0,264.45,2.0,0.945,6.51091964761859,6.2110807721691454,1457
2017-03-16,267.05,267.7,269.75,266.65,6413.0,20170316.0,266.95,3.0,0.281,6.400836043289633,6.089603335879935,1458
2017-03-17,267.65,269.15,269.65,265.8,5493.0,20170317.0,267.7,4.0,0.542,6.168941857536027,5.790989557762606,1459
2017-03-20,268.85,265.4,270.0,265.2,7109.0,20170320.0,269.15,0.0,-1.393,6.0444925977600255,5.658857616727593,1460
2017-03-21,265.5,260.9,266.05,260.35,7775.0,20170321.0,265.4,1.0,-1.696,6.294993270690928,6.077676601163907,1461
2017-03-22,260.65,263.95,264.2,258.75,7536.0,20170322.0,260.9,2.0,1.169,6.327266609719019,6.153986387675376,1462
2017-03-23,263.9,265.1,265.5,261.5,8488.0,20170323.0,263.95,3.0,0.436,6.170242372471843,5.946788202652003,1463
2017-03-24,265.2,263.95,265.25,261.7,6210.0,20170324.0,265.1,4.0,-0.434,5.932038520428949,5.627216442298405,1464
2017-03-27,263.6,263.75,263.75,256.65,12014.0,20170327.0,263.95,0.0,-0.076,6.1609441094808615,6.003587583325283,1465
2017-03-28,263.7,266.9,267.8,261.5,8630.0,20170328.0,263.75,1.0,1.194,6.1735855540735125,6.043109238881914,1466
2017-03-29,266.85,267.25,268.7,265.7,7952.0,20170329.0,266.9,2.0,0.131,6.0623505037031915,5.897361340364324,1467
2017-03-30,267.2,267.65,271.7,265.35,9655.0,20170330.0,267.25,3.0,0.15,6.088500457911989,5.957713161649076,1468
2017-03-31,267.6,265.55,268.05,263.15,8278.0,20170331.0,267.65,4.0,-0.785,5.980454961738175,5.81668474009587,1469
2017-04-03,265.35,260.65,266.05,260.2,6083.0,20170403.0,265.55,0.0,-1.845,6.114049965216522,6.034460108083086,1470
2017-04-04,260.35,261.9,262.1,259.4,4759.0,20170404.0,260.65,1.0,0.48,6.117318150196836,6.049865427005337,1471
2017-04-05,261.85,267.65,269.5,261.35,10743.0,20170405.0,261.9,2.0,2.195,6.365743772906217,6.423216703404629,1472
2017-04-06,267.55,265.85,268.9,264.85,8459.0,20170406.0,267.65,3.0,-0.673,6.423403429914743,6.500121142950678,1473
2017-04-07,265.6,264.45,267.1,260.4,10294.0,20170407.0,265.85,4.0,-0.527,6.498548572649767,6.600104990557255,1474
2017-04-10,264.3,260.7,264.55,259.9,7879.0,20170410.0,264.45,0.0,-1.418,6.448680520590701,6.513424325149627,1475
2017-04-11,260.7,260.95,262.4,258.3,8944.0,20170411.0,260.7,1.0,0.096,6.421527745991539,6.464967748463,1476
2017-04-12,260.95,254.1,261.0,253.45,11311.0,20170412.0,260.95,2.0,-2.625,6.524116132719582,6.609638715334601,1477
2017-04-13,253.75,257.1,258.9,253.75,7883.0,20170413.0,254.1,3.0,1.181,6.58556012065416,6.688353553289978,1478
2017-04-14,257.1,257.1,257.1,257.1,0.0,20170414.0,257.1,4.0,0.0,6.259600109685606,6.196573079517992,1479
2017-04-17,256.2,259.6,261.15,255.65,6576.0,20170417.0,257.1,0.0,0.972,6.190545554259639,6.10369666891559,1480
2017-04-18,259.15,252.95,259.35,251.55,9720.0,20170418.0,259.6,1.0,-2.562,6.336859594781491,6.329870446393513,1481
2017-04-19,252.9,252.85,256.35,249.4,10190.0,20170419.0,252.95,2.0,-0.04,6.688054177074085,6.845887720207713,1482
2017-04-20,252.9,254.55,255.4,250.4,8772.0,20170420.0,252.85,3.0,0.672,6.534594706430987,6.599769357513352,1483
2017-04-21,254.5,254.6,256.6,252.45,6808.0,20170421.0,254.55,4.0,0.02,6.317813369482717,6.273133443178242,1484
2017-04-24,254.65,255.4,257.2,253.5,6270.0,20170424.0,254.6,0.0,0.314,6.079830335893378,5.930048984087808,1485
2017-04-25,255.55,258.8,259.3,254.55,6102.0,20170425.0,255.4,1.0,1.331,5.95893666899398,5.7727091195427676,1486
2017-04-26,258.65,259.1,259.7,257.2,4301.0,20170426.0,258.8,2.0,0.116,5.80812424453998,5.576347903603729,1487
2017-04-27,258.95,258.2,259.05,255.35,1152.0,20170427.0,259.1,3.0,-0.347,5.6164765859454375,5.326168183123234,1488
2017-04-28,259.65,261.3,261.6,258.75,6801.0,20170428.0,258.2,4.0,1.201,5.364978714495854,4.996012425373472,1489
2017-05-01,259.95,265.85,269.45,259.4,7206.0,20170501.0,261.3,0.0,1.741,5.899980649541692,5.8298774353236835,1490
2017-05-02,266.2,264.0,266.3,262.2,7185.0,20170502.0,265.85,1.0,-0.696,5.818164226856083,5.7192271106138595,1491
2017-05-03,263.95,254.1,263.95,254.05,10487.0,20170503.0,264.0,2.0,-3.75,6.3619674789600715,6.529996829198672,1492
2017-05-04,251.8,251.45,254.55,249.0,10416.0,20170504.0,254.1,3.0,-1.043,7.147243162690975,7.659330585305516,1493
2017-05-05,251.2,253.9,253.9,250.3,7445.0,20170505.0,251.45,4.0,0.974,6.842948329719058,7.144753173931433,1494
2017-05-08,253.75,249.4,254.7,247.25,8862.0,20170508.0,253.9,0.0,-1.772,6.898134845199143,7.185452750740573,1495
2017-05-09,249.45,249.6,251.75,248.05,5489.0,20170509.0,249.4,1.0,0.08,6.802849859271945,7.0073923839751595,1496
2017-05-10,249.5,249.7,251.15,248.4,5404.0,20170510.0,249.6,2.0,0.04,6.434408962974496,6.4397400661118045,1497
2017-05-11,249.1,250.75,255.3,248.9,7976.0,20170511.0,249.7,3.0,0.421,6.431280875431361,6.434441390630231,1498
2017-05-12,250.6,252.9,252.95,250.4,5046.0,20170512.0,250.75,4.0,0.857,6.14207352311942,6.009849205212866,1499
2017-05-15,252.5,253.75,255.7,251.8,5432.0,20170515.0,252.9,0.0,0.336,6.033703202835835,5.86853597785115,1500
2017-05-16,253.8,254.9,255.3,252.2,4938.0,20170516.0,253.75,1.0,0.453,5.767002911668943,5.499397847471,1501
2017-05-17,254.85,254.5,255.95,252.65,5739.0,20170517.0,254.9,2.0,-0.157,5.542729919699037,5.206144801141531,1502
2017-05-18,254.4,253.15,254.5,248.45,9756.0,20170518.0,254.5,3.0,-0.53,5.625209017908215,5.3719921609893255,1503
2017-05-19,253.5,258.85,259.05,252.85,7993.0,20170519.0,253.15,4.0,2.252,5.677462743552924,5.482393206190752,1504
2017-05-22,258.7,260.3,260.45,256.6,5942.0,20170522.0,258.85,0.0,0.56,5.824966130502659,5.724740778698653,1505
2017-05-23,260.1,259.9,260.15,257.35,5656.0,20170523.0,260.3,1.0,-0.154,5.549969209547868,5.334775341538826,1506
2017-05-24,260.05,259.05,260.05,255.55,9168.0,20170524.0,259.9,2.0,-0.327,5.477244735952602,5.256805296000309,1507
2017-05-25,259.0,259.25,261.95,257.25,7602.0,20170525.0,259.05,3.0,0.077,5.406586123593273,5.182564589866932,1508
2017-05-26,259.45,256.85,260.55,255.35,6073.0,20170526.0,259.25,4.0,-0.926,5.387805566902977,5.18488931121801,1509
2017-05-29,256.8,257.0,259.45,255.5,1701.0,20170529.0,256.85,0.0,0.058,5.257095969911797,5.0202374030556065,1510
2017-05-30,257.2,256.95,257.2,253.9,4240.0,20170530.0,257.0,1.0,-0.019,5.079178154465268,4.790872415981524,1511
2017-05-31,257.0,258.4,258.75,255.4,7439.0,20170531.0,256.95,2.0,0.564,4.92198014042297,4.598756093850654,1512
2017-06-01,258.65,258.4,259.6,256.15,6442.0,20170601.0,258.4,3.0,0.0,4.788163764020886,4.445588614670573,1513
2017-06-02,258.45,257.65,258.5,252.6,9789.0,20170602.0,258.4,4.0,-0.29,4.889239785473532,4.639510132714498,1514
2017-06-05,257.5,255.95,257.65,254.05,6014.0,20170605.0,257.65,0.0,-0.66,4.8402179867941175,4.600908781685893,1515
2017-06-06,255.85,254.75,256.55,251.55,8417.0,20170606.0,255.95,1.0,-0.469,4.95474362435828,4.800787610794429,1516
2017-06-07,254.65,255.4,255.85,253.3,6144.0,20170607.0,254.75,2.0,0.255,4.745221476689341,4.514015929355164,1517
2017-06-08,255.5,261.45,261.75,254.3,9852.0,20170608.0,255.4,3.0,2.369,4.991110433353946,4.905480472107807,1518
2017-06-09,261.3,264.45,265.2,259.75,7852.0,20170609.0,261.45,4.0,1.147,5.428282212139953,5.558083075826767,1519
2017-06-12,264.7,261.4,264.9,260.95,6022.0,20170612.0,264.45,0.0,-1.153,5.293892920127229,5.343671999049863,1520
2017-06-13,261.45,259.9,262.5,258.05,6306.0,20170613.0,261.4,1.0,-0.574,5.394448109206564,5.484515732509871,1521
2017-06-14,259.85,256.45,260.5,256.05,6396.0,20170614.0,259.9,2.0,-1.327,5.390407372005964,5.46658030150855,1522
2017-06-15,256.45,256.8,258.3,253.4,6717.0,20170615.0,256.45,3.0,0.136,5.491279429096329,5.6043695946407395,1523
2017-06-16,256.7,257.0,257.85,255.5,4101.0,20170616.0,256.8,4.0,0.078,5.205708571905755,5.170453648688643,1524
2017-06-19,256.8,258.95,259.8,255.95,4944.0,20170619.0,257.0,0.0,0.759,5.082462338096144,4.994393162196828,1525
2017-06-20,258.8,255.55,259.2,254.55,5305.0,20170620.0,258.95,1.0,-1.313,5.043147580087401,4.948474073903915,1526
2017-06-21,255.5,259.65,260.9,253.95,6925.0,20170621.0,255.55,2.0,1.604,5.216497800079454,5.215344197383391,1527
2017-06-22,259.6,259.4,261.5,257.1,7270.0,20170622.0,259.65,3.0,-0.096,5.28317981825405,5.313298304398942,1528
2017-06-23,259.3,262.55,265.15,259.1,6853.0,20170623.0,259.4,4.0,1.214,5.352890743867314,5.411525197145743,1529
2017-06-26,262.25,262.4,264.65,260.2,4251.0,20170626.0,262.55,0.0,-0.057,5.343537039879377,5.389988504192978,1530
2017-06-27,262.45,264.2,265.5,261.35,3811.0,20170627.0,262.4,1.0,0.686,5.235033672617613,5.2246567036339115,1531
2017-06-28,264.2,266.05,266.25,263.55,3066.0,20170628.0,264.2,2.0,0.7,5.109121520561473,5.0413691431494,1532
2017-06-29,266.1,268.15,270.05,265.6,925.0,20170629.0,266.05,3.0,0.789,5.1764741096013465,5.1491865907294905,1533
2017-06-30,269.7,270.7,271.85,268.2,7075.0,20170630.0,268.15,4.0,0.951,5.233158281455781,5.235961711965575,1534
2017-07-03,271.2,268.9,271.65,268.5,6231.0,20170703.0,270.7,0.0,-0.665,5.075598437687078,5.0045001503701725,1535
2017-07-04,268.65,268.25,269.15,266.7,4090.0,20170704.0,268.9,1.0,-0.242,4.977816761533702,4.870566796987475,1536
2017-07-05,268.1,266.35,268.95,264.35,6748.0,20170705.0,268.25,2.0,-0.708,4.943469783212453,4.834491224055808,1537
2017-07-06,266.15,266.35,267.1,265.15,4756.0,20170706.0,266.35,3.0,0.0,4.775881621102231,4.603225727515036,1538
2017-07-07,266.2,264.9,266.95,264.05,5406.0,20170707.0,266.35,4.0,-0.544,4.605346928274753,4.376128963846361,1539
2017-07-10,265.25,265.25,266.05,263.1,4655.0,20170710.0,264.9,0.0,0.132,4.482133571158866,4.225978435333513,1540
2017-07-11,265.1,267.6,267.7,264.2,5484.0,20170711.0,265.25,1.0,0.886,4.392848701053515,4.129181310622378,1541
2017-07-12,267.5,268.25,269.85,267.2,5528.0,20170712.0,267.6,2.0,0.243,4.411680637321385,4.191957135872737,1542
2017-07-13,268.5,266.6,269.65,266.0,5189.0,20170713.0,268.25,3.0,-0.615,4.342436943019439,4.119696184423036,1543
2017-07-14,266.65,269.5,269.6,266.3,5327.0,20170714.0,266.6,4.0,1.088,4.247669948199491,4.010403359833299,1544
2017-07-17,269.15,272.65,273.75,268.35,7192.0,20170717.0,269.5,0.0,1.169,4.511518134726813,4.429016245188864,1545
2017-07-18,272.8,272.65,273.35,271.2,5288.0,20170718.0,272.65,1.0,0.0,4.451380122478929,4.351814079163693,1546
2017-07-19,272.75,270.65,273.55,270.6,5155.0,20170719.0,272.65,2.0,-0.734,4.314891020435389,4.1649055352751985,1547
2017-07-20,270.75,271.6,272.3,269.85,5132.0,20170720.0,270.65,3.0,0.351,4.177173654941258,3.9829181305718326,1548
2017-07-21,271.75,272.2,275.05,271.2,6112.0,20170721.0,271.6,4.0,0.221,4.197430595401147,4.038529046495593,1549
2017-07-24,272.5,274.35,274.45,271.7,4414.0,20170724.0,272.2,0.0,0.79,4.074936904910135,3.88005850696285,1550
2017-07-25,274.3,284.7,285.4,273.45,12351.0,20170725.0,274.35,1.0,3.773,4.904488095372855,5.122717372701143,1551
2017-07-26,284.3,287.1,290.55,283.2,15131.0,20170726.0,284.7,2.0,0.843,5.931352813975328,6.59968838967433,1552
