,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2011-07-28,4.31,4.23,4.34,4.2,1082.0,20110728.0,4.31,3.0,-1.856,0.13999999999999968,0.13999999999999968,0
2011-07-29,4.23,4.15,4.23,4.14,776.0,20110729.0,4.23,4.0,-1.891,0.15571428571428506,0.15607142857142792,1
2011-08-01,4.14,4.19,4.2,4.13,748.0,20110801.0,4.15,0.0,0.964,0.1353474320241683,0.13465195246179879,2
2011-08-02,4.19,4.15,4.23,4.13,832.0,20110802.0,4.19,1.0,-0.955,0.12521008403361297,0.12405094271210979,3
2011-08-03,4.15,4.09,4.18,4.07,1044.0,20110803.0,4.15,2.0,-1.446,0.1239606230856164,0.12299405795682303,4
2011-08-04,4.09,3.95,4.12,3.91,1209.0,20110804.0,4.09,3.0,-3.423,0.14818198431491442,0.15006714691575718,5
2011-08-05,3.95,3.95,3.98,3.9,1110.0,20110805.0,3.95,4.0,0.0,0.15599075741335292,0.15848184573653062,6
2011-08-08,3.92,3.95,3.97,3.85,1281.0,20110808.0,3.95,0.0,0.0,0.14985780089960804,0.15095536336209306,7
2011-08-09,3.91,4.01,4.04,3.89,1202.0,20110809.0,3.95,1.0,1.519,0.1498802477436516,0.15077945875939014,8
2011-08-10,4.01,4.0,4.08,3.98,1267.0,20110810.0,4.01,2.0,-0.249,0.14693895795328546,0.1471384061194779,9
2011-08-11,4.0,4.11,4.14,3.96,984.0,20110811.0,4.0,3.0,2.75,0.15156639605521274,0.15266502285957137,10
2011-08-12,4.1,4.07,4.14,4.05,784.0,20110812.0,4.11,4.0,-0.973,0.150023193665371,0.1506067578746626,11
2011-08-15,4.01,4.04,4.06,3.95,1014.0,20110815.0,4.07,0.0,-0.737,0.15130003009055407,0.15209002199246952,12
2011-08-16,4.03,3.94,4.04,3.9,1026.0,20110816.0,4.04,1.0,-2.475,0.15360771217213032,0.15485031122552598,13
2011-08-17,3.93,3.93,3.98,3.89,607.0,20110817.0,3.94,2.0,-0.254,0.15317651258559153,0.15411800272520482,14
2011-08-18,3.94,3.93,3.99,3.85,635.0,20110818.0,3.93,3.0,0.0,0.15164544230255117,0.1520234081862977,15
2011-08-19,3.93,3.93,3.97,3.9,484.0,20110819.0,3.93,4.0,0.0,0.14239248012823197,0.14003433476047744,16
2011-08-22,3.89,3.89,3.93,3.85,3498.0,20110822.0,3.93,0.0,-1.018,0.13547654470365647,0.1313705111294907,17
2011-08-23,3.89,4.0,4.05,3.87,905.0,20110823.0,3.89,1.0,2.828,0.14031530801607786,0.1383122224587614,18
2011-08-24,4.0,3.91,4.03,3.91,523.0,20110824.0,4.0,2.0,-2.25,0.1402816389603904,0.1385509007326405,19
2011-08-25,3.92,3.93,3.98,3.87,873.0,20110825.0,3.91,3.0,0.512,0.13920090420491313,0.13735136407803258,20
2011-08-26,3.93,3.94,3.96,3.9,365.0,20110826.0,3.93,4.0,0.254,0.13099244595980766,0.12657524591941477,21
2011-08-29,3.91,3.83,3.93,3.83,338.0,20110829.0,3.94,0.0,-2.792,0.12782074066855958,0.12289495559280354,22
2011-08-30,3.84,3.91,3.92,3.78,744.0,20110830.0,3.83,1.0,2.089,0.13107669009285056,0.12800713237848776,23
2011-08-31,3.91,4.05,4.07,3.87,1102.0,20110831.0,3.91,2.0,3.581,0.14198566379196598,0.14336879461719043,24
2011-09-01,4.06,4.04,4.13,3.97,1758.0,20110901.0,4.05,3.0,-0.247,0.1497274546419484,0.15383988701402926,25
2011-09-02,4.05,3.86,4.06,3.85,1187.0,20110902.0,4.04,4.0,-4.455,0.1556592397823544,0.1614884430819977,26
2011-09-05,3.88,3.86,3.92,3.85,206.0,20110905.0,3.86,0.0,0.0,0.15901373930784232,0.16536041945703137,27
2011-09-06,3.89,3.93,3.95,3.86,659.0,20110906.0,3.86,1.0,1.813,0.15231764519405705,0.15515141233232027,28
2011-09-07,3.92,3.94,4.04,3.9,1357.0,20110907.0,3.93,2.0,0.254,0.1549872119101272,0.15851045370486266,29
2011-09-08,3.94,3.99,4.03,3.92,1440.0,20110908.0,3.94,3.0,1.269,0.150672684150975,0.15196488236952202,30
2011-09-09,3.99,3.92,3.99,3.88,1005.0,20110909.0,3.99,4.0,-1.754,0.14679133735221095,0.14631154550525438,31
2011-09-12,3.89,3.9,3.92,3.83,779.0,20110912.0,3.92,0.0,-0.51,0.14804615317477515,0.1481530519575004,32
2011-09-13,3.9,3.99,4.02,3.87,1397.0,20110913.0,3.9,1.0,2.308,0.1482310114300962,0.14840122474210957,33
2011-09-14,3.99,4.04,4.1,3.95,1082.0,20110914.0,3.99,2.0,1.253,0.1531109306657041,0.15532733283131922,34
2011-09-15,4.04,3.88,4.08,3.87,1389.0,20110915.0,4.04,3.0,-3.96,0.15845555859550592,0.16265947457437724,35
2011-09-16,3.88,3.82,3.89,3.79,706.0,20110916.0,3.88,4.0,-1.546,0.16702993891339335,0.1743636088767383,36
2011-09-19,3.76,3.84,3.85,3.76,698.0,20110919.0,3.82,0.0,0.524,0.1626370465453516,0.16708346707559515,37
2011-09-20,3.83,3.78,3.86,3.77,668.0,20110920.0,3.84,1.0,-1.563,0.15586918983915798,0.15676678740747219,38
2011-09-21,3.78,3.71,3.8,3.71,509.0,20110921.0,3.78,2.0,-1.852,0.1534643096534066,0.15318618635773065,39
2011-09-22,3.72,3.71,3.76,3.66,1231.0,20110922.0,3.71,3.0,0.0,0.15035974038034058,0.1487487993845465,40
2011-09-23,3.71,3.69,3.75,3.69,574.0,20110923.0,3.71,4.0,-0.539,0.14199242915539886,0.13688652191123188,41
2011-09-26,3.7,3.79,3.8,3.68,275.0,20110926.0,3.69,0.0,2.71,0.1399593680992242,0.1346301878423637,42
2011-09-27,3.79,3.82,3.85,3.77,563.0,20110927.0,3.79,1.0,0.792,0.14180915917005257,0.13801907470396443,43
2011-09-28,3.8,3.79,3.83,3.74,246.0,20110928.0,3.82,2.0,-0.785,0.13703372035149283,0.13160628926543888,44
2011-09-29,3.79,3.76,3.84,3.69,1245.0,20110929.0,3.79,3.0,-0.792,0.138227360135239,0.13406218345878745,45
2011-09-30,3.75,3.72,3.79,3.7,543.0,20110930.0,3.76,4.0,-1.064,0.1337927744859624,0.12818016940646326,46
2011-10-03,3.66,3.61,3.72,3.59,582.0,20111003.0,3.72,0.0,-2.957,0.1371186214330818,0.13376195009518937,47
2011-10-04,3.61,3.66,3.66,3.59,459.0,20111004.0,3.61,1.0,1.385,0.13646535263595194,0.13325990437703839,48
2011-10-05,3.65,3.56,3.69,3.55,819.0,20111005.0,3.66,2.0,-2.732,0.13678944501202667,0.13415928613559092,49
2011-10-06,3.57,3.6,3.64,3.52,1253.0,20111006.0,3.56,3.0,1.124,0.1370835915586067,0.13493857540278983,50
2011-10-07,3.59,3.48,3.6,3.47,1034.0,20111007.0,3.6,4.0,-3.333,0.13643506296727761,0.13427971222282936,51
2011-10-10,3.48,3.56,3.57,3.45,478.0,20111010.0,3.48,0.0,2.299,0.13767618236637946,0.1363768166515265,52
2011-10-11,3.56,3.6,3.63,3.51,1084.0,20111011.0,3.56,1.0,1.124,0.1388030860710652,0.1381940417093574,53
2011-10-12,3.6,3.48,3.63,3.48,847.0,20111012.0,3.6,2.0,-3.333,0.13982640000301202,0.13976877075342414,54
2011-10-13,3.49,3.54,3.56,3.45,787.0,20111013.0,3.48,3.0,1.724,0.14075574146855865,0.1411333862254954,55
2011-10-14,3.54,3.69,3.74,3.51,1399.0,20111014.0,3.54,4.0,4.237,0.15164372393960684,0.15698681472245923,56
2011-10-17,3.73,3.68,3.78,3.64,595.0,20111017.0,3.69,0.0,-0.271,0.1597081604773718,0.16805799121546391,57
2011-10-18,3.69,3.55,3.7,3.53,651.0,20111018.0,3.68,1.0,-3.533,0.16064717462604483,0.1683169815101497,58
2011-10-19,3.54,3.6,3.63,3.54,453.0,20111019.0,3.55,2.0,1.408,0.15876397381047722,0.16454067897017297,59
2011-10-20,3.6,3.62,3.72,3.57,476.0,20111020.0,3.6,3.0,0.556,0.1597884896339539,0.16526870623540343,60
2011-10-21,3.62,3.64,3.65,3.55,370.0,20111021.0,3.62,4.0,0.552,0.15433837930741579,0.15656499158011888,61
2011-10-24,3.63,3.6,3.68,3.59,432.0,20111024.0,3.64,0.0,-1.099,0.14847496764334847,0.14768858062324441,62
2011-10-25,3.6,3.66,3.7,3.58,571.0,20111025.0,3.6,1.0,1.667,0.14588051434152105,0.1439963809903133,63
2011-10-26,3.66,3.58,3.69,3.56,444.0,20111026.0,3.66,2.0,-2.186,0.14443388113888478,0.14213002649334164,64
2011-10-27,3.59,3.79,3.79,3.49,318.0,20111027.0,3.58,3.0,5.866,0.1586025226120379,0.16318102166441806,65
2011-10-28,3.77,3.93,3.93,3.77,958.0,20111028.0,3.79,4.0,3.694,0.17603166749225224,0.18809192674392777,66
2011-10-31,3.93,3.91,3.98,3.85,836.0,20111031.0,3.93,0.0,-0.509,0.17730346446839254,0.18834635162966823,67
2011-11-01,3.94,3.77,3.95,3.76,1152.0,20111101.0,3.91,1.0,-3.581,0.1784593048849824,0.18856684943434826,68
2011-11-02,3.77,3.76,3.8,3.73,839.0,20111102.0,3.77,2.0,-0.265,0.1785995456540969,0.1874245518600554,69
2011-11-03,3.76,3.8,3.86,3.74,1379.0,20111103.0,3.76,3.0,1.064,0.17326617489886467,0.17843426385797495,70
2011-11-04,3.81,3.8,3.85,3.77,1053.0,20111104.0,3.8,4.0,0.0,0.1656885929252047,0.16664263337895,71
2011-11-07,3.76,3.72,3.78,3.65,862.0,20111107.0,3.8,0.0,-2.105,0.16426099908315342,0.1644235511223379,72
2011-11-08,3.7,3.76,3.77,3.66,605.0,20111108.0,3.72,1.0,1.075,0.16205354459270602,0.16116699563944817,73
2011-11-09,3.75,3.65,3.76,3.65,510.0,20111109.0,3.76,2.0,-2.926,0.15731768070547922,0.15434458067118356,74
2011-11-10,3.66,3.63,3.7,3.61,644.0,20111110.0,3.65,3.0,-0.548,0.15665196118001762,0.1537652922923116,75
2011-11-11,3.63,3.56,3.66,3.56,870.0,20111111.0,3.63,4.0,-1.928,0.15149843425607978,0.14659646914760618,76
2011-11-14,3.54,3.44,3.56,3.44,607.0,20111114.0,3.56,0.0,-3.371,0.15500064536962668,0.15238368880621847,77
2011-11-15,3.44,3.41,3.48,3.39,783.0,20111115.0,3.44,1.0,-0.872,0.15636495570399728,0.15473255921713347,78
2011-11-16,3.4,3.34,3.44,3.33,809.0,20111116.0,3.41,2.0,-2.053,0.15214790102448317,0.1487681543475368,79
2011-11-17,3.34,3.42,3.48,3.32,989.0,20111117.0,3.34,3.0,2.395,0.1528620451450343,0.15026574761670633,80
2011-11-18,3.44,3.32,3.44,3.29,479.0,20111118.0,3.42,4.0,-2.924,0.15260175420593747,0.15023031431716843,81
2011-11-21,3.33,3.41,3.44,3.29,511.0,20111121.0,3.32,0.0,2.711,0.15236514431223308,0.15019960552824815,82
2011-11-22,3.4,3.41,3.45,3.36,499.0,20111122.0,3.41,1.0,0.0,0.15033127120518458,0.14750630857827213,83
2011-11-23,3.41,3.47,3.48,3.35,639.0,20111123.0,3.41,2.0,1.76,0.14848241338786197,0.1451721219235186,84
2011-11-24,3.48,3.44,3.49,3.42,79.0,20111124.0,3.47,3.0,-0.865,0.14225502337294485,0.1364824663769995,85
2011-11-25,3.43,3.54,3.55,3.41,160.0,20111125.0,3.44,4.0,2.907,0.14204996987884141,0.13695147269791935,86
2011-11-28,3.53,3.36,3.58,3.35,245.0,20111128.0,3.54,0.0,-5.085,0.15004724848122145,0.14935798513898282,87
2011-11-29,3.55,3.62,3.64,3.36,972.0,20111129.0,3.36,1.0,7.738,0.16186358141825938,0.16677697172329717,88
2011-11-30,3.62,3.56,3.64,3.54,458.0,20111130.0,3.62,2.0,-1.657,0.1726052776022325,0.18187341400259188,89
2011-12-01,3.57,3.64,3.69,3.54,1473.0,20111201.0,3.56,3.0,2.247,0.17054990067800838,0.17762361607365376,90
2011-12-02,3.64,3.59,3.66,3.57,571.0,20111202.0,3.64,4.0,-1.374,0.16413527554192642,0.16727378076701582,91
2011-12-05,3.57,3.46,3.59,3.44,906.0,20111205.0,3.59,0.0,-3.621,0.1673961661608251,0.1716372839104406,92
2011-12-06,3.46,3.5,3.51,3.4,1018.0,20111206.0,3.46,1.0,1.156,0.16945132434622703,0.1740856495792051,93
2011-12-07,3.5,3.43,3.5,3.41,647.0,20111207.0,3.5,2.0,-2.0,0.16222763246132943,0.16287421565199994,94
2011-12-08,3.42,3.43,3.55,3.41,1213.0,20111208.0,3.43,3.0,0.0,0.1602067238928805,0.15982431693498056,95
2011-12-09,3.43,3.34,3.44,3.31,1071.0,20111209.0,3.43,4.0,-2.624,0.15746039283013935,0.15584773761833745,96
2011-12-12,3.25,3.25,3.34,3.22,516.0,20111212.0,3.34,0.0,-2.695,0.16223714017466187,0.16306804513142847,97
2011-12-13,3.25,3.29,3.3,3.23,558.0,20111213.0,3.25,1.0,1.231,0.15748793015688511,0.15599230080171753,98
2011-12-14,3.29,3.14,3.29,3.13,886.0,20111214.0,3.29,2.0,-4.559,0.157716316715657,0.15652666102069118,99
2011-12-15,3.14,3.16,3.2,3.1,427.0,20111215.0,3.14,3.0,0.637,0.16065139063763398,0.1609897752434441,100
2011-12-16,3.13,3.13,3.17,3.08,327.0,20111216.0,3.16,4.0,-0.949,0.15422815173096502,0.15152446754206111,101
2011-12-19,3.09,3.12,3.13,3.05,638.0,20111219.0,3.13,0.0,-0.319,0.15020719144297948,0.1459878696718829,102
2011-12-20,3.12,3.14,3.15,3.09,548.0,20111220.0,3.12,1.0,0.641,0.14200613120333191,0.13452281643778205,103
2011-12-21,3.14,3.17,3.19,3.09,798.0,20111221.0,3.14,2.0,0.955,0.1381872199320513,0.12991977287356982,104
2011-12-22,3.17,3.15,3.2,3.1,801.0,20111222.0,3.17,3.0,-0.631,0.13471551227748668,0.12593046879285463,105
2011-12-23,3.16,3.14,3.17,3.11,214.0,20111223.0,3.15,4.0,-0.317,0.12792294003985974,0.11713973765168592,106
2011-12-27,3.09,3.11,3.18,3.08,379.0,20111227.0,3.14,1.0,-0.955,0.12538440500971712,0.11485443885455077,107
2011-12-28,3.1,3.13,3.14,3.07,172.0,20111228.0,3.11,2.0,0.643,0.12034930414477915,0.1088738460012208,108
2011-12-29,3.14,3.02,3.15,3.0,742.0,20111229.0,3.13,3.0,-3.514,0.12304489736501674,0.11435733400050037,109
2011-12-30,3.02,2.97,3.04,2.96,489.0,20111230.0,3.02,4.0,-1.656,0.1273136516299222,0.12177635707117582,110
2012-01-03,2.97,2.98,3.07,2.94,554.0,20120103.0,2.97,1.0,0.337,0.12755787076486616,0.12287284291508985,111
2012-01-04,2.98,3.11,3.12,2.98,785.0,20120104.0,2.98,2.0,4.362,0.129598107216861,0.12648979753634298,112
2012-01-05,3.12,2.97,3.12,2.95,785.0,20120105.0,3.11,3.0,-4.502,0.13327107674689995,0.1322911583419955,113
2012-01-06,2.96,3.08,3.08,2.96,548.0,20120106.0,2.97,4.0,3.704,0.13479191437119437,0.13465233739804314,114
2012-01-09,3.01,3.01,3.03,2.98,687.0,20120109.0,3.08,0.0,-2.273,0.1279925420498556,0.12469869179670837,115
2012-01-10,3.01,2.93,3.04,2.9,528.0,20120110.0,3.01,1.0,-2.658,0.1327205606515299,0.1320721999519398,116
2012-01-11,2.92,2.76,2.93,2.74,665.0,20120111.0,2.93,2.0,-5.802,0.14520067256841107,0.15046257414505138,117
2012-01-12,2.77,2.71,2.77,2.66,728.0,20120112.0,2.76,3.0,-1.812,0.15654620058681687,0.16640089823335374,118
2012-01-13,2.69,2.64,2.71,2.62,598.0,20120113.0,2.71,4.0,-2.583,0.15504198430834432,0.16288077834621667,119
2012-01-16,2.57,2.55,2.58,2.54,319.0,20120116.0,2.64,0.0,-3.409,0.15640181725098992,0.16383000792872754,120
2012-01-17,2.55,2.49,2.58,2.44,1041.0,20120117.0,2.55,1.0,-2.353,0.16036532374229698,0.1686526736644838,121
2012-01-18,2.48,2.48,2.54,2.45,866.0,20120118.0,2.49,2.0,-0.402,0.15487752256528095,0.1594989836348682,122
2012-01-19,2.48,2.3,2.48,2.29,812.0,20120119.0,2.48,3.0,-7.258,0.15897959618955274,0.16489911925640433,123
2012-01-20,2.3,2.33,2.37,2.28,791.0,20120120.0,2.3,4.0,1.304,0.1627087487847777,0.16957923676864062,124
2012-01-23,2.27,2.59,2.62,2.23,1654.0,20120123.0,2.33,0.0,11.159,0.18337171561410764,0.19896867230022044,125
2012-01-24,2.59,2.56,2.65,2.51,1188.0,20120124.0,2.59,1.0,-1.158,0.1957925374911452,0.21510618286675395,126
2012-01-25,2.57,2.77,2.78,2.57,936.0,20120125.0,2.56,2.0,8.203,0.19708413149118634,0.2144253584769674,127
2012-01-26,2.76,2.59,2.8,2.55,637.0,20120126.0,2.77,3.0,-6.498,0.20189468699787286,0.21916864405897535,128
2012-01-27,2.59,2.77,2.78,2.54,317.0,20120127.0,2.59,4.0,6.95,0.20535882076777467,0.22194615820758873,129
2012-01-30,2.81,2.65,2.84,2.64,1656.0,20120130.0,2.77,0.0,-4.332,0.20941712513162375,0.22568667047358887,130
2012-01-31,2.65,2.5,2.69,2.49,891.0,20120131.0,2.65,1.0,-5.66,0.21583377217296423,0.2329284477891002,131
2012-02-01,2.44,2.37,2.5,2.36,723.0,20120201.0,2.5,2.0,-5.2,0.22257617758715095,0.24053798812516183,132
2012-02-02,2.38,2.56,2.59,2.34,1294.0,20120202.0,2.37,3.0,8.017,0.22506925943331627,0.24179958971440427,133
2012-02-03,2.56,2.51,2.56,2.45,948.0,20120203.0,2.56,4.0,-1.953,0.22188113670705292,0.23489297772434542,134
2012-02-06,2.5,2.58,2.59,2.45,1544.0,20120206.0,2.51,0.0,2.789,0.21443737953262557,0.22224058064975838,135
2012-02-07,2.58,2.49,2.62,2.45,1535.0,20120207.0,2.58,1.0,-3.488,0.2103976091359091,0.21527516987514236,136
2012-02-08,2.49,2.44,2.51,2.39,706.0,20120208.0,2.49,2.0,-2.008,0.20854327743517714,0.2119051472161857,137
2012-02-09,2.44,2.48,2.58,2.4,1081.0,20120209.0,2.44,3.0,1.639,0.20594842945552966,0.20765112757758317,138
2012-02-10,2.48,2.48,2.53,2.45,1010.0,20120210.0,2.48,4.0,0.0,0.19540764624099152,0.19196431053599033,139
2012-02-13,2.45,2.44,2.48,2.39,962.0,20120213.0,2.48,0.0,-1.613,0.18582511897908827,0.1783690691077206,140
2012-02-14,2.44,2.55,2.57,2.43,1531.0,20120214.0,2.44,1.0,4.508,0.18165919355175703,0.17325319321903662,141
2012-02-15,2.55,2.43,2.57,2.4,1054.0,20120215.0,2.55,2.0,-4.706,0.18059926558843514,0.1728194341226026,142
2012-02-16,2.44,2.56,2.58,2.41,1415.0,20120216.0,2.43,3.0,5.35,0.17963569493428133,0.17244350957249976,143
2012-02-17,2.55,2.68,2.73,2.53,1478.0,20120217.0,2.56,4.0,4.688,0.19057791537917704,0.1894510416460649,144
2012-02-20,2.66,2.61,2.68,2.61,217.0,20120220.0,2.68,0.0,-2.612,0.18416173544689526,0.1801909027521063,145
2012-02-21,2.62,2.64,2.66,2.58,515.0,20120221.0,2.61,1.0,1.149,0.176510662293059,0.16949878237733668,146
2012-02-22,2.64,2.65,2.67,2.53,739.0,20120222.0,2.64,2.0,0.379,0.17319150869288993,0.16556561139119805,147
2012-02-23,2.66,2.59,2.69,2.57,631.0,20120223.0,2.65,3.0,-2.264,0.1683559137054756,0.15949019653569993,148
2012-02-24,2.61,2.54,2.63,2.51,362.0,20120224.0,2.59,4.0,-1.931,0.16577810177512745,0.15689150366303573,149
2012-02-27,2.52,2.6,2.61,2.43,290.0,20120227.0,2.54,0.0,2.362,0.16707100234030917,0.15997263650923593,150
2012-02-28,2.6,2.53,2.62,2.51,981.0,20120228.0,2.6,1.0,-2.692,0.16188272674973783,0.15330961830562115,151
2012-02-29,2.54,2.59,2.62,2.5,3196.0,20120229.0,2.53,2.0,2.372,0.15807520436780215,0.14886833586349488,152
2012-03-01,2.59,2.48,2.6,2.44,6206.0,20120301.0,2.59,3.0,-4.247,0.15825018586278963,0.150352557748761,153
2012-03-02,2.47,2.47,2.5,2.46,4657.0,20120302.0,2.48,4.0,-0.403,0.15568198616225004,0.14763888338162756,154
2012-03-05,2.4,2.35,2.44,2.35,5171.0,20120305.0,2.47,0.0,-4.858,0.1533472593328385,0.14528703226360254,155
2012-03-06,2.35,2.34,2.39,2.34,3878.0,20120306.0,2.35,1.0,-0.426,0.15122478053839747,0.14324876129476577,156
2012-03-07,2.34,2.3,2.34,2.28,3782.0,20120307.0,2.34,2.0,-1.709,0.14384070745098837,0.1334822597873166,157
2012-03-08,2.3,2.29,2.33,2.23,4513.0,20120308.0,2.3,3.0,-0.435,0.14076427869438818,0.130351291815263,158
2012-03-09,2.3,2.31,2.33,2.26,4704.0,20120309.0,2.29,4.0,0.873,0.1343311609162683,0.12230445290564516,159
2012-03-12,2.28,2.27,2.29,2.23,3818.0,20120312.0,2.31,0.0,-1.732,0.12757378118710264,0.11399719251740614,160
2012-03-13,2.27,2.32,2.34,2.2,4791.0,20120313.0,2.27,1.0,2.203,0.12870343766532127,0.11746423351538175,161
2012-03-14,2.32,2.28,2.34,2.24,4829.0,20120314.0,2.32,2.0,-1.724,0.126094033773968,0.11513566904649157,162
2012-03-15,2.27,2.26,2.33,2.23,4334.0,20120315.0,2.28,3.0,-0.877,0.1237218484992824,0.11311757984016309,163
2012-03-16,2.26,2.32,2.36,2.25,4104.0,20120316.0,2.26,4.0,2.655,0.12247440754202236,0.11270190252811818,164
2012-03-19,2.32,2.34,2.39,2.28,4514.0,20120319.0,2.32,0.0,0.862,0.12315855240296643,0.11500831552448042,165
2012-03-20,2.34,2.33,2.37,2.32,4157.0,20120320.0,2.34,1.0,-0.427,0.11650777409840668,0.10634054012085405,166
2012-03-21,2.33,2.34,2.36,2.31,3663.0,20120321.0,2.33,2.0,0.429,0.11046161214451759,0.09882846810446792,167
2012-03-22,2.35,2.26,2.38,2.26,4160.0,20120322.0,2.34,3.0,-3.419,0.11132873840084109,0.10165133902396087,168
2012-03-23,2.27,2.27,2.32,2.26,3792.0,20120323.0,2.26,4.0,0.442,0.1084806710117979,0.09876449382068751,169
2012-03-26,2.29,2.22,2.32,2.21,3556.0,20120326.0,2.27,0.0,-2.203,0.10861879184044462,0.10026256131129783,170
2012-03-27,2.22,2.2,2.24,2.18,3961.0,20120327.0,2.22,1.0,-0.901,0.10692617427187046,0.09889421980309673,171
2012-03-28,2.2,2.27,2.27,2.16,3680.0,20120328.0,2.2,2.0,3.182,0.10720561299371854,0.1003749904960434,172
2012-03-29,2.27,2.17,2.28,2.13,6218.0,20120329.0,2.27,3.0,-4.405,0.11109601205662714,0.10699165843000587,173
2012-03-30,2.16,2.12,2.17,2.1,6240.0,20120330.0,2.17,4.0,-2.304,0.11645092035699388,0.11539277063945015,174
2012-04-02,2.12,2.14,2.16,2.07,4939.0,20120402.0,2.12,0.0,0.943,0.11495538206515325,0.11334040122083308,175
2012-04-03,2.14,2.17,2.2,2.12,4195.0,20120403.0,2.14,1.0,1.402,0.1117776199093943,0.1088950143913443,176
2012-04-04,2.17,2.14,2.2,2.13,3716.0,20120404.0,2.17,2.0,-1.382,0.10797965430028625,0.10370901247245351,177
2012-04-05,2.14,2.09,2.16,2.08,4590.0,20120405.0,2.14,3.0,-2.336,0.1063451402092935,0.10188114414277924,178
2012-04-09,2.1,2.11,2.12,2.06,4194.0,20120409.0,2.09,0.0,0.957,0.1039501273781494,0.09896365825705632,179
2012-04-10,2.11,2.03,2.12,2.02,4575.0,20120410.0,2.11,1.0,-3.791,0.10359102487766182,0.09910183715611627,180
2012-04-11,2.02,1.97,2.05,1.97,4413.0,20120411.0,2.03,2.0,-2.956,0.10690093180387043,0.10455492553532734,181
2012-04-12,1.97,1.98,2.07,1.97,5072.0,20120412.0,1.97,3.0,0.508,0.10627357435045734,0.10394760213061444,182
2012-04-13,1.98,1.99,2.0,1.96,3713.0,20120413.0,1.98,4.0,0.505,0.10024870380918265,0.09542125517983455,183
2012-04-16,1.99,2.0,2.03,1.97,3373.0,20120416.0,1.99,0.0,0.503,0.09658973065513604,0.09069842115584156,184
2012-04-17,2.01,1.95,2.02,1.95,3281.0,20120417.0,2.0,1.0,-2.5,0.0941724823654228,0.08793863166838843,185
2012-04-18,1.95,1.95,1.99,1.94,3059.0,20120418.0,1.95,2.0,0.0,0.09106589300300082,0.08421348077926102,186
2012-04-19,1.95,1.9,1.96,1.9,4146.0,20120419.0,1.95,3.0,-2.564,0.08824172086514585,0.08098501667535286,187
2012-04-20,1.9,1.93,1.93,1.9,2869.0,20120420.0,1.9,4.0,1.579,0.08476520073426534,0.07685368111863171,188
2012-04-23,1.93,2.02,2.02,1.92,4353.0,20120423.0,1.93,0.0,4.663,0.0879683643476267,0.08260652363615646,189
2012-04-24,2.02,1.98,2.03,1.97,3559.0,20120424.0,2.02,1.0,-1.98,0.08906214942051427,0.08492565381800538,190
2012-04-25,1.98,2.08,2.09,1.97,3692.0,20120425.0,1.98,2.0,5.051,0.09187468132312356,0.08960223330894344,191
2012-04-26,2.09,2.13,2.19,2.0,4385.0,20120426.0,2.08,3.0,2.404,0.10261334676758009,0.10565526886776723,192
2012-04-27,2.12,2.19,2.2,2.11,5142.0,20120427.0,2.13,4.0,2.817,0.10419395162163592,0.10756789968539995,193
2012-04-30,2.19,2.31,2.32,2.15,5446.0,20120430.0,2.19,0.0,5.479,0.11199450154036777,0.11855884639402164,194
2012-05-01,2.31,2.36,2.38,2.29,7168.0,20120501.0,2.31,1.0,2.165,0.11908591054591562,0.12808433354149176,195
2012-05-02,2.37,2.26,2.38,2.24,5159.0,20120502.0,2.36,2.0,-4.237,0.12098719141870343,0.12967308906929373,196
2012-05-03,2.26,2.34,2.38,2.25,5644.0,20120503.0,2.26,3.0,3.54,0.12180653765858729,0.12971667719338792,197
2012-05-04,2.34,2.28,2.37,2.26,4513.0,20120504.0,2.34,4.0,-2.564,0.12073321604704414,0.1270877869009351,198
2012-05-07,2.27,2.31,2.36,2.27,5103.0,20120507.0,2.28,0.0,1.316,0.11793928730078243,0.12214274864747524,199
2012-05-08,2.32,2.44,2.46,2.28,5684.0,20120508.0,2.31,1.0,5.628,0.12358117030044675,0.12985704882781443,200
2012-05-09,2.44,2.45,2.51,2.4,5475.0,20120509.0,2.44,2.0,0.41,0.1305283366670031,0.13920944231744178,201
2012-05-10,2.46,2.47,2.52,2.41,7791.0,20120510.0,2.45,3.0,0.816,0.12866212423534684,0.1353148500084486,202
2012-05-11,2.47,2.49,2.53,2.46,4409.0,20120511.0,2.47,4.0,0.81,0.12423829474349543,0.1279395366739872,203
2012-05-14,2.49,2.42,2.52,2.41,4336.0,20120514.0,2.49,0.0,-2.811,0.12294390430803637,0.12554759845078844,204
2012-05-15,2.42,2.52,2.52,2.39,6299.0,20120515.0,2.42,1.0,4.132,0.12358536755466701,0.1261412519906834,205
2012-05-16,2.52,2.63,2.64,2.49,6793.0,20120516.0,2.52,2.0,4.365,0.13235033416429096,0.13865575172526076,206
2012-05-17,2.63,2.64,2.68,2.51,7753.0,20120517.0,2.63,3.0,0.38,0.1357730310668543,0.14283498482855989,207
2012-05-18,2.63,2.72,2.76,2.61,5522.0,20120518.0,2.64,4.0,3.03,0.13706639188184677,0.143790320184752,208
2012-05-21,2.73,2.65,2.74,2.59,5660.0,20120521.0,2.72,0.0,-2.574,0.13824217444042963,0.14461827749345185,209
2012-05-22,2.65,2.68,2.73,2.58,5453.0,20120522.0,2.65,1.0,1.132,0.1393110676750906,0.145335840494325,210
2012-05-23,2.69,2.73,2.75,2.61,6136.0,20120523.0,2.68,2.0,1.866,0.1393736978865511,0.14462439509508163,211
2012-05-24,2.72,2.65,2.75,2.63,6055.0,20120524.0,2.73,3.0,-2.93,0.13761245262145094,0.14134114241573725,212
2012-05-25,2.64,2.55,2.65,2.52,5422.0,20120525.0,2.65,4.0,-3.774,0.14419313875589868,0.15049565676030607,213
2012-05-28,2.55,2.49,2.56,2.48,1918.0,20120528.0,2.55,0.0,-2.353,0.14653921705377437,0.15309623585893198,214
2012-05-29,2.5,2.49,2.54,2.4,4211.0,20120529.0,2.49,1.0,0.0,0.14685383368560992,0.15268340441107428,215
2012-05-30,2.49,2.45,2.51,2.39,7118.0,20120530.0,2.49,2.0,-1.606,0.14441257607528385,0.1483256171562642,216
2012-05-31,2.44,2.47,2.47,2.38,5303.0,20120531.0,2.45,3.0,0.816,0.14128416006547698,0.1432155348687622,217
2012-06-01,2.38,2.33,2.47,2.31,4765.0,20120601.0,2.47,4.0,-5.668,0.14298560006098948,0.14545346355292732,218
2012-06-04,2.34,2.43,2.44,2.32,6986.0,20120604.0,2.33,0.0,4.292,0.14362327278321688,0.1460596684125371,219
2012-06-05,2.43,2.45,2.48,2.38,4435.0,20120605.0,2.43,1.0,0.823,0.14420297525788242,0.1465850459575322,220
2012-06-06,2.45,2.42,2.49,2.4,4534.0,20120606.0,2.45,2.0,-1.224,0.13927543204943288,0.13904037316319448,221
2012-06-07,2.42,2.28,2.44,2.26,4869.0,20120607.0,2.42,3.0,-5.785,0.14388675641128712,0.14583499007476866,222
2012-06-08,2.28,2.3,2.32,2.23,5437.0,20120608.0,2.28,4.0,0.877,0.14807886946704762,0.15172365806479957,223
2012-06-11,2.27,2.21,2.28,2.2,4316.0,20120611.0,2.3,0.0,-3.913,0.1418898813306717,0.14216050365615948,224
2012-06-12,2.22,2.23,2.27,2.17,4566.0,20120612.0,2.21,1.0,0.905,0.14080898302740577,0.14053910316867152,225
2012-06-13,2.22,2.19,2.23,2.18,5310.0,20120613.0,2.23,2.0,-1.794,0.13255362093068937,0.12846722274618186,226
2012-06-14,2.2,2.53,2.53,2.17,8942.0,20120614.0,2.19,3.0,15.525,0.153230564489995,0.1593382597133578,227
2012-06-15,2.53,2.46,2.56,2.44,7375.0,20120615.0,2.53,4.0,-2.767,0.17293687681562797,0.187426491751577,228
2012-06-18,2.46,2.66,2.66,2.46,5137.0,20120618.0,2.46,0.0,8.13,0.17539716074222245,0.18910295951803344,229
2012-06-19,2.65,2.56,2.67,2.51,6826.0,20120619.0,2.66,1.0,-3.759,0.1785428734028834,0.19188923158229565,230
2012-06-20,2.57,2.51,2.68,2.5,5799.0,20120620.0,2.56,2.0,-1.953,0.1786753394571998,0.19030400070465622,231
2012-06-21,2.52,2.58,2.63,2.51,6493.0,20120621.0,2.51,3.0,2.789,0.17334121768715408,0.18093013394403537,232
2012-06-22,2.58,2.64,2.66,2.54,7354.0,20120622.0,2.58,4.0,2.326,0.1712192888060664,0.17680611608483074,233
2012-06-25,2.67,2.66,2.73,2.64,5430.0,20120625.0,2.64,0.0,0.758,0.16929026255060803,0.17323196727352003,234
2012-06-26,2.67,2.78,2.79,2.65,5514.0,20120626.0,2.66,1.0,4.511,0.16753660231843584,0.17013437163705067,235
2012-06-27,2.79,2.77,2.95,2.73,6095.0,20120627.0,2.78,2.0,-0.36,0.1786696384730294,0.18611645541877733,236
2012-06-28,2.76,2.75,2.85,2.66,4000.0,20120628.0,2.77,3.0,-0.722,0.17969967133926265,0.18663426136294034,237
2012-06-29,2.76,2.82,2.83,2.72,2047.0,20120629.0,2.75,4.0,2.545,0.17336333758033692,0.1764163598478816,238
2012-07-02,2.8,2.84,2.85,2.74,9234.0,20120702.0,2.82,0.0,0.709,0.16760303416327246,0.16756084520149736,239
2012-07-03,2.84,2.89,2.9,2.79,1936.0,20120703.0,2.84,1.0,1.761,0.16236639469333017,0.1598860658412977,240
2012-07-04,2.9,2.93,2.96,2.89,717.0,20120704.0,2.89,2.0,1.384,0.15851490426629344,0.15456792372912467,241
2012-07-05,2.92,2.95,2.95,2.88,1671.0,20120705.0,2.93,3.0,0.683,0.15046809478683612,0.14329220056524142,242
2012-07-06,2.95,2.79,3.06,2.75,3264.0,20120706.0,2.95,4.0,-5.424,0.1649709952619126,0.1655199071565426,243
2012-07-09,2.78,2.88,2.89,2.78,1693.0,20120709.0,2.79,0.0,3.226,0.16542817751086267,0.16611725286900356,244
2012-07-10,2.88,2.75,2.91,2.73,2161.0,20120710.0,2.88,1.0,-4.514,0.16675288864632581,0.16796828581980308,245
2012-07-11,2.75,2.85,2.86,2.72,1642.0,20120711.0,2.75,2.0,3.636,0.16613898967844135,0.16690584771049596,246
2012-07-12,2.85,2.88,2.92,2.72,3060.0,20120712.0,2.85,3.0,1.053,0.16921726334420464,0.17131840134909648,247
2012-07-13,2.88,2.88,2.91,2.83,1676.0,20120713.0,2.88,4.0,0.0,0.16110660303978586,0.1591426145025503,248
2012-07-16,2.87,2.81,2.91,2.78,1731.0,20120716.0,2.88,0.0,-2.431,0.15827873003604215,0.15525693256887696,249
2012-07-17,2.82,2.79,2.85,2.72,1589.0,20120717.0,2.81,1.0,-0.712,0.158435209123681,0.15588934155969328,250
2012-07-18,2.79,2.98,3.02,2.78,2153.0,20120718.0,2.79,2.0,6.81,0.16585019011271218,0.16710409601840087,251
2012-07-19,2.97,3.04,3.04,2.92,2318.0,20120719.0,2.98,3.0,2.013,0.17350017282999622,0.1781568832159475,252
2012-07-20,3.03,3.09,3.1,2.98,1260.0,20120720.0,3.04,4.0,1.645,0.16863652075439306,0.1704026321204879,253
2012-07-23,3.08,3.13,3.13,2.99,1863.0,20120723.0,3.09,0.0,1.294,0.16603320068573935,0.16634894783775614,254
2012-07-24,3.12,3.17,3.2,3.08,1779.0,20120724.0,3.13,1.0,1.278,0.1618483642596571,0.16016908812605532,255
2012-07-25,3.17,3.07,3.18,3.05,1556.0,20120725.0,3.17,2.0,-3.155,0.15895305841780347,0.15614654304258133,256
2012-07-26,3.07,3.09,3.13,3.02,1647.0,20120726.0,3.07,3.0,0.651,0.15813914401616785,0.15532700397023702,257
2012-07-27,3.09,3.04,3.11,2.99,965.0,20120727.0,3.09,4.0,-1.618,0.15467194910554116,0.15061673677420537,258
2012-07-30,3.03,3.22,3.23,3.03,1825.0,20120730.0,3.04,0.0,5.921,0.1587926810051087,0.15720117187097804,259
2012-07-31,3.23,3.22,3.28,3.16,2526.0,20120731.0,3.22,1.0,0.0,0.16617516455021492,0.16824101562151433,260
2012-08-01,3.22,3.15,3.24,3.12,2418.0,20120801.0,3.22,2.0,-2.174,0.16197742231831722,0.16180888020531245,261
2012-08-02,3.17,2.92,3.17,2.91,2729.0,20120802.0,3.15,3.0,-7.302,0.17543402028955413,0.18156769617793747,262
2012-08-03,2.92,2.89,2.95,2.84,1991.0,20120803.0,2.92,4.0,-1.027,0.18766729117246642,0.19869200335421247,263
2012-08-06,2.84,2.93,2.94,2.8,1687.0,20120806.0,2.89,0.0,1.384,0.18333390106583206,0.19086640290698415,264
2012-08-07,2.92,2.96,2.99,2.83,1909.0,20120807.0,2.93,1.0,1.024,0.1812126373325539,0.18675088251938626,265
2012-08-08,2.96,2.93,2.99,2.9,1757.0,20120808.0,2.96,2.0,-1.014,0.17292057939315728,0.1738507648501348,266
2012-08-09,2.93,2.91,3.12,2.88,3180.0,20120809.0,2.93,3.0,-0.683,0.1790187085392831,0.18267066287011685,267
2012-08-10,2.93,2.78,2.94,2.76,1755.0,20120810.0,2.91,4.0,-4.467,0.1791079168538944,0.18231457448743463,268
2012-08-13,2.77,2.75,2.79,2.71,1434.0,20120813.0,2.78,0.0,-1.079,0.18100719713991667,0.18467263122244337,269
2012-08-14,2.75,2.83,2.85,2.73,2406.0,20120814.0,2.75,1.0,2.909,0.17546108830898155,0.1760496137261176,270
2012-08-15,2.82,2.76,2.84,2.74,1187.0,20120815.0,2.83,2.0,-2.473,0.16860098937176357,0.1659096652293019,271
2012-08-16,2.76,2.71,2.84,2.68,2431.0,20120816.0,2.76,3.0,-1.812,0.16781908124705386,0.16512170986539496,272
2012-08-17,2.71,2.73,2.76,2.69,1375.0,20120817.0,2.71,4.0,0.738,0.15892643749728116,0.15243881521667563,273
2012-08-20,2.71,2.77,2.78,2.69,1570.0,20120820.0,2.73,0.0,1.465,0.1526603977247751,0.1441136398544522,274
2012-08-21,2.77,2.83,2.84,2.7,1926.0,20120821.0,2.77,1.0,2.166,0.1515094524770639,0.14356515454052518,275
2012-08-22,2.82,2.85,2.86,2.77,1706.0,20120822.0,2.83,2.0,0.707,0.145917684070039,0.13642313393512187,276
2012-08-23,2.85,2.83,2.86,2.68,2283.0,20120823.0,2.85,3.0,-0.702,0.1490160764273178,0.14223338274377229,277
2012-08-24,2.83,2.7,2.88,2.69,1962.0,20120824.0,2.83,4.0,-4.594,0.15274188766120853,0.14860226504460264,278
2012-08-27,2.76,2.66,2.76,2.64,1546.0,20120827.0,2.7,0.0,-1.481,0.15612898878292555,0.1541219630386556,279
2012-08-28,2.66,2.61,2.68,2.6,1071.0,20120828.0,2.66,1.0,-1.88,0.15102635343901133,0.1469057013001682,280
2012-08-29,2.62,2.69,2.7,2.57,809.0,20120829.0,2.61,2.0,3.065,0.14911486676273353,0.14465160779347913,281
2012-08-30,2.69,2.76,2.77,2.64,1708.0,20120830.0,2.69,3.0,2.602,0.1501044243297597,0.146698060087682,282
2012-08-31,2.76,2.8,2.81,2.71,1459.0,20120831.0,2.76,4.0,1.449,0.14736765848159497,0.14313831874265778,283
2012-09-03,2.81,2.79,2.81,2.77,359.0,20120903.0,2.8,0.0,-0.357,0.13851605316507226,0.13071987624363685,284
2012-09-04,2.8,2.85,2.89,2.76,1404.0,20120904.0,2.79,1.0,2.151,0.13774186651370096,0.1306238927444853,285
2012-09-05,2.85,2.8,2.87,2.78,1443.0,20120905.0,2.85,2.0,-1.754,0.13340169683063155,0.1252073737118873,286
2012-09-06,2.8,2.75,2.87,2.74,2074.0,20120906.0,2.8,3.0,-1.786,0.13309245166421013,0.12584639055030233,287
2012-09-07,2.75,2.69,2.76,2.66,1339.0,20120907.0,2.75,4.0,-2.182,0.133720410603828,0.1277335384769286,288
2012-09-10,2.66,2.84,2.85,2.65,12665.0,20120910.0,2.69,0.0,5.576,0.1397458278216678,0.13736906668000481,289
2012-09-11,2.84,3.01,3.01,2.8,14042.0,20120911.0,2.84,1.0,5.986,0.15613257074698553,0.16171985778933756,290
2012-09-12,3.01,3.06,3.07,2.95,14145.0,20120912.0,3.01,2.0,1.661,0.16284779158817417,0.17082387675075922,291
2012-09-13,3.06,3.02,3.07,2.96,13558.0,20120913.0,3.06,3.0,-1.307,0.15804344689833655,0.16271402651732464,292
2012-09-14,3.03,2.94,3.06,2.92,13272.0,20120914.0,3.02,4.0,-2.649,0.15640313354394123,0.15968548964834803,293
2012-09-17,2.93,2.88,2.98,2.86,12256.0,20120917.0,2.94,0.0,-2.041,0.15673012140358308,0.15972742436190152,294
2012-09-18,2.87,2.78,2.91,2.75,12619.0,20120918.0,2.88,1.0,-3.472,0.15975465582144083,0.16376376778031457,295
2012-09-19,2.77,2.8,2.85,2.74,11426.0,20120919.0,2.78,2.0,0.719,0.15795877801949068,0.16059526540960586,296
2012-09-20,2.78,2.81,2.82,2.75,13150.0,20120920.0,2.8,3.0,0.357,0.14996252547226055,0.14851589668832507,297
2012-09-21,2.81,2.89,2.9,2.79,13879.0,20120921.0,2.81,4.0,2.847,0.1463295686111444,0.14338044379654835,298
2012-09-24,2.9,2.86,2.9,2.81,13248.0,20120924.0,2.89,0.0,-1.038,0.14120869873740205,0.13626305129034189,299
2012-09-25,2.85,2.95,2.95,2.84,12335.0,20120925.0,2.86,1.0,3.147,0.13837154430672818,0.13276131111829634,300
2012-09-26,2.95,3.2,3.21,2.93,9447.0,20120926.0,2.95,2.0,8.475,0.15761049482430448,0.1617264696358569,301
2012-09-27,3.2,3.3,3.32,3.19,14884.0,20120927.0,3.2,3.0,3.125,0.17691863165846414,0.18949627368440927,302
2012-09-28,3.3,3.32,3.33,3.25,14601.0,20120928.0,3.3,4.0,0.606,0.17265330150769356,0.1815634371931547,303
2012-10-01,3.36,3.47,3.49,3.32,14794.0,20121001.0,3.32,0.0,4.518,0.17423027409790365,0.18268831223406745,304
2012-10-02,3.48,3.52,3.55,3.4,13406.0,20121002.0,3.47,1.0,1.441,0.17930024917991358,0.18899653726952526,305
2012-10-03,3.52,3.4,3.53,3.35,14501.0,20121003.0,3.52,2.0,-3.409,0.17936386289083053,0.18779699896692184,306
2012-10-04,3.39,3.41,3.46,3.37,11877.0,20121004.0,3.4,3.0,0.294,0.17669442080984538,0.18275739910466546,307
2012-10-05,3.4,3.4,3.43,3.34,13235.0,20121005.0,3.41,4.0,-0.293,0.1688131098271309,0.1703897458907101,308
2012-10-08,3.38,3.42,3.43,3.33,13544.0,20121008.0,3.4,0.0,0.588,0.1625573725701181,0.16100444643861542,309
2012-10-09,3.41,3.48,3.51,3.35,13247.0,20121009.0,3.42,1.0,1.754,0.16232488415465277,0.1608705202468,310
2012-10-10,3.46,3.48,3.51,3.43,14280.0,20121010.0,3.48,2.0,0.0,0.1557498946860472,0.1514211175472267,311
2012-10-11,3.48,3.62,3.63,3.47,14384.0,20121011.0,3.48,3.0,4.023,0.15613626789640656,0.15256496854092977,312
2012-10-12,3.61,3.6,3.64,3.56,12836.0,20121012.0,3.62,4.0,-0.552,0.15648751626946056,0.15355630606880585,313
2012-10-15,3.59,3.49,3.6,3.45,12705.0,20121015.0,3.6,0.0,-3.056,0.15771592388132785,0.15574879859296498,314
2012-10-16,3.49,3.44,3.52,3.41,12787.0,20121016.0,3.49,1.0,-1.433,0.1606508398921164,0.16031562544723618,315
2012-10-17,3.44,3.48,3.5,3.4,12365.0,20121017.0,3.44,2.0,1.163,0.15513712717465086,0.15227354205427138,316
2012-10-18,3.48,3.58,3.59,3.4,13145.0,20121018.0,3.48,3.0,2.874,0.15830647924968283,0.1573037364470352,317
2012-10-19,3.58,3.58,3.65,3.56,13599.0,20121019.0,3.58,4.0,0.0,0.15936952659062076,0.15899657158743044,318
2012-10-22,3.62,3.44,3.65,3.43,14343.0,20121022.0,3.58,0.0,-3.911,0.16488138780965553,0.16713036204243967,319
2012-10-23,3.44,3.53,3.56,3.44,12566.0,20121023.0,3.44,1.0,2.616,0.16261944346332302,0.16351298043678095,320
2012-10-24,3.53,3.43,3.56,3.43,10611.0,20121024.0,3.53,2.0,-2.833,0.15965403951211168,0.15904458304521016,321
2012-10-25,3.44,3.42,3.48,3.36,13441.0,20121025.0,3.43,3.0,-0.292,0.16059458137464694,0.1605053053058487,322
2012-10-26,3.42,3.39,3.44,3.35,9941.0,20121026.0,3.42,4.0,-0.877,0.1541768921587697,0.15110459793173553,323
2012-10-29,3.39,3.81,3.82,3.36,8380.0,20121029.0,3.39,0.0,12.389,0.1819789928716098,0.19229065154083744,324
2012-10-30,3.81,3.7,3.82,3.65,12102.0,20121030.0,3.81,1.0,-2.887,0.20452635715600967,0.22398523133539247,325
2012-10-31,3.69,3.69,3.78,3.68,11321.0,20121031.0,3.7,2.0,-0.27,0.19775123377819037,0.21145386715734005,326
2012-11-01,3.69,3.68,3.74,3.65,11897.0,20121101.0,3.69,3.0,-0.271,0.18795566707108194,0.1952600182030281,327
2012-11-02,3.67,3.55,3.69,3.53,12161.0,20121102.0,3.68,4.0,-3.533,0.1854142427918926,0.1905586824426244,328
2012-11-05,3.55,3.57,3.59,3.51,12355.0,20121105.0,3.55,0.0,0.563,0.18401294799262957,0.18781752478360778,329
2012-11-06,3.57,3.61,3.62,3.51,13173.0,20121106.0,3.57,1.0,1.12,0.17728449817511768,0.1774418548124601,330
2012-11-07,3.61,3.57,3.62,3.55,9650.0,20121107.0,3.61,2.0,-1.108,0.16753136197737956,0.1631162741707988,331
2012-11-08,3.56,3.58,3.61,3.52,13386.0,20121108.0,3.57,3.0,0.28,0.1604830563430722,0.1533674376146923,332
2012-11-09,3.58,3.5,3.62,3.48,13161.0,20121109.0,3.58,4.0,-2.235,0.1586209603118838,0.15158511259940002,333
2012-11-12,3.49,3.57,3.6,3.47,13133.0,20121112.0,3.5,0.0,2.0,0.15601905482898523,0.1487070975861467,334
2012-11-13,3.57,3.77,3.77,3.56,11923.0,20121113.0,3.57,1.0,5.602,0.16638095893544133,0.1648794845746606,335
2012-11-14,3.77,3.75,3.83,3.72,13097.0,20121114.0,3.77,2.0,-0.531,0.17489178085040138,0.17756221996470595,336
2012-11-15,3.76,3.71,3.83,3.68,14178.0,20121115.0,3.75,3.0,-1.067,0.17262889168218304,0.17388725730274515,337
2012-11-16,3.71,3.78,3.78,3.66,3160.0,20121116.0,3.71,4.0,1.887,0.1678444469838027,0.16670228966237907,338
2012-11-19,3.79,3.73,3.83,3.71,1387.0,20121119.0,3.78,0.0,-1.323,0.16349495180345697,0.1604753177073952,339
2012-11-20,3.73,3.83,3.84,3.72,1348.0,20121120.0,3.73,1.0,2.681,0.15954086527586991,0.15507860867974246,340
2012-11-21,3.83,3.91,3.91,3.79,1707.0,20121121.0,3.83,2.0,2.089,0.16140078661442728,0.1584014608557769,341
2012-11-22,3.9,3.91,3.93,3.89,476.0,20121122.0,3.91,3.0,0.0,0.15581889692220663,0.15061459940834004,342
2012-11-23,3.91,3.89,3.92,3.83,837.0,20121123.0,3.91,4.0,-0.512,0.14983536083836962,0.14253265282056135,343
2012-11-26,3.86,3.75,3.89,3.7,1308.0,20121126.0,3.89,0.0,-3.599,0.1553048734894269,0.15152829911115306,344
2012-11-27,3.74,3.77,3.77,3.71,1070.0,20121127.0,3.75,1.0,0.533,0.157549884990388,0.1553245258963325,345
2012-11-28,3.76,3.81,3.81,3.63,935.0,20121128.0,3.77,2.0,1.061,0.15959080453671637,0.15861458911015483,346
2012-11-29,3.81,3.65,3.81,3.64,1844.0,20121129.0,3.81,3.0,-4.199,0.1605370950333785,0.16013264389546752,347
2012-11-30,3.65,3.63,3.68,3.62,829.0,20121130.0,3.65,4.0,-0.548,0.16321554093943494,0.1641149580427384,348
2012-12-03,3.57,3.61,3.64,3.53,1800.0,20121203.0,3.63,0.0,-0.551,0.15928685539948625,0.1582329636370399,349
2012-12-04,3.61,3.54,3.61,3.52,1288.0,20121204.0,3.61,1.0,-1.939,0.15480623218135112,0.15180190181876788,350
2012-12-05,3.55,3.69,3.72,3.51,2108.0,20121205.0,3.54,2.0,4.237,0.15982384743759198,0.1595616482429322,351
2012-12-06,3.69,3.63,3.75,3.61,2095.0,20121206.0,3.69,3.0,-1.626,0.16438531585235644,0.16628676181054136,352
2012-12-07,3.64,3.54,3.68,3.54,1603.0,20121207.0,3.63,4.0,-2.479,0.16307755986577852,0.1641151935691358,353
2012-12-10,3.54,3.43,3.54,3.41,1600.0,20121210.0,3.54,0.0,-3.107,0.16825232715070768,0.17156650109325092,354
2012-12-11,3.43,3.42,3.49,3.39,1649.0,20121211.0,3.43,1.0,-0.292,0.16659302468246143,0.16869096761415064,355
2012-12-12,3.42,3.39,3.45,3.37,1418.0,20121212.0,3.42,2.0,-0.877,0.1587209315295104,0.15686550526559723,356
2012-12-13,3.39,3.34,3.41,3.29,1493.0,20121213.0,3.39,3.0,-1.475,0.15610993775410026,0.1532834378968508,357
2012-12-14,3.34,3.3,3.36,3.26,1429.0,20121214.0,3.34,4.0,-1.198,0.1537363070491821,0.1501789795106041,358
2012-12-17,3.3,3.35,3.39,3.28,1424.0,20121217.0,3.3,0.0,1.515,0.1497602791356201,0.1448217822425236,359
2012-12-18,3.35,3.39,3.45,3.34,1376.0,20121218.0,3.35,1.0,1.194,0.1497820719414729,0.1455122112768539,360
2012-12-19,3.39,3.34,3.41,3.28,1660.0,20121219.0,3.39,2.0,-1.475,0.14798370176497538,0.1434439164399401,361
2012-12-20,3.34,3.45,3.47,3.32,1953.0,20121220.0,3.34,3.0,3.293,0.1481670016045231,0.1443180609146148,362
2012-12-21,3.45,3.44,3.51,3.42,1213.0,20121221.0,3.45,4.0,-0.29,0.15015181964047553,0.14774231945933283,363
2012-12-24,3.46,3.34,3.46,3.33,812.0,20121224.0,3.44,0.0,-2.907,0.14831983603679594,0.1453766768647551,364
2012-12-26,3.33,3.35,3.41,3.3,893.0,20121226.0,3.34,2.0,0.299,0.1475634873061781,0.14465978661612106,365
2012-12-27,3.35,3.41,3.42,3.32,1023.0,20121227.0,3.35,3.0,1.791,0.14323953391470737,0.13870514840063825,366
2012-12-28,3.41,3.46,3.49,3.36,1382.0,20121228.0,3.41,4.0,1.466,0.1429450308315522,0.13887779528055322,367
2012-12-31,3.46,3.36,3.48,3.34,1391.0,20121231.0,3.46,0.0,-2.89,0.14267730075595655,0.13902742257647946,368
2013-01-01,3.46,3.36,3.48,3.34,1.0,20130101.0,3.36,1.0,0.0,0.14243390977814233,0.1391570995662822,369
2013-01-02,3.35,3.23,3.36,3.05,2257.0,20130102.0,3.36,2.0,-3.869,0.15766719070740212,0.16193615295744457,370
2013-01-03,3.23,3.2,3.24,3.16,8638.0,20130103.0,3.23,3.0,-0.929,0.16151562791582,0.16701133256311848,371
2013-01-04,3.19,3.28,3.3,3.19,1431.0,20130104.0,3.2,4.0,2.5,0.1568323890143818,0.15940982155470268,372
2013-01-07,3.28,3.27,3.35,3.24,1246.0,20130107.0,3.28,0.0,-0.305,0.15621126274034716,0.15815517868074244,373
2013-01-08,3.28,3.22,3.28,3.2,1557.0,20130108.0,3.27,1.0,-1.529,0.1492829661275883,0.14773448818997675,374
2013-01-09,3.22,3.1,3.23,3.09,1181.0,20130109.0,3.22,2.0,-3.727,0.15207542375235295,0.15203655643131309,375
2013-01-10,3.13,3.19,3.21,3.1,1685.0,20130110.0,3.1,3.0,2.903,0.14915947613850264,0.14776501557380464,376
2013-01-11,3.19,3.32,3.34,3.18,1533.0,20130111.0,3.19,4.0,4.075,0.15741770558045698,0.16006301349729737,377
2013-01-14,3.38,3.38,3.41,3.32,1417.0,20130114.0,3.32,0.0,1.807,0.1631070050731428,0.16805461169765787,378
2013-01-15,3.37,3.44,3.46,3.33,1849.0,20130115.0,3.38,1.0,1.775,0.1610063682483117,0.16431399680463687,379
2013-01-16,3.44,3.43,3.46,3.36,1460.0,20130116.0,3.44,2.0,-0.291,0.15546033477119245,0.1557387972306853,380
2013-01-17,3.43,3.48,3.53,3.38,2212.0,20130117.0,3.43,3.0,1.458,0.15496394070108405,0.1549736242665939,381
2013-01-18,3.48,3.57,3.58,3.47,1484.0,20130118.0,3.48,4.0,2.586,0.1545126733646219,0.15431047436438142,382
2013-01-21,3.57,3.63,3.64,3.57,891.0,20130121.0,3.57,0.0,1.681,0.15501152124056541,0.15506907778246395,383
2013-01-22,3.63,3.57,3.64,3.5,1523.0,20130122.0,3.63,1.0,-1.653,0.15364683749142313,0.1530598674114688,384
2013-01-23,3.57,3.57,3.6,3.51,1454.0,20130123.0,3.57,2.0,0.0,0.15058803408311194,0.14865188508993965,385
2013-01-24,3.57,3.46,3.59,3.44,2054.0,20130124.0,3.57,3.0,-3.081,0.15053457643919269,0.14883163374461433,386
2013-01-25,3.45,3.44,3.48,3.41,1128.0,20130125.0,3.46,4.0,-0.578,0.15139506949017503,0.1503207492453322,387
2013-01-28,3.39,3.28,3.39,3.27,932.0,20130128.0,3.44,0.0,-4.651,0.1549046086274318,0.15561131601262115,388
2013-01-29,3.28,3.26,3.28,3.21,809.0,20130129.0,3.28,1.0,-0.61,0.16173146238857433,0.1655298072109383,389
2013-01-30,3.26,3.34,3.34,3.26,1398.0,20130130.0,3.26,2.0,2.454,0.15430132944415847,0.15412583291614654,390
2013-01-31,3.34,3.33,3.39,3.24,2564.0,20130131.0,3.34,3.0,-0.299,0.1539102994946895,0.15357572186066032,391
2013-02-01,3.33,3.3,3.39,3.28,1593.0,20130201.0,3.33,4.0,-0.901,0.1499184540860814,0.1477656256125723,392
2013-02-04,3.3,3.33,3.35,3.26,1352.0,20130204.0,3.3,0.0,0.909,0.14447132189643766,0.1400635421975627,393
2013-02-05,3.33,3.42,3.43,3.32,1423.0,20130205.0,3.33,1.0,2.703,0.14315574717857976,0.1387217365712211,394
2013-02-06,3.42,3.44,3.46,3.4,1543.0,20130206.0,3.42,2.0,0.585,0.1419597701623453,0.13755883836172506,395
2013-02-07,3.44,3.29,3.45,3.28,2168.0,20130207.0,3.44,3.0,-4.36,0.14450888196576847,0.14188432658016176,396
2013-02-08,3.29,3.26,3.33,3.26,1359.0,20130208.0,3.29,4.0,-0.912,0.1477353472416077,0.1469664163694735,397
2013-02-11,3.26,3.28,3.29,3.21,1364.0,20130211.0,3.26,0.0,0.613,0.14157758840146153,0.13803756085354368,398
2013-02-12,3.28,3.25,3.31,3.22,1404.0,20130212.0,3.28,1.0,-0.915,0.13688871672860137,0.13163255273973784,399
2013-02-13,3.24,3.3,3.32,3.23,1392.0,20130213.0,3.25,2.0,1.538,0.1326261061169103,0.12608154570777277,400
2013-02-14,3.3,3.17,3.31,3.13,1861.0,20130214.0,3.3,3.0,-3.939,0.13693282374264576,0.13327067294673642,401
2013-02-15,3.17,3.16,3.19,3.12,1275.0,20130215.0,3.17,4.0,-0.315,0.1408480215842234,0.13950124988717152,402
2013-02-18,3.16,3.17,3.18,3.13,441.0,20130218.0,3.16,0.0,0.316,0.1325891105311122,0.12756774990221537,403
2013-02-19,3.16,3.27,3.28,3.16,1027.0,20130219.0,3.17,1.0,3.155,0.13144464593737473,0.12655871658192,404
2013-02-20,3.27,3.27,3.31,3.26,1229.0,20130220.0,3.27,2.0,0.0,0.13222240539761348,0.1283508877043308,405
2013-02-21,3.27,3.24,3.34,3.23,1810.0,20130221.0,3.27,3.0,-0.917,0.13020218672510314,0.12590410267708668,406
2013-02-22,3.24,3.28,3.29,3.23,1385.0,20130222.0,3.24,4.0,1.235,0.12382016975009376,0.11711688898680846,407
2013-02-25,3.28,3.41,3.42,3.28,1148.0,20130225.0,3.28,0.0,3.963,0.12892742704553983,0.12550130378856741,408
2013-02-26,3.41,3.45,3.45,3.39,894.0,20130226.0,3.41,1.0,1.173,0.1326612973141272,0.1314344632834252,409
2013-02-27,3.45,3.42,3.55,3.4,1978.0,20130227.0,3.45,2.0,-0.87,0.1342375430128429,0.1339098681789685,410
2013-02-28,3.41,3.49,3.51,3.39,1994.0,20130228.0,3.42,3.0,2.047,0.13294322092076624,0.1320552190884393,411
2013-03-01,3.49,3.46,3.52,3.44,1296.0,20130301.0,3.49,4.0,-0.86,0.12994838265524208,0.12778118987664747,412
2013-03-04,3.47,3.53,3.54,3.41,1568.0,20130304.0,3.46,0.0,2.023,0.12995307514112914,0.1280770312264278,413
2013-03-05,3.53,3.52,3.59,3.51,1456.0,20130305.0,3.53,1.0,-0.283,0.12995734103739018,0.1283334270629042,414
2013-03-06,3.52,3.48,3.55,3.46,1361.0,20130306.0,3.52,2.0,-1.136,0.1263248554885365,0.12322230345451697,415
2013-03-07,3.48,3.58,3.6,3.46,2155.0,20130307.0,3.48,3.0,2.874,0.1275680504441241,0.1254593296605814,416
2013-03-08,3.58,3.62,3.63,3.56,1356.0,20130308.0,3.58,4.0,1.117,0.1296073185855674,0.1287314190391706,417
2013-03-11,3.63,3.64,3.65,3.59,1085.0,20130311.0,3.62,0.0,0.552,0.12418847144142497,0.12090056316728127,418
2013-03-12,3.64,3.63,3.68,3.62,1231.0,20130312.0,3.64,1.0,-0.275,0.11835315585584089,0.11278048807831044,419
2013-03-13,3.64,3.68,3.7,3.62,999.0,20130313.0,3.63,2.0,1.377,0.11486650532349171,0.10840975633453571,420
2013-03-14,3.69,3.83,3.83,3.68,1551.0,20130314.0,3.68,3.0,4.076,0.12260591393044708,0.12062178882326437,421
2013-03-15,3.82,3.86,3.92,3.82,1658.0,20130315.0,3.83,4.0,0.783,0.13327810357313372,0.1365388836468291,422
2013-03-18,3.93,3.88,3.96,3.86,1154.0,20130318.0,3.86,0.0,0.518,0.1329800941573943,0.1356670324939186,423
2013-03-19,3.88,3.96,3.97,3.87,18940.0,20130319.0,3.88,1.0,2.062,0.13089099468854032,0.1322447614947295,424
2013-03-20,3.97,3.95,3.98,3.88,19043.0,20130320.0,3.96,2.0,-0.253,0.1280827224441276,0.12794545996209897,425
2013-03-21,3.95,3.93,4.02,3.89,25593.0,20130321.0,3.95,3.0,-0.506,0.1282570204037523,0.12821939863381904,426
2013-03-22,3.93,3.94,4.01,3.91,16799.0,20130322.0,3.93,4.0,0.254,0.12568820036704753,0.12445681214930977,427
2013-03-25,3.94,3.88,4.0,3.86,16771.0,20130325.0,3.94,0.0,-1.523,0.1269892730609523,0.12652923719606848,428
2013-03-26,3.87,4.0,4.0,3.86,10268.0,20130326.0,3.88,1.0,3.093,0.12817206641904758,0.12832533890325937,429
2013-03-27,4.0,4.08,4.1,3.98,19095.0,20130327.0,4.0,2.0,2.0,0.13652006038095238,0.14054862704949148,430
2013-03-28,4.09,4.02,4.12,3.97,25745.0,20130328.0,4.08,3.0,-1.471,0.13774550943722944,0.14180881010955929,431
2013-04-01,3.97,4.03,4.04,3.93,21447.0,20130401.0,4.02,0.0,0.249,0.13885955403384487,0.14290096876161792,432
2013-04-02,4.03,3.96,4.04,3.94,20602.0,20130402.0,4.03,1.0,-1.737,0.13532686730349533,0.13718083959340222,433
2013-04-03,3.96,3.9,3.98,3.9,17585.0,20130403.0,3.96,2.0,-1.515,0.13484260663954117,0.13622339431428182,434
2013-04-04,3.9,3.96,3.98,3.86,23235.0,20130404.0,3.9,3.0,1.538,0.13349327876321926,0.1340602750723776,435
2013-04-05,3.95,4.14,4.14,3.93,26182.0,20130405.0,3.96,4.0,4.545,0.1431757079665631,0.14818557172939406,436
2013-04-08,4.16,4.07,4.18,4.04,22139.0,20130408.0,4.14,0.0,-1.691,0.15015973451505743,0.1577608288321416,437
2013-04-09,4.07,4.03,4.1,4.0,18986.0,20130409.0,4.07,1.0,-0.983,0.14923612228641572,0.15539271832118923,438
2013-04-10,4.03,4.1,4.16,4.02,23447.0,20130410.0,4.03,2.0,1.737,0.14839647480583254,0.15334035587836406,439
2013-04-11,4.1,4.17,4.18,4.05,23658.0,20130411.0,4.1,3.0,1.707,0.14854224982348416,0.15289497509458225,440
2013-04-12,4.17,4.26,4.26,4.15,21650.0,20130412.0,4.17,4.0,2.158,0.1495838634758947,0.15384231174863797,441
2013-04-15,4.23,4.12,4.29,4.12,24427.0,20130415.0,4.26,0.0,-3.286,0.151439875887177,0.1559966701821529,442
2013-04-16,4.13,4.2,4.2,4.08,1112.0,20130416.0,4.12,1.0,1.942,0.15403625080652453,0.1591971141578658,443
2013-04-17,4.19,4.2,4.24,4.14,849.0,20130417.0,4.2,2.0,0.0,0.1509420461877496,0.15397083227015038,444
2013-04-18,4.21,4.41,4.43,4.17,2018.0,20130418.0,4.2,3.0,5.0,0.16085640562522688,0.1681080546341303,445
2013-04-19,4.41,4.39,4.42,4.36,848.0,20130419.0,4.41,4.0,-0.454,0.1662330960229335,0.1750269806829129,446
2013-04-22,4.39,4.25,4.4,4.25,854.0,20130422.0,4.39,0.0,-3.189,0.16566645092993956,0.1730233832585245,447
2013-04-23,4.26,4.23,4.32,4.22,707.0,20130423.0,4.25,1.0,-0.471,0.1660604099363086,0.17262026549072113,448
2013-04-24,4.23,4.17,4.28,4.16,808.0,20130424.0,4.23,2.0,-1.418,0.16187309994209872,0.16560423009195832,449
2013-04-25,4.17,4.16,4.25,4.14,1136.0,20130425.0,4.17,3.0,-0.24,0.15715736358372615,0.1581903327463639,450
2013-04-26,4.16,4.15,4.2,4.06,275.0,20130426.0,4.16,4.0,-0.24,0.1555976032579329,0.15576495504684879,451
2013-04-29,4.25,4.38,4.39,4.22,1026.0,20130429.0,4.15,0.0,5.542,0.1623614575072117,0.1656629610406022,452
2013-04-30,4.38,4.34,4.4,4.32,1354.0,20130430.0,4.38,1.0,-0.913,0.1703285977338289,0.17690789956852204,453
2013-05-01,4.34,4.31,4.44,4.31,1518.0,20130501.0,4.34,2.0,-0.691,0.16666236157620817,0.17065351295938588,454
2013-05-02,4.31,4.04,4.36,4.02,2353.0,20130502.0,4.31,3.0,-6.265,0.1824203287056439,0.1932330445648012,455
2013-05-03,4.05,4.05,4.07,3.98,1016.0,20130503.0,4.04,4.0,0.248,0.19583666245967615,0.21146863862282755,456
2013-05-06,4.05,4.0,4.06,3.97,966.0,20130506.0,4.05,0.0,-1.235,0.18621514769061462,0.1952728201397838,457
2013-05-07,4.0,3.93,4.0,3.91,785.0,20130507.0,4.0,1.0,-1.75,0.18201377062783136,0.18790311078781247,458
2013-05-08,3.91,3.97,3.99,3.89,767.0,20130508.0,3.93,2.0,1.018,0.17546706420711936,0.1775160293494374,459
2013-05-09,3.97,3.96,4.02,3.88,1231.0,20130509.0,3.97,3.0,-0.252,0.17224278564283574,0.1725138921028457,460
2013-05-10,3.97,3.91,4.01,3.9,814.0,20130510.0,3.96,4.0,-1.263,0.1665843505843961,0.1641787064891329,461
2013-05-13,3.9,3.94,3.98,3.89,920.0,20130513.0,3.91,0.0,0.767,0.15962213689490554,0.15428821229058184,462
2013-05-14,3.94,4.02,4.03,3.92,706.0,20130514.0,3.94,1.0,2.03,0.15602012444991414,0.1497164506518376,463
2013-05-15,4.02,4.07,4.08,4.01,741.0,20130515.0,4.02,2.0,1.244,0.154563749499922,0.1484209238982593,464
2013-05-16,4.09,3.94,4.09,3.91,1300.0,20130516.0,4.07,3.0,-3.194,0.15687613590901997,0.15263146737849134,465
2013-05-17,3.94,4.06,4.1,3.91,1338.0,20130517.0,3.94,4.0,3.046,0.15988739628092719,0.15761393839469243,466
2013-05-20,4.06,4.09,4.16,4.06,792.0,20130520.0,4.06,0.0,0.739,0.1653521784372066,0.16593207994206688,467
2013-05-21,4.09,4.19,4.21,4.08,636.0,20130521.0,4.09,1.0,2.445,0.1639565258520061,0.16380780261645814,468
2013-05-22,4.19,4.18,4.23,4.15,604.0,20130522.0,4.19,2.0,-0.239,0.16177865986546022,0.1606334289342639,469
2013-05-23,4.18,4.26,4.27,4.16,1037.0,20130523.0,4.18,3.0,1.914,0.15707150896860014,0.15388230507636197,470
2013-05-24,4.26,4.22,4.29,4.22,436.0,20130524.0,4.26,4.0,-0.939,0.1527922808805456,0.1480313310661804,471
2013-05-27,4.22,4.28,4.31,4.2,130.0,20130527.0,4.22,0.0,1.422,0.14890207352776869,0.14296048692402297,472
2013-05-28,4.3,4.17,4.3,4.13,624.0,20130528.0,4.28,1.0,-2.57,0.15082006684342608,0.14656575533415322,473
2013-05-29,4.17,4.15,4.18,4.07,243.0,20130529.0,4.17,2.0,-0.48,0.15620006076675091,0.1550236546229327,474
2013-05-30,4.18,4.03,4.18,4.01,1183.0,20130530.0,4.15,3.0,-2.892,0.15745460069704628,0.1570205006732083,475
2013-05-31,4.03,4.04,4.06,4.0,663.0,20130531.0,4.03,4.0,0.248,0.1567769097245875,0.15608443391678045,476
2013-06-03,3.95,3.99,4.04,3.95,769.0,20130603.0,4.04,0.0,-1.238,0.15070628156780677,0.1472731760612097,477
2013-06-04,3.99,4.0,4.03,3.96,629.0,20130604.0,3.99,1.0,0.251,0.14427843778891516,0.1383034192530483,478
2013-06-05,4.0,4.0,4.03,3.97,586.0,20130605.0,4.0,2.0,0.0,0.1366167616262865,0.12786296335264186,479
2013-06-06,3.99,3.85,4.0,3.82,1703.0,20130606.0,4.0,3.0,-3.75,0.14056069238753321,0.13481456823895632,480
2013-06-07,3.84,3.82,3.87,3.81,388.0,20130607.0,3.85,4.0,-0.779,0.14505517489775743,0.1421726258070954,481
2013-06-10,3.82,3.8,3.87,3.78,704.0,20130610.0,3.82,0.0,-0.524,0.14005015899796133,0.13521627569948272,482
2013-06-11,3.79,3.72,3.8,3.72,697.0,20130611.0,3.8,1.0,-2.105,0.136409235452692,0.13052077227288486,483
2013-06-12,3.72,3.78,3.79,3.71,608.0,20130612.0,3.72,2.0,1.613,0.1321902140479018,0.1251180026365002,484
2013-06-13,3.78,3.82,3.85,3.71,1091.0,20130613.0,3.78,3.0,1.058,0.13290019458900165,0.1271022689516335,485
2013-06-14,3.81,3.75,3.83,3.73,502.0,20130614.0,3.82,4.0,-1.832,0.12990926780818332,0.12348863309141572,486
2013-06-17,3.75,3.91,3.91,3.74,986.0,20130617.0,3.75,0.0,4.267,0.1335538798256212,0.12969014867922696,487
2013-06-18,3.9,3.91,3.95,3.86,933.0,20130618.0,3.91,1.0,0.0,0.13959443620511028,0.13906479552199685,488
2013-06-19,3.91,3.95,3.98,3.9,496.0,20130619.0,3.91,2.0,1.023,0.13417676018646388,0.13118948945239728,489
2013-06-20,3.95,3.87,3.96,3.83,1166.0,20130620.0,3.95,3.0,-2.025,0.13379705471496717,0.13103089085874428,490
2013-06-21,3.87,3.81,3.9,3.76,618.0,20130621.0,3.87,4.0,-1.55,0.13890641337724294,0.1388934387442451,491
2013-06-24,3.79,3.74,3.82,3.72,543.0,20130624.0,3.81,0.0,-1.837,0.139914921252039,0.14037431357834568,492
2013-06-25,3.74,3.65,3.76,3.64,539.0,20130625.0,3.74,1.0,-2.406,0.1426499284109444,0.14432440510123276,493
2013-06-26,3.65,3.71,3.73,3.63,241.0,20130626.0,3.65,2.0,1.644,0.13968175310085848,0.13974781775440165,494
2013-06-27,3.74,3.6,3.76,3.56,1517.0,20130627.0,3.71,3.0,-2.965,0.14516523009168952,0.14778144205381472,495
2013-06-28,3.59,3.57,3.62,3.53,1140.0,20130628.0,3.6,4.0,-0.833,0.1483320273560814,0.15207724977997278,496
2013-07-01,3.57,3.6,3.61,3.53,587.0,20130701.0,3.57,0.0,0.84,0.1421200248691649,0.14246694980930974,497
2013-07-02,3.59,3.65,3.67,3.57,680.0,20130702.0,3.6,1.0,1.389,0.13829093169924084,0.13680468983473518,498
2013-07-03,3.66,3.69,3.7,3.57,998.0,20130703.0,3.65,2.0,1.096,0.13753721063567353,0.13589739785677052,499
2013-07-04,3.69,3.67,3.7,3.62,282.0,20130704.0,3.69,3.0,-0.542,0.13230655512333958,0.1284444114758678,500
2013-07-05,3.68,3.62,3.68,3.58,13799.0,20130705.0,3.67,4.0,-1.362,0.1302786864757632,0.1259851566124187,501
2013-07-08,3.63,3.73,3.76,3.61,919.0,20130708.0,3.62,0.0,3.039,0.13207153315978473,0.12918713573076285,502
2013-07-09,3.73,3.66,3.75,3.63,795.0,20130709.0,3.73,1.0,-1.877,0.1318832119634407,0.12929551763332783,503
2013-07-10,3.66,3.66,3.79,3.63,956.0,20130710.0,3.66,2.0,0.0,0.13443928360312793,0.1333894486155508,504
2013-07-11,3.66,3.61,3.7,3.57,1343.0,20130711.0,3.66,3.0,-1.366,0.13403571236647996,0.1329375221334774,505
2013-07-12,3.61,3.64,3.69,3.6,711.0,20130712.0,3.61,4.0,0.831,0.13003246578770905,0.12721251918234705,506
2013-07-15,3.65,3.67,3.69,3.55,1056.0,20130715.0,3.64,0.0,0.824,0.13093860526155368,0.1289175166247008,507
2013-07-16,3.68,3.66,3.72,3.61,809.0,20130716.0,3.67,1.0,-0.272,0.12903509569232155,0.12639518107474074,508
2013-07-17,3.66,3.61,3.68,3.61,661.0,20130717.0,3.66,2.0,-1.366,0.12366826881120142,0.11887582359810868,509
2013-07-18,3.62,3.81,3.83,3.61,1183.0,20130718.0,3.61,3.0,5.54,0.13242569891927405,0.13235904711836088,510
2013-07-19,3.81,3.77,3.83,3.76,756.0,20130719.0,3.81,4.0,-1.05,0.14038699901752194,0.14404450750257952,511
2013-07-22,3.75,3.7,3.75,3.64,799.0,20130722.0,3.77,0.0,-1.857,0.143079090015929,0.14750523983556885,512
2013-07-23,3.71,3.73,3.76,3.66,637.0,20130723.0,3.7,1.0,0.811,0.14007190001448086,0.14250454119082626,513
2013-07-24,3.73,3.7,3.78,3.69,667.0,20130724.0,3.73,2.0,-0.804,0.1355199091040735,0.13550393569871608,514
2013-07-25,3.7,3.65,3.76,3.64,841.0,20130725.0,3.7,3.0,-1.351,0.1341090082764304,0.13343674427222055,515
2013-07-26,3.65,3.56,3.65,3.55,481.0,20130726.0,3.65,4.0,-2.466,0.13555364388766397,0.13564517836925774,516
2013-07-29,3.52,3.46,3.52,3.41,3563.0,20130729.0,3.56,0.0,-2.809,0.14504876717060347,0.14955915458668984,517
2013-07-30,3.47,3.45,3.49,3.42,660.0,20130730.0,3.46,1.0,-0.289,0.14458978833691216,0.14828460064179777,518
2013-07-31,3.45,3.44,3.47,3.42,411.0,20130731.0,3.45,2.0,-0.29,0.13599071666992016,0.13517998722289143,519
2013-08-01,3.44,3.39,3.45,3.34,1295.0,20130801.0,3.44,3.0,-1.453,0.133627924245382,0.1318226555931726,520
2013-08-02,3.38,3.33,3.41,3.33,697.0,20130802.0,3.39,4.0,-1.77,0.13147993113216533,0.1289129681807494,521
2013-08-05,3.33,3.32,3.36,3.31,571.0,20130805.0,3.33,0.0,-0.3,0.12679993739287748,0.1223912390899827,522
2013-08-06,3.32,3.3,3.36,3.3,426.0,20130806.0,3.32,1.0,-0.602,0.1207272158117068,0.11407240721131835,523
2013-08-07,3.3,3.23,3.32,3.23,725.0,20130807.0,3.3,2.0,-2.121,0.11793383255609707,0.11086275291647589,524
2013-08-08,3.24,3.32,3.33,3.13,1787.0,20130808.0,3.23,3.0,2.786,0.12539439323281554,0.12274771919427914,525
2013-08-09,3.32,3.22,3.33,3.21,748.0,20130809.0,3.32,4.0,-3.012,0.12490399384801414,0.12238135663504195,526
2013-08-12,3.26,3.3,3.36,3.22,795.0,20130812.0,3.22,0.0,2.484,0.1262763580436492,0.12473050908370298,527
2013-08-13,3.3,3.3,3.33,3.26,720.0,20130813.0,3.3,1.0,0.0,0.12479668913059014,0.12276644120587583,528
2013-08-14,3.3,3.34,3.38,3.28,534.0,20130814.0,3.3,2.0,1.212,0.12254244466417287,0.11973091571175906,529
2013-08-15,3.34,3.42,3.43,3.3,896.0,20130815.0,3.34,3.0,2.395,0.12322040424015719,0.12110012695019123,530
2013-08-16,3.42,3.37,3.43,3.36,331.0,20130816.0,3.42,4.0,-1.462,0.12020036749105209,0.11695344335683255,531
2013-08-19,3.39,3.46,3.5,3.37,666.0,20130819.0,3.37,0.0,2.671,0.12109124317368371,0.1186929842425882,532
2013-08-20,3.47,3.44,3.5,3.43,547.0,20130820.0,3.46,1.0,-0.578,0.12190113015789428,0.12020058634357643,533
2013-08-21,3.44,3.47,3.49,3.39,443.0,20130821.0,3.44,2.0,0.872,0.11991011832535843,0.11750717483109958,534
2013-08-22,3.47,3.54,3.56,3.45,921.0,20130822.0,3.47,3.0,2.017,0.11991828938668952,0.11783955152028638,535
2013-08-23,3.54,3.48,3.56,3.47,366.0,20130823.0,3.54,4.0,-1.695,0.11719844489699051,0.11412761131758158,536
2013-08-26,3.51,3.5,3.54,3.48,327.0,20130826.0,3.48,0.0,0.575,0.11199858626999137,0.10691059647523737,537
2013-08-27,3.5,3.55,3.55,3.45,528.0,20130827.0,3.5,1.0,1.429,0.11090780569999213,0.10598918361187235,538
2013-08-28,3.54,3.57,3.59,3.45,265.0,20130828.0,3.55,2.0,0.563,0.11355255063635646,0.11052395913028933,539
2013-08-29,3.58,3.62,3.65,3.51,1379.0,20130829.0,3.57,3.0,1.401,0.11595686421486952,0.11445409791291743,540
2013-08-30,3.62,3.59,3.65,3.57,561.0,20130830.0,3.62,4.0,-0.829,0.11268805837715423,0.10986021819119529,541
2013-09-02,3.65,3.66,3.69,3.59,192.0,20130902.0,3.59,0.0,1.95,0.11153459852468568,0.10854552243236927,542
2013-09-03,3.67,3.67,3.68,3.64,772.0,20130903.0,3.66,1.0,0.273,0.10957690774971436,0.10607278610805353,543
2013-09-04,3.68,3.67,3.7,3.64,439.0,20130904.0,3.67,2.0,0.0,0.10506991613610396,0.09992974796031306,544
2013-09-05,3.67,3.57,3.72,3.56,1130.0,20130905.0,3.67,3.0,-2.725,0.11006356012373089,0.10793911489893801,545
2013-09-06,3.57,3.53,3.59,3.52,500.0,20130906.0,3.57,4.0,-1.12,0.11369414556702799,0.11354723291241281,546
2013-09-09,3.53,3.61,3.62,3.53,442.0,20130909.0,3.53,0.0,2.266,0.11154013233366185,0.11040760185742447,547
2013-09-10,3.61,3.58,3.65,3.54,537.0,20130910.0,3.61,1.0,-0.831,0.11230921121241992,0.11168658827643461,548
2013-09-11,3.58,3.56,3.62,3.5,750.0,20130911.0,3.58,2.0,-0.559,0.11300837382947268,0.11279504317291,549
2013-09-12,3.57,3.63,3.66,3.54,1005.0,20130912.0,3.56,3.0,1.966,0.11364397620861152,0.11375570408318869,550
2013-09-13,3.63,3.68,3.69,3.6,715.0,20130913.0,3.63,4.0,1.377,0.11513088746237418,0.1159216102054303,551
2013-09-16,3.69,3.74,3.75,3.62,754.0,20130916.0,3.68,0.0,1.63,0.1164826249657947,0.11779872884470625,552
2013-09-17,3.74,3.74,3.78,3.72,533.0,20130917.0,3.74,1.0,0.0,0.11498420451435883,0.11542556499874543,553
2013-09-18,3.75,3.73,3.75,3.67,522.0,20130918.0,3.74,2.0,-0.267,0.11180382228578076,0.11070215633224605,554
2013-09-19,3.73,3.71,3.82,3.68,1139.0,20130919.0,3.73,3.0,-0.536,0.11436711116889156,0.11460853548794653,555
2013-09-20,3.71,3.69,3.71,3.65,342.0,20130920.0,3.71,4.0,-0.539,0.11124282833535593,0.1099940640895536,556
2013-09-23,3.68,3.59,3.69,3.59,394.0,20130923.0,3.69,0.0,-2.71,0.11203893485032354,0.11132818887761307,557
2013-09-24,3.59,3.51,3.62,3.49,414.0,20130924.0,3.59,1.0,-2.228,0.12003539531847585,0.12315109702726451,558
2013-09-25,3.51,3.5,3.55,3.49,319.0,20130925.0,3.51,2.0,-0.285,0.11821399574406886,0.12006428409029579,559
2013-09-26,3.51,3.5,3.51,3.4,293.0,20130926.0,3.5,3.0,0.0,0.11746726885824442,0.11872237954492301,560
2013-09-27,3.57,3.59,3.61,3.52,530.0,20130927.0,3.5,4.0,2.571,0.11678842623476769,0.11755939560559998,561
2013-09-30,3.58,3.56,3.59,3.51,547.0,20130930.0,3.59,0.0,-0.836,0.11435311475887978,0.11388480952485343,562
2013-10-01,3.56,3.6,3.65,3.54,994.0,20131001.0,3.56,1.0,1.124,0.11395737705352706,0.11336683492153962,563
2013-10-02,3.6,3.54,3.65,3.53,572.0,20131002.0,3.6,2.0,-1.667,0.11450670641229733,0.11425125693200103,564
2013-10-03,3.54,3.51,3.57,3.49,961.0,20131003.0,3.54,3.0,-0.847,0.11409700582936115,0.1136844226744008,565
2013-10-04,3.51,3.51,3.53,3.48,364.0,20131004.0,3.51,4.0,0.0,0.10917909620851013,0.10652649965114737,566
2013-10-07,3.53,3.64,3.66,3.51,954.0,20131007.0,3.51,0.0,3.704,0.112890087462282,0.11232296636432781,567
2013-10-08,3.64,3.72,3.73,3.63,706.0,20131008.0,3.64,1.0,2.198,0.12262735223843829,0.1266799041824176,568
2013-10-09,3.72,3.7,3.73,3.67,544.0,20131009.0,3.72,2.0,-0.538,0.1196612293076712,0.12178925029142862,569
2013-10-10,3.7,3.73,3.79,3.68,1115.0,20131010.0,3.7,3.0,0.811,0.11878293573424653,0.12021735025257145,570
2013-10-11,3.75,3.79,3.79,3.74,588.0,20131011.0,3.73,4.0,1.609,0.11616630521295133,0.11618837021889517,571
2013-10-14,3.81,3.82,3.85,3.76,752.0,20131014.0,3.79,0.0,0.792,0.1165148229208649,0.11669658752304256,572
2013-10-15,3.82,3.82,3.85,3.77,556.0,20131015.0,3.82,1.0,0.0,0.11319529356442264,0.11180370918663689,573
2013-10-16,3.81,3.78,3.87,3.76,1366.0,20131016.0,3.82,2.0,-1.047,0.11290481233129335,0.11156321462841869,574
2013-10-17,3.78,3.76,3.8,3.73,538.0,20131017.0,3.78,3.0,-0.529,0.11082255666481208,0.10868811934462945,575
2013-10-18,3.76,3.76,3.78,3.68,636.0,20131018.0,3.76,4.0,0.0,0.10983868787710187,0.10752970343201215,576
2013-10-21,3.79,3.66,3.84,3.65,577.0,20131021.0,3.76,0.0,-2.66,0.11712607988827443,0.11852574297441053,577
2013-10-22,3.66,3.59,3.67,3.57,783.0,20131022.0,3.66,1.0,-1.913,0.12375098171661304,0.12805564391115568,578
2013-10-23,3.59,3.62,3.64,3.58,405.0,20131023.0,3.59,2.0,0.836,0.11977361974237542,0.12164822472300148,579
2013-10-24,3.62,3.63,3.64,3.54,799.0,20131024.0,3.62,3.0,0.276,0.11797601794761403,0.11876179475993463,580
2013-10-25,3.63,3.73,3.73,3.59,498.0,20131025.0,3.63,4.0,2.755,0.11997819813419458,0.12159355545861003,581
2013-10-28,3.68,3.57,3.73,3.56,471.0,20131028.0,3.73,0.0,-4.29,0.12452563466744962,0.1280477480641287,582
2013-10-29,3.56,3.5,3.59,3.48,202.0,20131029.0,3.57,1.0,-1.961,0.13593239515222688,0.1443080483222448,583
2013-10-30,3.64,3.64,3.66,3.61,504.0,20131030.0,3.5,2.0,4.0,0.13175672286566087,0.13706697521261227,584
2013-10-31,3.64,3.57,3.66,3.56,742.0,20131031.0,3.64,3.0,-1.923,0.13432429351423722,0.1401247118509307,585
2013-11-01,3.57,3.51,3.58,3.51,722.0,20131101.0,3.57,4.0,-1.681,0.13393117592203382,0.1387747502708066,586
2013-11-04,3.44,3.44,3.44,3.44,0.0,20131104.0,3.51,0.0,-1.994,0.13357379629275792,0.13760478356803224,587
2013-11-05,3.49,3.49,3.49,3.48,2.0,20131105.0,3.44,1.0,1.453,0.12415799662977983,0.12325747909229447,588
2013-11-06,3.5,3.5,3.51,3.5,6.0,20131106.0,3.49,2.0,0.287,0.11923454239070896,0.11615648187998857,589
2013-11-07,3.52,3.52,3.52,3.51,26.0,20131107.0,3.5,3.0,0.571,0.11112231126428092,0.10466895096265685,590
2013-11-08,3.52,3.55,3.59,3.51,605.0,20131108.0,3.52,4.0,0.852,0.10920210114934635,0.1027130908343027,591
2013-11-11,3.58,3.57,3.58,3.57,10.0,20131111.0,3.55,0.0,0.563,0.10472918286304217,0.09701801205639574,592
2013-11-12,3.65,3.65,3.65,3.64,15.0,20131112.0,3.57,1.0,2.241,0.10429925714822016,0.09741561044887632,593
2013-11-13,3.56,3.55,3.56,3.54,19.0,20131113.0,3.65,2.0,-2.74,0.09754477922565459,0.088426862389026,594
2013-11-14,3.62,3.61,3.62,3.61,5.0,20131114.0,3.55,3.0,1.69,0.09231343565968596,0.08196994740382248,595
2013-11-15,3.62,3.65,3.67,3.57,631.0,20131115.0,3.61,4.0,1.108,0.09483039605426001,0.08704062108331288,596
2013-11-18,3.62,3.61,3.62,3.61,8.0,20131118.0,3.65,0.0,-1.096,0.08711854186750911,0.07676853827220453,597
2013-11-19,3.56,3.56,3.56,3.55,11.0,20131119.0,3.61,1.0,-1.385,0.08828958351591734,0.07986606650257723,598
2013-11-20,3.67,3.67,3.67,3.67,0.0,20131120.0,3.56,2.0,3.09,0.08571780319628854,0.077217257635567,599
2013-11-21,3.7,3.7,3.7,3.7,0.0,20131121.0,3.67,3.0,0.817,0.09065254836026236,0.0855882899508248,600
2013-11-22,3.7,3.78,3.79,3.68,412.0,20131122.0,3.7,4.0,2.162,0.09332049850932944,0.09017651795738152,601
2013-11-25,3.79,3.79,3.79,3.79,0.0,20131125.0,3.78,0.0,0.265,0.0930186350084813,0.09015298222973064,602
2013-11-26,3.82,3.82,3.82,3.82,0.0,20131126.0,3.79,1.0,0.792,0.08819875909861936,0.08346591793243323,603
2013-11-27,3.91,3.91,3.91,3.9,6.0,20131127.0,3.82,2.0,2.356,0.09108978099874489,0.08833712887477548,604
2013-11-28,3.91,3.93,3.94,3.87,183.0,20131128.0,3.91,3.0,0.512,0.09371798272613176,0.09255884502480548,605
2013-11-29,3.93,3.95,3.96,3.88,754.0,20131129.0,3.93,4.0,0.509,0.0924708933873925,0.09088433235483143,606
2013-12-02,3.98,3.97,3.98,3.97,11.0,20131202.0,3.95,0.0,0.506,0.08860990307944776,0.08543308804085394,607
2013-12-03,3.98,3.98,3.98,3.98,0.0,20131203.0,3.97,1.0,0.252,0.08328173007222521,0.07804200963540672,608
2013-12-04,3.97,3.97,3.97,3.96,2.0,20131204.0,3.98,2.0,-0.251,0.07661975461111384,0.06896974168401919,609
2013-12-05,4.14,4.14,4.15,4.14,1.0,20131205.0,3.97,3.0,4.282,0.08510886782828547,0.08244044279281686,610
2013-12-06,4.14,4.12,4.2,4.1,1099.0,20131206.0,4.14,4.0,-0.483,0.09828078893480512,0.10211505042044144,611
2013-12-09,4.23,4.23,4.23,4.23,0.0,20131209.0,4.12,0.0,2.67,0.09752798994073208,0.10049971036438281,612
2013-12-10,4.23,4.27,4.29,4.23,294.0,20131210.0,4.23,1.0,0.946,0.10411635449157472,0.10976641564913188,613
2013-12-11,4.34,4.34,4.35,4.34,16.0,20131211.0,4.27,2.0,1.639,0.10556032226506785,0.11113089356258085,614
2013-12-12,4.37,4.38,4.38,4.37,7.0,20131212.0,4.34,3.0,0.922,0.10596392933187998,0.1109801077542369,615
2013-12-13,4.37,4.39,4.44,4.34,1101.0,20131213.0,4.38,4.0,0.228,0.10542175393807277,0.1095160933870054,616
2013-12-16,4.27,4.27,4.27,4.27,0.0,20131216.0,4.39,0.0,-2.733,0.10583795812552063,0.10958061426873793,617
2013-12-17,4.28,4.29,4.29,4.28,3.0,20131217.0,4.27,1.0,0.468,0.10621632556865498,0.10963653236623935,618
2013-12-18,4.27,4.27,4.27,4.27,0.0,20131218.0,4.29,2.0,-0.466,0.0965602959715046,0.09501832805074088,619
2013-12-19,4.45,4.46,4.46,4.45,23.0,20131219.0,4.27,3.0,4.45,0.1032366327013679,0.10501588431064221,620
2013-12-20,4.45,4.42,4.49,4.4,811.0,20131220.0,4.46,4.0,-0.897,0.11385148427397106,0.12034709973589024,621
2013-12-23,4.47,4.47,4.47,4.47,0.0,20131223.0,4.42,0.0,1.131,0.10441044024906465,0.10563415310443829,622
2013-12-24,4.47,4.42,4.49,4.38,381.0,20131224.0,4.47,1.0,-1.119,0.10491858204460426,0.10621626602384657,623
2013-12-26,4.44,4.43,4.44,4.43,3.0,20131226.0,4.42,3.0,0.226,0.09901689276782198,0.09738743055400025,624
2013-12-27,4.44,4.41,4.44,4.34,331.0,20131227.0,4.43,4.0,-0.451,0.09910626615256549,0.09773577314680029,625
2013-12-30,4.43,4.43,4.43,4.43,0.0,20131230.0,4.41,0.0,0.454,0.09009660559324134,0.08470433672722692,626
2013-12-31,4.25,4.23,4.25,4.23,10.0,20131231.0,4.43,1.0,-4.515,0.09826964144840121,0.09741042516359663,627
2014-01-01,4.23,4.23,4.23,4.23,0.0,20140101.0,4.23,2.0,0.0,0.10751785586218278,0.11108903514178353,628
2014-01-02,4.3,4.31,4.31,4.3,1.0,20140102.0,4.23,3.0,1.891,0.10501623260198435,0.1069438304562124,629
2014-01-03,4.3,4.32,4.39,4.2,2094.0,20140103.0,4.31,4.0,0.232,0.11274202963816757,0.11801798639538402,630
2014-01-06,4.3,4.31,4.31,4.3,3.0,20140106.0,4.32,0.0,-0.231,0.10340184512560684,0.1036155882093328,631
2014-01-07,4.33,4.32,4.33,4.32,5.0,20140107.0,4.31,1.0,0.232,0.09491076829600627,0.09113350978142185,632
2014-01-08,4.19,4.18,4.19,4.18,5.0,20140108.0,4.32,2.0,-3.241,0.09810069845091471,0.09631570847723214,633
2014-01-09,4.03,4.02,4.03,4.02,3.0,20140109.0,4.18,3.0,-3.828,0.11645518040992248,0.12347361401360117,634
2014-01-10,4.03,4.08,4.1,3.95,1287.0,20140110.0,4.02,4.0,1.493,0.12677743673629313,0.13767713214512095,635
2014-01-13,4.12,4.24,4.26,4.08,859.0,20140113.0,4.08,0.0,3.922,0.13707039703299378,0.1513201811924382,636
2014-01-14,4.36,4.34,4.36,4.34,4.0,20140114.0,4.24,1.0,2.358,0.15006399730272166,0.16847749036677984,637
2014-01-15,4.36,4.33,4.43,4.32,0.0,20140115.0,4.34,2.0,-0.23,0.15369454300247418,0.17134715831787578,638
2014-01-16,4.37,4.37,4.37,4.36,4.0,20140116.0,4.33,3.0,0.924,0.14244958454770382,0.15250087054215902,639
2014-01-17,4.37,4.3,4.38,4.29,1147.0,20140117.0,4.37,4.0,-1.602,0.13768144049791256,0.1441674211365378,640
2014-01-20,4.26,4.26,4.26,4.26,0.0,20140120.0,4.3,0.0,-0.93,0.1351649459071932,0.13961176498499936,641
2014-01-21,4.47,4.46,4.47,4.46,11.0,20140121.0,4.26,1.0,4.695,0.13833176900653935,0.14366352965366622,642
2014-01-22,4.7,4.69,4.7,4.69,3.0,20140122.0,4.46,2.0,5.157,0.16575615364230858,0.18317505903317743,643
2014-01-23,4.83,4.83,4.84,4.83,6.0,20140123.0,4.69,3.0,2.985,0.18523286694755337,0.20941838449542055,644
2014-01-24,4.83,5.17,5.24,4.81,3514.0,20140124.0,4.83,4.0,7.039,0.2183935154068668,0.2548292665626979,645
2014-01-27,4.91,4.9,4.91,4.89,10.0,20140127.0,5.17,0.0,-5.222,0.20581228673351526,0.2315186976876715,646
2014-01-28,4.99,4.99,4.99,4.98,3.0,20140128.0,4.9,1.0,1.837,0.20437480612137737,0.2259828713293151,647
2014-01-29,4.99,5.56,5.72,4.9,907.0,20140129.0,4.99,2.0,11.423,0.26034073283761583,0.305185155152073,648
2014-01-30,4.93,4.9,4.93,4.9,21.0,20140130.0,5.56,3.0,-11.871,0.24485521167055982,0.27649380113179656,649
2014-01-31,4.93,4.88,4.99,4.72,4954.0,20140131.0,4.9,4.0,-0.408,0.29895928333687255,0.3516279609808902,650
2014-02-03,4.97,4.98,4.98,4.96,11.0,20140203.0,4.88,0.0,2.049,0.2790538939426114,0.31541089951677154,651
2014-02-04,5.29,5.29,5.3,5.28,24.0,20140204.0,4.98,1.0,6.225,0.29186717631146497,0.3293561129145354,652
2014-02-05,5.17,5.15,5.18,5.15,16.0,20140205.0,5.29,2.0,-2.647,0.2835156148286045,0.3121086311925974,653
2014-02-06,5.17,4.95,5.25,4.92,1088.0,20140206.0,5.15,3.0,-3.883,0.29137783166236764,0.3198274803669176,654
2014-02-07,5.04,4.76,5.04,4.74,4645.0,20140207.0,4.95,4.0,-3.838,0.3021616651476069,0.3318504829846618,655
2014-02-10,4.6,4.61,4.61,4.6,8.0,20140210.0,4.76,0.0,-3.151,0.3065106046796427,0.334270418586707,656
2014-02-11,4.95,4.95,4.97,4.91,60.0,20140211.0,4.61,1.0,7.375,0.2977369133451298,0.3177010294418128,657
2014-02-12,4.83,4.81,4.83,4.81,8.0,20140212.0,4.95,2.0,-2.828,0.29066992122284535,0.3046742255162378,658
2014-02-13,5.22,5.24,5.24,5.22,16.0,20140213.0,4.81,3.0,8.94,0.29060901929349586,0.30271766211407286,659
2014-02-14,5.22,5.2,5.39,5.14,4719.0,20140214.0,5.24,4.0,-0.763,0.3169172902668145,0.33968864049886316,660
2014-02-17,5.45,5.45,5.45,5.45,0.0,20140217.0,5.2,0.0,4.808,0.30719753660619503,0.32239682176568146,661
2014-02-18,5.57,5.58,5.58,5.56,8.0,20140218.0,5.45,1.0,2.385,0.3138159423692683,0.33007724553025736,662
2014-02-19,5.57,6.12,6.27,5.56,6529.0,20140219.0,5.58,2.0,9.677,0.35983267488115306,0.3954002794595564,663
2014-02-20,6.01,6.02,6.03,6.0,10.0,20140220.0,6.12,3.0,-1.634,0.36802970443741184,0.40268024219828225,664
2014-02-21,6.01,6.23,6.31,5.88,5951.0,20140221.0,6.02,4.0,3.488,0.3736633676703744,0.40632287657184457,665
2014-02-24,5.48,5.47,5.48,5.45,13.0,20140224.0,6.23,0.0,-12.199,0.39151215242761284,0.42814649302893165,666
2014-02-25,4.97,4.97,4.98,4.97,2.0,20140225.0,5.47,1.0,-9.141,0.4704655931160116,0.5390602939584074,667
2014-02-26,4.97,4.85,5.0,4.66,1444.0,20140226.0,4.97,2.0,-2.414,0.5013323573781924,0.5751855880972863,668
2014-02-27,4.47,4.48,4.49,4.46,21.0,20140227.0,4.85,3.0,-7.629,0.5021203248892657,0.5664941763509812,669
2014-02-28,4.47,4.6,4.66,4.45,1505.0,20140228.0,4.48,4.0,2.679,0.49283665899024154,0.5442949528375169,670
2014-03-03,4.52,4.52,4.53,4.51,8.0,20140303.0,4.6,0.0,-1.739,0.4525787809002196,0.4783889591258481,671
2014-03-04,4.65,4.66,4.66,4.64,7.0,20140304.0,4.52,1.0,3.097,0.4168898008183814,0.42260376457573506,672
2014-03-05,4.56,4.56,4.57,4.56,8.0,20140305.0,4.66,2.0,-2.146,0.38353618256216493,0.3729232626323038,673
2014-03-06,4.64,4.63,4.64,4.63,5.0,20140306.0,4.56,3.0,1.535,0.3513965296019681,0.3272001609479967,674
2014-03-07,4.64,4.62,4.68,4.57,1095.0,20140307.0,4.63,4.0,-0.216,0.3303604814563347,0.29957347282159724,675
2014-03-10,4.62,4.65,4.73,4.56,1643.0,20140310.0,4.62,0.0,0.649,0.31578225586939523,0.28229700977871774,676
2014-03-11,4.66,4.59,4.68,4.57,1065.0,20140311.0,4.65,1.0,-1.29,0.2970747780630865,0.2593240751415553,677
2014-03-12,4.6,4.49,4.63,4.45,1569.0,20140312.0,4.59,2.0,-2.179,0.2882497982391695,0.2514141984560145,678
2014-03-13,4.49,4.37,4.49,4.35,1549.0,20140313.0,4.49,3.0,-2.673,0.28386345294469956,0.24989230532854592,679
2014-03-14,4.37,4.41,4.44,4.34,812.0,20140314.0,4.37,4.0,0.915,0.27169404813154496,0.23657333128473973,680
2014-03-17,4.5,4.52,4.59,4.41,917.0,20140317.0,4.41,0.0,2.494,0.26699458921049546,0.23436355378010784,681
2014-03-18,4.51,4.47,4.55,4.45,850.0,20140318.0,4.52,1.0,-1.106,0.25544962655499587,0.22178174660942676,682
2014-03-19,4.47,4.47,4.5,4.42,470.0,20140319.0,4.47,2.0,0.0,0.2413178423227235,0.2055441803948365,683
2014-03-20,4.47,4.38,4.47,4.35,1214.0,20140320.0,4.47,3.0,-2.013,0.23028894756611223,0.194138289675525,684
2014-03-21,4.38,4.31,4.38,4.28,940.0,20140321.0,4.38,4.0,-1.598,0.2266263159691928,0.19358651771878815,685
2014-03-24,4.31,4.29,4.35,4.26,870.0,20140324.0,4.31,0.0,-0.464,0.21693301451744793,0.18377498202294965,686
2014-03-25,4.29,4.4,4.43,4.26,701.0,20140325.0,4.29,1.0,2.564,0.21266637683404355,0.18193831775322303,687
2014-03-26,4.41,4.39,4.43,4.35,605.0,20140326.0,4.4,2.0,-0.227,0.20606034257640327,0.17634654205279338,688
2014-03-27,4.39,4.58,4.61,4.37,345.0,20140327.0,4.39,3.0,4.328,0.20914576597854845,0.18483366977908763,689
2014-03-28,4.52,4.47,4.57,4.47,859.0,20140328.0,4.58,4.0,-2.402,0.20649615088958964,0.1841891804752095,690
2014-03-31,4.48,4.34,4.49,4.34,940.0,20140331.0,4.47,0.0,-2.908,0.20954195535417233,0.1916306230785148,691
2014-04-01,4.37,4.26,4.39,4.25,946.0,20140401.0,4.34,1.0,-1.843,0.2104926866856111,0.195413206668046,692
2014-04-02,4.26,4.36,4.39,4.22,1132.0,20140402.0,4.26,2.0,2.347,0.20681153335055555,0.19202477911230656,693
2014-04-03,4.36,4.43,4.48,4.31,1088.0,20140403.0,4.36,3.0,1.606,0.20801048486414148,0.1957548085639991,694
2014-04-04,4.43,4.42,4.48,4.4,728.0,20140404.0,4.43,4.0,-0.226,0.20000953169467414,0.1856541674221327,695
2014-04-07,4.44,4.47,4.53,4.42,939.0,20140407.0,4.42,0.0,1.131,0.19182684699515834,0.17556694509918172,696
2014-04-08,4.46,4.53,4.55,4.45,704.0,20140408.0,4.47,1.0,1.342,0.186206224541053,0.1694913524192908,697
2014-04-09,4.53,4.56,4.59,4.5,867.0,20140409.0,4.53,2.0,0.662,0.18018747685550282,0.16289250543005215,698
2014-04-10,4.56,4.63,4.7,4.52,1363.0,20140410.0,4.56,3.0,1.535,0.18017043350500261,0.16517350470604528,699
2014-04-11,4.63,4.63,4.67,4.6,486.0,20140411.0,4.63,4.0,0.0,0.17379130318636613,0.15781703741190609,700
2014-04-14,4.62,4.57,4.64,4.54,624.0,20140414.0,4.63,0.0,-1.296,0.16708300289669645,0.15010809909031858,701
2014-04-15,4.57,4.56,4.63,4.51,833.0,20140415.0,4.57,1.0,-0.219,0.16280272990608768,0.14609368587827612,702
2014-04-16,4.56,4.53,4.6,4.52,443.0,20140416.0,4.56,2.0,-0.658,0.15527520900553426,0.1372811944278393,703
2014-04-17,4.53,4.73,4.74,4.48,1550.0,20140417.0,4.53,3.0,4.415,0.16479564455048568,0.15364370183746068,704
2014-04-21,4.77,4.69,4.79,4.69,801.0,20140421.0,4.73,0.0,-0.846,0.17345058595498705,0.16782454159246601,705
2014-04-22,4.7,4.75,4.76,4.68,644.0,20140422.0,4.69,1.0,1.279,0.16495507814089733,0.15611460271347055,706
2014-04-23,4.75,4.72,4.78,4.72,457.0,20140423.0,4.75,2.0,-0.632,0.15814098012808853,0.1472993223516746,707
2014-04-24,4.73,4.68,4.8,4.67,1063.0,20140424.0,4.72,3.0,-0.847,0.1555827092073532,0.14499274603811796,708
2014-04-25,4.69,4.64,4.72,4.63,556.0,20140425.0,4.68,4.0,-0.855,0.14962064473395745,0.1376603798997022,709
2014-04-28,4.64,4.79,4.81,4.64,238.0,20140428.0,4.64,0.0,3.233,0.15147331339450676,0.14197232924640857,710
2014-04-29,4.77,4.83,4.85,4.75,923.0,20140429.0,4.79,1.0,0.835,0.15679392126773342,0.15104268534688742,711
2014-04-30,4.84,4.79,4.85,4.75,724.0,20140430.0,4.83,2.0,-0.828,0.15163083751612125,0.14423699396730238,712
2014-05-01,4.79,4.73,4.82,4.71,1105.0,20140501.0,4.79,3.0,-1.253,0.14875530683283741,0.14100539477166196,713
2014-05-02,4.73,4.68,4.76,4.67,601.0,20140502.0,4.73,4.0,-1.057,0.1461411880298521,0.1382046754687736,714
2014-05-05,4.68,4.7,4.73,4.65,582.0,20140505.0,4.68,0.0,0.427,0.140128352754411,0.13044405207293713,715
2014-05-06,4.7,4.78,4.81,4.69,664.0,20140506.0,4.7,1.0,1.702,0.1392075934131009,0.13038484512987883,716
2014-05-07,4.79,4.75,4.83,4.7,693.0,20140507.0,4.78,2.0,-0.628,0.13837053946645536,0.130333532445895,717
2014-05-08,4.75,4.59,4.75,4.56,1191.0,20140508.0,4.75,3.0,-3.368,0.1457913995149594,0.14228906145310896,718
2014-05-09,4.59,4.53,4.6,4.5,718.0,20140509.0,4.59,4.0,-1.307,0.155264908649963,0.15665051992602766,719
2014-05-12,4.53,4.4,4.55,4.39,639.0,20140512.0,4.53,0.0,-2.87,0.15933173513633003,0.1624304506025573,720
2014-05-13,4.41,4.37,4.47,4.35,715.0,20140513.0,4.4,1.0,-0.682,0.16121066830575456,0.16477305718888297,721
2014-05-14,4.38,4.38,4.4,4.34,525.0,20140514.0,4.37,2.0,0.229,0.1520096984597769,0.1508033162303653,722
2014-05-15,4.38,4.44,4.51,4.29,1379.0,20140515.0,4.38,3.0,1.37,0.15819063496343355,0.16002954073298323,723
2014-05-16,4.45,4.41,4.46,4.41,389.0,20140516.0,4.44,4.0,-0.676,0.1510823954213033,0.14935893530191893,724
2014-05-19,4.41,4.47,4.52,4.39,749.0,20140519.0,4.41,0.0,1.361,0.14916581401936663,0.1467777439283297,725
2014-05-20,4.48,4.54,4.57,4.43,623.0,20140520.0,4.47,1.0,1.566,0.15015074001760603,0.14854071140455244,726
2014-05-21,4.53,4.49,4.57,4.47,567.0,20140521.0,4.54,2.0,-1.101,0.1455915818341874,0.14206861655061231,727
2014-05-22,4.49,4.38,4.51,4.35,1108.0,20140522.0,4.49,3.0,-2.45,0.14962871075835224,0.1484594676771974,728
2014-05-23,4.37,4.39,4.41,4.36,377.0,20140523.0,4.38,4.0,0.228,0.14784428250759285,0.1459982053202376,729
2014-05-26,4.39,4.39,4.4,4.38,49.0,20140526.0,4.39,0.0,0.0,0.1362220750069027,0.12919844461087276,730
2014-05-27,4.4,4.49,4.51,4.36,393.0,20140527.0,4.39,1.0,2.278,0.13747461364263877,0.13197198532942297,731
2014-05-28,4.49,4.62,4.63,4.48,292.0,20140528.0,4.49,2.0,2.895,0.1467951033114899,0.14637572061883342,732
2014-05-29,4.62,4.59,4.66,4.53,1405.0,20140529.0,4.62,3.0,-0.649,0.14890463937408183,0.1495256245363224,733
2014-05-30,4.59,4.55,4.59,4.49,927.0,20140530.0,4.59,4.0,-0.871,0.14718603579461975,0.14692220793147928,734
2014-06-02,4.55,4.62,4.62,4.52,665.0,20140602.0,4.55,0.0,1.538,0.1428963961769271,0.14066591354061547,735
2014-06-03,4.62,4.61,4.66,4.59,693.0,20140603.0,4.62,1.0,-0.216,0.13990581470629745,0.13657712506853356,736
2014-06-04,4.61,4.64,4.65,4.58,621.0,20140604.0,4.61,2.0,0.651,0.1335507406420886,0.1277001750593958,737
2014-06-05,4.64,4.7,4.72,4.59,1179.0,20140605.0,4.64,3.0,1.293,0.13322794603826238,0.12800681838480968,738
2014-06-06,4.7,4.71,4.74,4.68,585.0,20140606.0,4.7,4.0,0.213,0.13020722367114776,0.12427257593350191,739
2014-06-09,4.71,4.63,4.74,4.63,618.0,20140609.0,4.71,0.0,-1.699,0.12837020333740706,0.12236956580903503,740
2014-06-10,4.63,4.54,4.64,4.52,711.0,20140610.0,4.63,1.0,-1.944,0.13397291212491547,0.13138695703449696,741
2014-06-11,4.54,4.53,4.57,4.5,573.0,20140611.0,4.54,2.0,-0.22,0.13361173829537767,0.13120202942989734,742
2014-06-12,4.53,4.75,4.77,4.52,1830.0,20140612.0,4.53,3.0,4.857,0.14419248935943427,0.14704175883924436,743
2014-06-13,4.75,4.75,4.79,4.72,870.0,20140613.0,4.75,4.0,0.0,0.15472044487221304,0.16210285766067853,744
2014-06-16,4.76,4.7,4.89,4.67,1005.0,20140616.0,4.75,0.0,-1.053,0.16065494988383,0.1698224766392547,745
2014-06-17,4.7,4.7,4.74,4.67,648.0,20140617.0,4.7,1.0,0.0,0.15332268171257274,0.15784614642068742,746
2014-06-18,4.7,4.65,4.77,4.64,613.0,20140618.0,4.7,2.0,-1.064,0.15120243792052065,0.15413332689792908,747
2014-06-19,4.65,4.57,4.7,4.56,1069.0,20140619.0,4.65,3.0,-1.72,0.15018403447320064,0.1522488833115386,748
2014-06-20,4.57,4.55,4.61,4.51,546.0,20140620.0,4.57,4.0,-0.438,0.1492582131574552,0.15061569887000023,749
2014-06-23,4.52,4.43,4.58,4.43,654.0,20140623.0,4.55,0.0,-2.637,0.1493256483249593,0.15053360568733357,750
2014-06-24,4.43,4.52,4.56,4.43,511.0,20140624.0,4.43,1.0,2.032,0.14756877120450843,0.1477957915956891,751
2014-06-25,4.52,4.55,4.59,4.52,473.0,20140625.0,4.52,2.0,0.664,0.1486988829131895,0.14942301938293057,752
2014-06-26,4.56,4.4,4.6,4.35,392.0,20140626.0,4.55,3.0,-3.297,0.15790807537562682,0.16283328346520648,753
2014-06-27,4.45,4.43,4.47,4.37,780.0,20140627.0,4.4,4.0,0.682,0.15991643215966064,0.1651221790031788,754
2014-06-30,4.43,4.44,4.49,4.38,693.0,20140630.0,4.43,0.0,0.226,0.15537857469060062,0.15777255513608834,755
2014-07-01,4.44,4.44,4.49,4.4,714.0,20140701.0,4.44,1.0,0.0,0.149435067900546,0.14873621445127655,756
2014-07-02,4.45,4.36,4.46,4.34,756.0,20140702.0,4.44,2.0,-1.802,0.14675915263686,0.14490471919110634,757
2014-07-03,4.36,4.39,4.41,4.33,1019.0,20140703.0,4.36,3.0,0.688,0.1434174114880546,0.1402507566322922,758
2014-07-04,4.4,4.37,4.4,4.34,144.0,20140704.0,4.39,4.0,-0.456,0.135834010443686,0.12955065574798663,759
2014-07-07,4.34,4.23,4.36,4.2,1023.0,20140707.0,4.37,0.0,-3.204,0.14075819131244177,0.1376105683149217,760
2014-07-08,4.23,4.2,4.24,4.13,859.0,20140708.0,4.23,1.0,-0.709,0.14978017392040158,0.1512624925395987,761
2014-07-09,4.2,4.17,4.23,4.16,727.0,20140709.0,4.2,2.0,-0.714,0.14252743083672872,0.14042749353431888,762
2014-07-10,4.17,4.12,4.19,4.11,867.0,20140710.0,4.17,3.0,-1.199,0.13775220985157147,0.13370382772974287,763
2014-07-11,4.13,4.14,4.16,4.11,488.0,20140711.0,4.12,4.0,0.485,0.1306838271377922,0.12387665069911044,764
2014-07-14,4.15,4.15,4.17,4.09,639.0,20140714.0,4.14,0.0,0.242,0.126076206488902,0.11802643060589572,765
2014-07-15,4.16,4.09,4.16,4.08,642.0,20140715.0,4.15,1.0,-1.446,0.12188746044445635,0.11295623985844297,766
2014-07-16,4.09,4.1,4.14,4.09,467.0,20140716.0,4.09,2.0,0.244,0.11626132767677853,0.10589540787731731,767
2014-07-17,4.11,3.96,4.11,3.94,1098.0,20140717.0,4.1,3.0,-3.415,0.12114666152434417,0.11444268682700838,768
2014-07-18,3.97,3.94,3.98,3.93,410.0,20140718.0,3.96,4.0,-0.505,0.1255878741130401,0.12185032858340719,769
2014-07-21,3.89,3.85,3.89,3.83,598.0,20140721.0,3.94,0.0,-2.284,0.12598897646640006,0.12293695143895289,770
2014-07-22,3.85,3.76,3.87,3.76,385.0,20140722.0,3.85,1.0,-2.338,0.13089906951490912,0.13054535791375912,771
2014-07-23,3.76,3.76,3.82,3.75,426.0,20140723.0,3.76,2.0,0.0,0.1280900631953719,0.12647264352525786,772
2014-07-24,3.77,3.84,3.89,3.74,934.0,20140724.0,3.76,3.0,2.128,0.13008187563215626,0.1296096243885568,773
2014-07-25,3.84,3.78,3.86,3.76,334.0,20140725.0,3.84,4.0,-1.563,0.12734715966559665,0.12566167447008264,774
2014-07-28,3.74,3.74,3.85,3.73,467.0,20140728.0,3.78,0.0,-1.058,0.12667923605963333,0.12490678454073831,775
2014-07-29,3.74,3.81,3.83,3.72,249.0,20140729.0,3.74,1.0,1.872,0.1251629418723939,0.12291921326863985,776
2014-07-30,3.82,3.79,3.83,3.75,542.0,20140730.0,3.81,2.0,-0.525,0.12196631079308547,0.11852998483282136,777
2014-07-31,3.79,3.83,3.89,3.76,1173.0,20140731.0,3.79,3.0,1.055,0.12269664617553226,0.12005932018844523,778
2014-08-01,3.83,3.8,3.88,3.78,695.0,20140801.0,3.83,4.0,-0.783,0.12063331470502933,0.1173847441633192,779
2014-08-04,3.78,3.84,3.85,3.76,601.0,20140804.0,3.8,0.0,1.053,0.11784846791366306,0.11373344494154335,780
2014-08-05,3.84,3.89,3.91,3.83,597.0,20140805.0,3.84,1.0,1.302,0.11713497083060281,0.11323565228267095,781
2014-08-06,3.89,3.95,3.95,3.88,664.0,20140806.0,3.89,2.0,1.542,0.11648633711872998,0.11280423197831503,782
2014-08-07,3.95,3.88,3.98,3.86,1228.0,20140807.0,3.95,3.0,-1.772,0.11680576101702728,0.1137636677145397,783
2014-08-08,3.88,3.97,3.97,3.87,571.0,20140808.0,3.88,4.0,2.32,0.1152779645609339,0.11192851201926775,784
2014-08-11,4.0,3.99,4.01,3.92,628.0,20140811.0,3.97,0.0,0.504,0.11661633141903088,0.11433804375003215,785
2014-08-12,3.99,3.98,4.02,3.95,427.0,20140812.0,3.99,1.0,-0.251,0.11237848310820983,0.10842630458336111,786
2014-08-13,3.98,3.82,3.99,3.81,788.0,20140813.0,3.98,2.0,-4.02,0.11852589373473622,0.11796946397224632,787
2014-08-14,3.81,3.88,3.95,3.8,995.0,20140814.0,3.82,3.0,1.571,0.12411444884976014,0.12624020210928005,788
2014-08-15,3.89,3.79,3.9,3.76,654.0,20140815.0,3.88,4.0,-2.32,0.12555858986341834,0.12807484182804274,789
2014-08-18,3.75,3.79,3.82,3.73,595.0,20140818.0,3.79,0.0,0.0,0.1277805362394712,0.13099819625097037,790
2014-08-19,3.79,3.87,3.91,3.78,608.0,20140819.0,3.79,1.0,2.111,0.12798230567224655,0.1308651034175077,791
2014-08-20,3.87,3.84,3.89,3.79,629.0,20140820.0,3.87,2.0,-0.775,0.12543845970204237,0.12674975629517343,792
2014-08-21,3.83,3.88,3.95,3.79,1086.0,20140821.0,3.84,3.0,1.042,0.12858041791094763,0.13118312212248365,793
2014-08-22,3.88,3.84,3.89,3.83,498.0,20140822.0,3.88,4.0,-1.031,0.12234583446449784,0.12169203917281916,794
2014-08-25,3.87,3.93,3.94,3.84,515.0,20140825.0,3.84,0.0,2.344,0.12031439496772532,0.11879976728310995,795
2014-08-26,3.94,3.93,3.98,3.9,436.0,20140826.0,3.93,1.0,0.0,0.12210399542520493,0.12162646497869542,796
2014-08-27,3.93,3.96,4.0,3.9,191.0,20140827.0,3.93,2.0,0.763,0.12009454129564086,0.11874293631486937,797
2014-08-28,4.01,4.05,4.1,3.97,1160.0,20140828.0,3.96,3.0,2.273,0.12463140117785532,0.12557721147288678,798
2014-08-29,4.05,4.08,4.08,4.01,603.0,20140829.0,4.05,4.0,0.741,0.12421036470714121,0.12483358327650189,799
2014-09-01,4.05,4.07,4.08,4.02,132.0,20140901.0,4.08,0.0,-0.245,0.11837305882467387,0.11618910550630171,800
2014-09-02,4.07,3.89,4.07,3.88,1195.0,20140902.0,4.07,1.0,-4.423,0.12579368984061265,0.12736389143879484,801
2014-09-03,3.89,3.85,3.92,3.83,834.0,20140903.0,3.89,2.0,-1.028,0.13617608167328427,0.14238203924695556,802
2014-09-04,3.85,3.84,3.88,3.79,1027.0,20140904.0,3.85,3.0,-0.26,0.13288734697571294,0.13673110068069477,803
2014-09-05,3.84,3.81,3.85,3.78,543.0,20140905.0,3.84,4.0,-0.781,0.12717031543246635,0.1278336205899355,804
2014-09-08,3.78,3.88,3.9,3.76,677.0,20140908.0,3.81,0.0,1.837,0.12833665039315123,0.12945580451127744,805
2014-09-09,3.89,3.98,4.01,3.85,905.0,20140909.0,3.88,1.0,2.577,0.13485150035741023,0.13886169724310715,806
2014-09-10,3.98,3.95,3.99,3.94,597.0,20140910.0,3.98,2.0,-0.754,0.13259227305219112,0.13501347094402627,807
2014-09-11,3.95,3.84,3.96,3.81,1119.0,20140911.0,3.95,3.0,-2.785,0.1359929755019919,0.1396783414848227,808
2014-09-12,3.84,3.84,3.86,3.79,576.0,20140912.0,3.84,4.0,0.0,0.13817543227453813,0.14238789595351303,809
2014-09-15,3.84,3.93,3.95,3.84,779.0,20140915.0,3.84,0.0,2.344,0.13561402934048924,0.138069509826378,810
2014-09-16,3.93,3.99,4.0,3.86,756.0,20140916.0,3.93,1.0,1.527,0.13783093576408117,0.14099357518286101,811
2014-09-17,3.99,4.01,4.04,3.96,680.0,20140917.0,3.99,2.0,0.501,0.13530085069461928,0.1368610984918129,812
2014-09-18,4.01,3.9,4.03,3.9,978.0,20140918.0,4.01,3.0,-2.743,0.13481895517692663,0.13594628535957123,813
2014-09-19,3.91,3.84,3.92,3.83,620.0,20140919.0,3.9,4.0,-1.538,0.13892632288811502,0.14182011397829491,814
2014-09-22,3.84,3.85,3.88,3.8,579.0,20140922.0,3.84,0.0,0.26,0.1353875662619227,0.13624409878118887,815
2014-09-23,3.85,3.83,3.9,3.81,510.0,20140923.0,3.85,1.0,-0.519,0.13126142387447515,0.130078218943697,816
2014-09-24,3.83,3.89,3.92,3.8,396.0,20140924.0,3.83,2.0,1.567,0.13023765806770468,0.12873445641787076,817
2014-09-25,3.89,3.96,3.97,3.82,701.0,20140925.0,3.89,3.0,1.799,0.13203423460700428,0.1315698622288214,818
2014-09-26,3.96,3.98,4.0,3.92,210.0,20140926.0,3.96,4.0,0.505,0.130031122370004,0.12869388059831202,819
2014-09-29,4.03,4.13,4.16,4.01,1004.0,20140929.0,3.98,0.0,3.769,0.1363919294272764,0.13820136318520385,820
2014-09-30,4.14,4.13,4.18,4.1,785.0,20140930.0,4.13,1.0,0.0,0.14217448129752405,0.14644118142717674,821
2014-10-01,4.12,4.03,4.18,4.02,648.0,20141001.0,4.13,2.0,-2.421,0.14379498299774915,0.1482490239035532,822
2014-10-02,4.03,3.96,4.06,3.91,1454.0,20141002.0,4.03,3.0,-1.737,0.1507227118161355,0.15781582071641262,823
2014-10-03,3.97,4.02,4.05,3.94,837.0,20141003.0,3.96,4.0,1.515,0.14702064710557772,0.15144037795422424,824
2014-10-06,4.0,3.91,4.0,3.89,879.0,20141006.0,4.02,0.0,-2.736,0.14365513373234337,0.14591499422699433,825
2014-10-07,3.91,3.94,3.97,3.87,789.0,20141007.0,3.91,1.0,0.767,0.14423193975667567,0.1464596616633949,826
2014-10-08,3.95,3.86,3.95,3.84,723.0,20141008.0,3.94,2.0,-2.03,0.14111994523334154,0.14159837344160897,827
2014-10-09,3.86,3.85,3.94,3.81,1357.0,20141009.0,3.86,3.0,-0.259,0.14010904112121958,0.14005192364939445,828
2014-10-10,3.86,3.86,3.89,3.83,469.0,20141010.0,3.85,4.0,0.26,0.13282640101929052,0.1293783338294752,829
2014-10-13,3.84,3.92,3.93,3.82,568.0,20141013.0,3.86,0.0,1.554,0.1307512736539005,0.1267945559855452,830
2014-10-14,3.92,3.83,3.95,3.81,891.0,20141014.0,3.92,1.0,-2.296,0.13159206695809136,0.1285552818541392,831
2014-10-15,3.84,3.81,3.86,3.76,788.0,20141015.0,3.83,2.0,-0.522,0.13417460632553757,0.13274791094025393,832
2014-10-16,3.81,3.81,3.83,3.74,990.0,20141016.0,3.81,3.0,0.0,0.13015873302321596,0.1270481894815534,833
2014-10-17,3.82,3.76,3.82,3.71,651.0,20141017.0,3.81,4.0,-1.312,0.1283261209301963,0.12477509755067959,834
2014-10-20,3.72,3.66,3.74,3.66,745.0,20141020.0,3.76,0.0,-2.66,0.13029647357290564,0.1281384178772555,835
2014-10-21,3.65,3.7,3.72,3.63,607.0,20141021.0,3.66,1.0,1.093,0.13026952142991413,0.12838662882695465,836
2014-10-22,3.7,3.66,3.72,3.65,666.0,20141022.0,3.7,2.0,-1.081,0.12479047402719469,0.12060174498336074,837
2014-10-23,3.66,3.65,3.68,3.59,1203.0,20141023.0,3.66,3.0,-0.273,0.1234458854792679,0.11918817898557929,838
2014-10-24,3.65,3.63,3.65,3.56,615.0,20141024.0,3.65,4.0,-0.548,0.12131444134478891,0.11662975512083527,839
2014-10-27,3.61,3.57,3.64,3.55,540.0,20141027.0,3.63,0.0,-1.653,0.11937676485889895,0.11441245443805713,840
2014-10-28,3.57,3.66,3.68,3.54,513.0,20141028.0,3.57,1.0,2.521,0.12125160441718089,0.11782412717964952,841
2014-10-29,3.66,3.73,3.76,3.62,311.0,20141029.0,3.66,2.0,1.913,0.12750145856107356,0.12744757688902963,842
2014-10-30,3.81,3.86,3.87,3.73,1073.0,20141030.0,3.73,3.0,3.485,0.13500132596461242,0.13845456663715913,843
2014-10-31,3.86,3.87,3.95,3.83,1022.0,20141031.0,3.86,4.0,0.259,0.14272847814964773,0.149327291085538,844
2014-11-03,4.04,4.03,4.05,4.03,11.0,20141103.0,3.87,0.0,4.134,0.14702588922695245,0.15475031894079955,845
2014-11-04,4.14,4.14,4.14,4.14,0.0,20141104.0,4.03,1.0,2.73,0.15820535384268403,0.1701169430820262,846
2014-11-05,4.2,4.21,4.21,4.2,8.0,20141105.0,4.14,2.0,1.691,0.160186685311531,0.1714346840044228,847
2014-11-06,4.41,4.41,4.42,4.41,4.0,20141106.0,4.21,3.0,4.751,0.17107880482866467,0.1859100594704999,848
2014-11-07,4.41,4.38,4.49,4.28,3095.0,20141107.0,4.41,4.0,-0.68,0.18098073166242254,0.1984553848744334,849
2014-11-10,4.51,4.27,4.54,4.24,2145.0,20141110.0,4.38,0.0,-2.511,0.19180066514765684,0.21199466689117558,850
2014-11-11,4.26,4.21,4.31,4.12,2272.0,20141111.0,4.27,1.0,-1.405,0.19800060467968794,0.218395377972352,851
2014-11-12,4.22,4.15,4.23,4.14,1386.0,20141112.0,4.21,2.0,-1.425,0.19181873152698903,0.20660932757603837,852
2014-11-13,4.15,3.98,4.17,3.96,1691.0,20141113.0,4.15,3.0,-4.096,0.19710793775180807,0.21239475056589965,853
2014-11-14,3.97,4.06,4.07,3.93,1815.0,20141114.0,3.98,4.0,2.01,0.19918903431982554,0.2134087838237797,854
2014-11-17,4.15,4.3,4.35,4.11,1788.0,20141117.0,4.06,0.0,5.911,0.21471730392711413,0.23428761264727577,855
2014-11-18,4.3,4.26,4.34,4.15,2086.0,20141118.0,4.3,1.0,-0.93,0.2206520944791948,0.24038259762763917,856
2014-11-19,4.27,4.41,4.51,4.19,2495.0,20141119.0,4.26,2.0,3.521,0.2296837222538134,0.2509982512772872,857
2014-11-20,4.4,4.46,4.5,4.25,3008.0,20141120.0,4.41,3.0,1.134,0.2315306565943758,0.25086515110698226,858
2014-11-21,4.46,4.24,4.53,4.23,1657.0,20141121.0,4.46,4.0,-4.933,0.23775514235852344,0.2574164642927179,859
2014-11-24,4.04,4.15,4.16,4.01,1095.0,20141124.0,4.24,0.0,-2.123,0.2570501294168394,0.28309426905368873,860
2014-11-25,4.15,4.28,4.32,4.1,439.0,20141125.0,4.15,1.0,3.133,0.25368193583349047,0.27468169984653035,861
2014-11-26,4.44,4.33,4.53,4.33,2154.0,20141126.0,4.28,2.0,1.168,0.26516539621226415,0.2887241398669931,862
2014-11-27,4.34,4.24,4.37,4.23,510.0,20141127.0,4.33,3.0,-2.079,0.253786723829331,0.26889425455139393,863
2014-11-28,4.2,4.08,4.27,4.07,11729.0,20141128.0,4.24,4.0,-3.774,0.2543515671175735,0.2677083539445413,864
2014-12-01,3.98,4.03,4.08,3.93,2246.0,20141201.0,4.08,0.0,-1.225,0.2594105155614304,0.27334724008526895,865
2014-12-02,4.01,3.86,4.03,3.86,1595.0,20141202.0,4.03,1.0,-4.218,0.2558277414194822,0.26623427474056643,866
2014-12-03,3.86,3.78,3.87,3.76,1534.0,20141203.0,3.86,2.0,-2.073,0.2571161285631656,0.26673637144182416,867
2014-12-04,3.79,3.66,3.81,3.64,1481.0,20141204.0,3.78,3.0,-3.175,0.2537419350574232,0.2605048552495808,868
2014-12-05,3.68,3.78,3.82,3.66,1417.0,20141205.0,3.66,4.0,3.279,0.2452199409612938,0.24710420788296997,869
2014-12-08,3.78,3.61,3.78,3.58,1256.0,20141208.0,3.78,0.0,-4.497,0.2411090372375398,0.24082364683190727,870
2014-12-09,3.62,3.65,3.71,3.61,1334.0,20141209.0,3.61,1.0,1.108,0.23464457930685428,0.23138049392098622,871
2014-12-10,3.64,3.72,3.74,3.61,1199.0,20141210.0,3.65,2.0,1.918,0.22513143573350394,0.21786309473152152,872
2014-12-11,3.71,3.65,3.78,3.61,1418.0,20141211.0,3.72,3.0,-1.882,0.2201194870304581,0.21148134876731864,873
2014-12-12,3.65,3.77,3.83,3.64,1297.0,20141212.0,3.65,4.0,3.288,0.21738135184587098,0.20861716893167614,874
2014-12-15,3.93,3.73,3.94,3.7,1399.0,20141215.0,3.77,0.0,-1.061,0.22398304713261008,0.21946821307411943,875
2014-12-16,3.74,3.63,3.79,3.6,1156.0,20141216.0,3.73,1.0,-2.681,0.22089367921146372,0.21553911799757017,876
2014-12-17,3.62,3.7,3.72,3.61,793.0,20141217.0,3.63,2.0,1.928,0.211721526555876,0.2028005689312274,877
2014-12-18,3.7,3.66,3.8,3.64,1489.0,20141218.0,3.7,3.0,-1.081,0.2079286605053418,0.19842715974039707,878
2014-12-19,3.67,3.45,3.68,3.44,1422.0,20141219.0,3.66,4.0,-5.738,0.21266241864121985,0.20663687177501083,879
2014-12-22,3.35,3.17,3.35,3.12,1822.0,20141222.0,3.45,0.0,-8.116,0.24242038058292711,0.25108528887167597,880
2014-12-23,3.17,3.17,3.23,3.1,1217.0,20141223.0,3.17,1.0,0.0,0.2522003459844792,0.26427391702211916,881
2014-12-24,3.17,3.03,3.19,3.0,736.0,20141224.0,3.17,2.0,-4.416,0.2465457690767993,0.2543707280858366,882
2014-12-26,3.06,3.03,3.1,2.97,574.0,20141226.0,3.03,4.0,0.0,0.2423143355243629,0.24712129767439164,883
2014-12-29,3.06,3.19,3.21,3.02,413.0,20141229.0,3.03,0.0,5.281,0.2375584868403299,0.23950512465113943,884
2014-12-30,3.18,3.09,3.18,3.08,760.0,20141230.0,3.19,1.0,-3.135,0.22959862440029996,0.2275711080309876,885
2014-12-31,3.09,2.91,3.13,2.88,1289.0,20141231.0,3.09,2.0,-5.825,0.23690784036390902,0.2385616269601892,886
2015-01-01,2.91,2.91,2.91,2.91,0.0,20150101.0,2.91,3.0,0.0,0.23173440033082635,0.23075341003216393,887
2015-01-02,2.81,2.96,3.1,2.8,1389.0,20150102.0,2.91,4.0,1.718,0.2379403639371149,0.2399862886945421,888
2015-01-05,3.08,2.93,3.18,2.87,1837.0,20150105.0,2.96,0.0,-1.014,0.24449123994283176,0.2493214502019365,889
2015-01-06,2.92,2.94,2.95,2.81,1474.0,20150106.0,2.93,1.0,0.341,0.23590112722075607,0.23607859017501157,890
2015-01-07,2.95,2.88,3.01,2.82,1904.0,20150107.0,2.94,2.0,-2.041,0.23172829747341459,0.22993477815167668,891
2015-01-08,2.88,2.97,2.97,2.82,1746.0,20150108.0,2.88,3.0,3.125,0.2242984522485587,0.21927680773145317,892
2015-01-09,2.96,2.96,2.99,2.89,1168.0,20150109.0,2.97,4.0,-0.337,0.21390768386232617,0.20470656670059287,893
2015-01-12,2.92,2.82,2.93,2.78,1333.0,20150112.0,2.96,0.0,-4.73,0.21173425805666016,0.20274569114051383,894
2015-01-13,2.82,2.95,2.97,2.79,1313.0,20150113.0,2.82,1.0,4.61,0.2088493255060547,0.1997129323217787,895
2015-01-14,2.95,3.3,3.34,2.93,2092.0,20150114.0,2.95,2.0,11.864,0.2371357504600498,0.24241787467887493,896
2015-01-15,3.31,3.18,3.35,3.06,3550.0,20150115.0,3.3,3.0,-3.636,0.251941591327318,0.2634288247216916,897
2015-01-16,3.19,3.08,3.23,3.02,2121.0,20150116.0,3.18,4.0,-3.145,0.2544923557521072,0.2656383147587993,898
2015-01-19,3.04,2.99,3.04,2.97,432.0,20150119.0,3.08,0.0,-2.922,0.2504475961382792,0.25821987279095926,899
2015-01-20,3.0,2.89,3.01,2.82,1514.0,20150120.0,2.99,1.0,-3.344,0.2513159964893447,0.2584572230854979,900
2015-01-21,2.89,2.99,3.01,2.87,1748.0,20150121.0,2.89,2.0,3.46,0.24119636044485881,0.24266292667409814,901
2015-01-22,3.0,2.85,3.05,2.77,1876.0,20150122.0,2.99,3.0,-4.682,0.24472396404078073,0.2476412031175517,902
2015-01-23,2.86,2.97,2.99,2.85,1341.0,20150123.0,2.85,4.0,4.211,0.23520360367343704,0.23328904270187814,903
2015-01-26,2.9,2.89,2.97,2.84,997.0,20150126.0,2.97,0.0,-2.694,0.22563963970312462,0.21951717034162777,904
2015-01-27,2.9,2.92,3.0,2.89,659.0,20150127.0,2.89,1.0,1.038,0.21512694518465872,0.20491488096274404,905
2015-01-28,2.92,2.87,2.95,2.83,406.0,20150128.0,2.92,2.0,-1.712,0.2064790410769625,0.1935928968343782,906
2015-01-29,2.87,2.73,2.92,2.67,1810.0,20150129.0,2.87,3.0,-4.878,0.21043549188814772,0.20111384392312776,907
2015-01-30,2.72,2.67,2.73,2.64,1146.0,20150130.0,2.73,4.0,-2.198,0.21221408353467977,0.20496533140004405,908
2015-02-02,2.69,2.67,2.69,2.61,877.0,20150202.0,2.67,0.0,0.0,0.20383098503152708,0.19363662054670486,909
2015-02-03,2.69,2.77,2.78,2.65,1138.0,20150203.0,2.67,1.0,3.745,0.19711907730138825,0.1851517378071442,910
2015-02-04,2.76,2.66,2.78,2.65,856.0,20150204.0,2.77,2.0,-3.971,0.19101734300126202,0.17779817276619164,911
2015-02-05,2.66,2.59,2.7,2.58,1263.0,20150205.0,2.66,3.0,-2.632,0.1909248572738745,0.1794250830640327,912
2015-02-06,2.59,2.57,2.63,2.57,664.0,20150206.0,2.59,4.0,-0.772,0.18174987024897685,0.16750173865549506,913
2015-02-09,2.66,2.62,2.69,2.57,968.0,20150209.0,2.57,0.0,1.946,0.17613624568088804,0.16116817350142906,914
2015-02-10,2.62,2.69,2.75,2.61,1045.0,20150210.0,2.62,1.0,2.672,0.17648749607353464,0.1636790837012386,915
2015-02-11,2.7,2.82,2.86,2.68,1425.0,20150211.0,2.69,2.0,4.833,0.18226136006684973,0.1738552058744068,916
2015-02-12,2.84,2.72,2.88,2.68,1406.0,20150212.0,2.82,3.0,-3.546,0.1838739636971361,0.17734117842448585,917
2015-02-13,2.71,2.8,2.81,2.65,1028.0,20150213.0,2.72,4.0,2.941,0.18261269427012367,0.17636235463455435,918
2015-02-16,2.82,2.88,2.89,2.79,357.0,20150216.0,2.8,0.0,2.857,0.18146608570011244,0.1755140406832805,919
2015-02-17,2.86,2.78,2.88,2.7,1283.0,20150217.0,2.88,1.0,-3.472,0.18133280518192038,0.17611216859217638,920
2015-02-18,2.78,2.81,2.84,2.73,1113.0,20150218.0,2.78,2.0,1.079,0.17848436834720027,0.1726305461132194,921
2015-02-19,2.82,2.82,2.88,2.77,1439.0,20150219.0,2.81,3.0,0.356,0.17225851667927294,0.1642798066314568,922
2015-02-20,2.82,2.94,2.98,2.8,1160.0,20150220.0,2.82,4.0,4.255,0.17296228789024815,0.16637583241392925,923
2015-02-23,2.97,2.86,3.04,2.84,923.0,20150223.0,2.94,0.0,-2.721,0.17723844353658924,0.1735257214254054,924
2015-02-24,2.86,2.92,2.97,2.83,657.0,20150224.0,2.86,1.0,2.098,0.1738531304878084,0.16905562523535136,925
2015-02-25,2.92,2.89,2.97,2.85,372.0,20150225.0,2.92,2.0,-1.027,0.1689573913525531,0.16251487520397118,926
2015-02-26,2.88,2.69,2.89,2.69,1526.0,20150226.0,2.89,3.0,-6.92,0.1745067194114119,0.17151289184344168,927
2015-02-27,2.7,2.71,2.74,2.68,882.0,20150227.0,2.69,4.0,0.743,0.1777333812831017,0.17664450626431605,928
2015-03-02,2.72,2.65,2.75,2.65,684.0,20150302.0,2.71,0.0,-2.214,0.17066671025736518,0.16642523876240725,929
2015-03-03,2.66,2.71,2.73,2.64,1010.0,20150303.0,2.65,1.0,2.264,0.16333337296124106,0.1562352069274196,930
2015-03-04,2.72,2.78,2.78,2.71,843.0,20150304.0,2.71,2.0,2.583,0.16030306632840097,0.152737179337097,931
2015-03-05,2.78,2.83,3.09,2.74,1369.0,20150305.0,2.78,3.0,1.799,0.18027551484400092,0.18303888875881744,932
2015-03-06,2.83,2.85,3.77,2.78,893.0,20150306.0,2.83,4.0,0.707,0.2538868316763646,0.2906337035909752,933
2015-03-09,2.78,2.69,2.78,2.67,1087.0,20150309.0,2.85,0.0,-5.614,0.2453516651603314,0.27321587644551176,934
2015-03-10,2.69,2.73,2.74,2.68,538.0,20150310.0,2.69,1.0,1.487,0.2385015137821194,0.2594537595861101,935
2015-03-11,2.72,2.82,2.85,2.66,1369.0,20150311.0,2.73,2.0,3.297,0.23409228525647216,0.2501932583079621,936
2015-03-12,2.83,2.75,2.86,2.72,1183.0,20150312.0,2.82,3.0,-2.482,0.2255384411422474,0.23550082386690044,937
2015-03-13,2.75,2.72,2.76,2.67,881.0,20150313.0,2.75,4.0,-1.091,0.21867131012931576,0.22410071401798032,938
2015-03-16,2.7,2.75,2.75,2.68,697.0,20150316.0,2.72,0.0,1.103,0.20515573648119612,0.20355395214891625,939
2015-03-17,2.74,2.84,2.86,2.74,1011.0,20150317.0,2.75,1.0,3.273,0.1992324877101783,0.1950800918623941,940
2015-03-18,2.85,2.9,2.93,2.77,1062.0,20150318.0,2.84,2.0,2.113,0.19748407973652574,0.19306941294740826,941
2015-03-19,2.91,2.83,2.93,2.78,1135.0,20150319.0,2.9,3.0,-2.414,0.19316734521502343,0.18732682455442054,942
2015-03-20,2.83,2.78,2.92,2.76,957.0,20150320.0,2.83,4.0,-1.767,0.19015213201365766,0.18368324794716448,943
2015-03-23,2.76,2.75,2.76,2.69,730.0,20150323.0,2.78,0.0,-1.079,0.18559284728514328,0.17785881488754252,944
2015-03-24,2.75,2.78,2.81,2.73,541.0,20150324.0,2.75,1.0,1.091,0.17599349753194843,0.16481097290253688,945
2015-03-25,2.78,2.73,2.79,2.71,433.0,20150325.0,2.78,2.0,-1.799,0.16726681593813494,0.15350284318219862,946
2015-03-26,2.73,2.67,2.76,2.65,485.0,20150326.0,2.73,3.0,-2.198,0.16387892358012263,0.1503691307579054,947
2015-03-27,2.66,2.59,2.67,2.58,134.0,20150327.0,2.67,4.0,-2.996,0.16261720325465692,0.150319913323518,948
2015-03-30,2.63,2.64,2.67,2.61,607.0,20150330.0,2.59,0.0,1.931,0.15328836659514264,0.1382772582137156,949
2015-03-31,2.64,2.64,2.69,2.62,432.0,20150331.0,2.64,1.0,0.0,0.1484439696319479,0.13317362378522024,950
2015-04-01,2.64,2.6,2.67,2.58,696.0,20150401.0,2.64,2.0,-1.515,0.14313088148358896,0.1274171406138575,951
2015-04-02,2.6,2.7,2.72,2.59,1026.0,20150402.0,2.6,3.0,3.846,0.1419371649850809,0.12776152186534323,952
2015-04-03,2.71,2.71,2.71,2.7,1.0,20150403.0,2.7,4.0,0.37,0.13903378635007355,0.1253933189499641,953
2015-04-06,2.68,2.66,2.71,2.63,493.0,20150406.0,2.71,0.0,-1.845,0.13366707850006687,0.11934087642330224,954
2015-04-07,2.65,2.67,2.71,2.65,477.0,20150407.0,2.66,1.0,0.376,0.12697007136369717,0.11142875956686195,955
2015-04-08,2.66,2.62,2.67,2.61,497.0,20150408.0,2.67,2.0,-1.873,0.12088188305790652,0.1045715916246137,956
2015-04-09,2.62,2.54,2.64,2.52,846.0,20150409.0,2.62,3.0,-3.053,0.12352898459809675,0.11062871274133174,957
2015-04-10,2.54,2.51,2.55,2.5,351.0,20150410.0,2.54,4.0,-1.181,0.12320816781645152,0.11187821770915406,958
2015-04-13,2.48,2.51,2.54,2.47,439.0,20150413.0,2.51,0.0,0.0,0.11837106165131954,0.1062944553479335,959
2015-04-14,2.51,2.53,2.55,2.5,352.0,20150414.0,2.51,1.0,0.797,0.11215551059210864,0.09878852796820901,960
2015-04-15,2.52,2.59,2.62,2.49,604.0,20150415.0,2.53,2.0,2.372,0.11377773690191695,0.1029500575724478,961
2015-04-16,2.6,2.68,2.69,2.54,1010.0,20150416.0,2.59,3.0,3.475,0.11797976081992456,0.11055671656278816,962
2015-04-17,2.68,2.64,2.69,2.62,566.0,20150417.0,2.68,4.0,-1.493,0.11634523710902236,0.10914915435441648,963
2015-04-20,2.59,2.55,2.59,2.53,559.0,20150420.0,2.64,0.0,-3.409,0.11940476100820215,0.11459593377382761,964
2015-04-21,2.55,2.58,2.6,2.53,347.0,20150421.0,2.55,1.0,1.176,0.1185497827347292,0.11398314260398391,965
2015-04-22,2.57,2.59,2.62,2.55,396.0,20150422.0,2.58,2.0,0.388,0.11413616612248115,0.1081187235901195,966
2015-04-23,2.6,2.54,2.6,2.52,643.0,20150423.0,2.59,3.0,-1.931,0.11103287829316469,0.10436956044477025,967
2015-04-24,2.54,2.53,2.56,2.52,279.0,20150424.0,2.54,4.0,-0.394,0.10730261663014962,0.0997869523854674,968
2015-04-27,2.47,2.48,2.49,2.44,440.0,20150427.0,2.53,0.0,-1.976,0.10663874239104504,0.09981535873407164,969
2015-04-28,2.48,2.52,2.53,2.47,117.0,20150428.0,2.48,1.0,1.613,0.10239885671913182,0.09450664423619537,970
2015-04-29,2.53,2.59,2.61,2.51,608.0,20150429.0,2.52,2.0,2.778,0.10490805156284715,0.09923909167136936,971
2015-04-30,2.59,2.73,2.77,2.56,1306.0,20150430.0,2.59,3.0,5.405,0.11809822869349743,0.1193405461151868,972
2015-05-01,2.73,2.77,2.8,2.71,774.0,20150501.0,2.73,4.0,1.465,0.1264529351759068,0.13142847329982862,973
2015-05-04,2.74,2.81,2.82,2.74,606.0,20150504.0,2.77,0.0,1.444,0.12313903197809709,0.12590467685985146,974
2015-05-05,2.81,2.78,2.82,2.77,481.0,20150505.0,2.81,1.0,-1.068,0.11649002907099736,0.11578405327853797,975
2015-05-06,2.79,2.77,2.82,2.75,437.0,20150506.0,2.78,2.0,-0.36,0.11226366279181577,0.10967951284139954,976
2015-05-07,2.77,2.74,2.82,2.71,930.0,20150507.0,2.77,3.0,-1.083,0.11205787526528706,0.10972224446254626,977
2015-05-08,2.74,2.86,2.89,2.72,838.0,20150508.0,2.74,4.0,4.38,0.11732534115026097,0.11775927853420676,978
2015-05-11,2.92,2.81,2.93,2.8,669.0,20150511.0,2.86,0.0,-1.748,0.12393212831841907,0.12739137472964585,979
2015-05-12,2.82,2.89,2.93,2.78,614.0,20150512.0,2.81,1.0,2.847,0.12630193483492647,0.13040585809902644,980
2015-05-13,2.89,2.93,2.97,2.86,903.0,20150513.0,2.89,2.0,1.384,0.12936539530447866,0.134351743685823,981
2015-05-14,2.94,3.01,3.02,2.89,933.0,20150514.0,2.93,3.0,2.73,0.12942308664043514,0.1337715111943799,982
2015-05-15,3.01,3.02,3.04,2.97,621.0,20150515.0,3.01,4.0,0.332,0.12765735149130467,0.13060197636846257,983
2015-05-18,2.98,3.03,3.05,2.98,472.0,20150518.0,3.02,0.0,0.331,0.12241577408300422,0.12252171285266754,984
2015-05-19,3.02,2.96,3.1,2.94,1057.0,20150519.0,3.03,1.0,-2.31,0.12583252189364022,0.12751881780564522,985
2015-05-20,2.96,2.94,3.02,2.9,556.0,20150520.0,2.96,2.0,-0.676,0.12621138353967287,0.12784964209822577,986
2015-05-21,2.94,2.97,3.04,2.92,901.0,20150521.0,2.94,3.0,1.02,0.12564671230879354,0.12680302315179567,987
2015-05-22,2.96,2.88,2.97,2.88,447.0,20150522.0,2.97,4.0,-3.03,0.12240610209890325,0.12189595339822296,988
2015-05-25,2.88,2.84,2.88,2.84,42.0,20150525.0,2.88,0.0,-1.389,0.1230964564535484,0.12297649294512654,989
2015-05-26,2.85,2.83,2.85,2.79,297.0,20150526.0,2.84,1.0,-0.352,0.12008768768504395,0.11857962721910958,990
2015-05-27,2.83,2.81,2.89,2.8,202.0,20150527.0,2.83,2.0,-0.707,0.11735244335003998,0.11476901025656168,991
2015-05-28,2.84,2.72,2.84,2.7,1026.0,20150528.0,2.81,3.0,-3.203,0.11941131213639997,0.11813314222235342,992
2015-05-29,2.72,2.64,2.72,2.63,734.0,20150529.0,2.72,4.0,-2.941,0.12491937466945453,0.12638205659270632,993
2015-06-01,2.61,2.65,2.67,2.61,581.0,20150601.0,2.64,0.0,0.379,0.12356306788132229,0.12419778238034547,994
2015-06-02,2.65,2.7,2.72,2.6,655.0,20150602.0,2.65,1.0,1.887,0.12323915261938391,0.12363807806296609,995
2015-06-03,2.7,2.64,2.72,2.62,573.0,20150603.0,2.7,2.0,-2.222,0.1211265023812581,0.12048633432123729,996
2015-06-04,2.64,2.63,2.67,2.56,1038.0,20150604.0,2.64,3.0,-0.379,0.1228422748920528,0.12308815641173894,997
2015-06-05,2.63,2.59,2.64,2.58,432.0,20150605.0,2.63,4.0,-1.521,0.11712934081095708,0.1146764022235071,998
2015-06-08,2.64,2.71,2.71,2.59,796.0,20150608.0,2.59,0.0,4.633,0.11739030982814282,0.11538621526037283,999
2015-06-09,2.7,2.82,2.85,2.7,699.0,20150609.0,2.71,1.0,4.059,0.13035482711649354,0.13466805322565653,1000
2015-06-10,2.83,2.91,2.92,2.82,821.0,20150610.0,2.82,2.0,3.191,0.13759529737863055,0.14471231279556904,1001
2015-06-11,2.91,2.82,2.92,2.81,859.0,20150611.0,2.91,3.0,-3.093,0.13508663398057322,0.1400840044228265,1002
2015-06-12,2.82,2.76,2.83,2.74,698.0,20150612.0,2.82,4.0,-2.128,0.13826057634597566,0.1440728038331163,1003
2015-06-15,2.77,2.91,2.92,2.76,750.0,20150615.0,2.76,0.0,5.435,0.1402368875872506,0.14619642998870078,1004
2015-06-16,2.9,2.9,2.93,2.83,882.0,20150616.0,2.91,1.0,-0.344,0.14294262507931876,0.14937023932354074,1005
2015-06-17,2.9,2.85,2.95,2.84,1114.0,20150617.0,2.9,2.0,-1.724,0.1399478409811989,0.144120874080402,1006
2015-06-18,2.85,2.78,2.88,2.77,888.0,20150618.0,2.85,3.0,-2.456,0.13904349180108985,0.14223809086968167,1007
2015-06-19,2.78,2.82,2.84,2.74,574.0,20150619.0,2.78,4.0,1.439,0.1364031743646271,0.137939678753724,1008
2015-06-22,2.75,2.73,2.75,2.71,496.0,20150622.0,2.82,0.0,-3.191,0.13036652214966093,0.12888105491989407,1009
2015-06-23,2.74,2.73,2.79,2.71,512.0,20150623.0,2.73,1.0,0.0,0.12851502013605534,0.1263635809305748,1010
2015-06-24,2.73,2.77,2.78,2.71,398.0,20150624.0,2.73,2.0,1.465,0.12319547285095937,0.11884843680649813,1011
2015-06-25,2.77,2.84,2.85,2.75,583.0,20150625.0,2.77,3.0,2.527,0.12290497531905399,0.11900197856563173,1012
2015-06-26,2.84,2.77,2.85,2.74,243.0,20150626.0,2.84,4.0,-2.465,0.12173179574459453,0.11780171475688082,1013
2015-06-29,2.75,2.8,2.84,2.73,834.0,20150629.0,2.77,0.0,1.083,0.1206652688587223,0.11676148612263003,1014
2015-06-30,2.81,2.82,2.84,2.75,770.0,20150630.0,2.8,1.0,0.714,0.11787751714429298,0.113193287972946,1015
2015-07-01,2.82,2.8,2.86,2.76,766.0,20150701.0,2.82,2.0,-0.709,0.11625228831299363,0.11143418290988655,1016
2015-07-02,2.8,2.83,2.88,2.79,1059.0,20150702.0,2.8,3.0,1.071,0.113865716648176,0.10857629185523499,1017
2015-07-03,2.84,2.77,2.86,2.76,331.0,20150703.0,2.83,4.0,-2.12,0.11260519695288729,0.107432786274537,1018
2015-07-06,2.77,2.76,2.82,2.73,638.0,20150706.0,2.77,0.0,-0.361,0.11145926995717027,0.10644174810459875,1019
2015-07-07,2.76,2.73,2.8,2.69,847.0,20150707.0,2.76,1.0,-1.087,0.11132660905197296,0.10691618169065224,1020
2015-07-08,2.73,2.69,2.76,2.68,752.0,20150708.0,2.73,2.0,-1.465,0.10847873550179357,0.10332735746523189,1021
2015-07-09,2.68,2.73,2.74,2.64,805.0,20150709.0,2.69,3.0,1.487,0.10770794136526689,0.10288370980320098,1022
2015-07-10,2.73,2.77,2.81,2.72,566.0,20150710.0,2.73,4.0,1.465,0.10882540124115177,0.10516588182944094,1023
2015-07-13,2.82,2.86,2.88,2.77,835.0,20150713.0,2.77,0.0,3.249,0.11256854658286523,0.11114376425218214,1024
2015-07-14,2.87,2.84,2.93,2.82,847.0,20150714.0,2.86,1.0,-0.699,0.11688049689351392,0.11765792901855794,1025
2015-07-15,2.85,2.91,2.93,2.83,757.0,20150715.0,2.84,2.0,2.465,0.11534590626683083,0.11530353848275024,1026
2015-07-16,2.91,2.86,2.93,2.84,933.0,20150716.0,2.91,3.0,-1.718,0.11304173296984625,0.11192973335171691,1027
2015-07-17,2.86,2.89,2.9,2.83,415.0,20150717.0,2.86,4.0,1.049,0.1100379390634966,0.10767243557148799,1028
2015-07-20,2.84,2.83,2.89,2.78,717.0,20150720.0,2.89,0.0,-2.076,0.11003449005772421,0.10798277749528963,1029
2015-07-21,2.84,2.89,2.89,2.82,563.0,20150721.0,2.83,1.0,2.12,0.10639499096156749,0.10291840716258438,1030
2015-07-22,2.89,2.89,2.91,2.84,661.0,20150722.0,2.89,2.0,0.0,0.10399544632869771,0.09986261954090647,1031
2015-07-23,2.89,2.81,2.95,2.8,874.0,20150723.0,2.89,3.0,-2.768,0.10817767848063434,0.10654760360211898,1032
2015-07-24,2.81,2.78,2.81,2.77,305.0,20150724.0,2.81,4.0,-1.068,0.10925243498239481,0.10834125645516975,1033
2015-07-27,2.74,2.8,2.82,2.73,423.0,20150727.0,2.78,0.0,0.719,0.1075022136203589,0.10589575559448043,1034
2015-07-28,2.8,2.84,2.85,2.78,381.0,20150728.0,2.8,1.0,1.429,0.10409292147305364,0.10110965484854986,1035
2015-07-29,2.84,2.89,2.89,2.83,146.0,20150729.0,2.84,2.0,1.761,0.10281174679368515,0.09962836753540992,1036
2015-07-30,2.86,2.78,2.89,2.76,859.0,20150730.0,2.89,3.0,-3.806,0.10528340617607745,0.10367791853068864,1037
2015-07-31,2.78,2.71,2.79,2.71,463.0,20150731.0,2.78,4.0,-2.518,0.11207582379643403,0.11385419605993012,1038
2015-08-03,2.72,2.75,2.78,2.71,574.0,20150803.0,2.71,0.0,1.476,0.10825074890584911,0.10800696991860609,1039
2015-08-04,2.76,2.81,2.82,2.75,691.0,20150804.0,2.75,1.0,2.182,0.10840977173259013,0.10827270726279199,1040
2015-08-05,2.81,2.78,2.86,2.78,731.0,20150805.0,2.81,2.0,-1.068,0.10855433793871833,0.10850301296108644,1041
2015-08-06,2.78,2.81,2.84,2.73,1178.0,20150806.0,2.78,3.0,1.079,0.10868576176247119,0.10870261123294156,1042
2015-08-07,2.81,2.79,2.82,2.76,514.0,20150807.0,2.81,4.0,-0.712,0.10425978342042834,0.10220892973521603,1043
2015-08-10,2.83,2.84,2.85,2.79,455.0,20150810.0,2.79,0.0,1.792,0.10023616674584394,0.09658107243718723,1044
2015-08-11,2.83,2.86,2.86,2.8,540.0,20150811.0,2.84,1.0,0.704,0.09748742431440356,0.09303692944556224,1045
2015-08-12,2.86,2.92,2.93,2.85,542.0,20150812.0,2.86,2.0,2.098,0.0968067493767305,0.09263200551948726,1046
2015-08-13,2.92,2.81,2.93,2.78,926.0,20150813.0,2.92,3.0,-3.767,0.10164249943339142,0.10028107145022234,1047
2015-08-14,2.81,2.81,2.84,2.78,370.0,20150814.0,2.81,4.0,0.0,0.10512954493944676,0.10557692859019271,1048
2015-08-17,2.77,2.73,2.79,2.72,540.0,20150817.0,2.81,0.0,-2.847,0.10375413176313338,0.10350000477816694,1049
2015-08-18,2.73,2.72,2.73,2.68,333.0,20150818.0,2.73,1.0,-0.366,0.10614011978466666,0.10703333747441128,1050
2015-08-19,2.71,2.71,2.74,2.69,405.0,20150819.0,2.72,2.0,-0.368,0.10103647253151517,0.09942889247782315,1051
2015-08-20,2.71,2.76,2.79,2.69,602.0,20150820.0,2.71,3.0,1.845,0.10094224775592289,0.09950504014744674,1052
2015-08-21,2.75,2.69,2.76,2.67,609.0,20150821.0,2.76,4.0,-2.536,0.0999474979599299,0.09823770146112049,1053
2015-08-24,2.65,2.66,2.7,2.62,497.0,20150824.0,2.69,0.0,-1.115,0.10358863450902712,0.10380600793297098,1054
2015-08-25,2.67,2.69,2.7,2.65,305.0,20150825.0,2.66,1.0,1.128,0.09871694046275195,0.09663187354190823,1055
2015-08-26,2.69,2.68,2.71,2.67,225.0,20150826.0,2.69,2.0,-0.372,0.09428812769341093,0.09041429040298724,1056
2015-08-27,2.68,2.64,2.7,2.63,132.0,20150827.0,2.68,3.0,-1.493,0.09208011608491903,0.0876923850159223,1057
2015-08-28,2.68,2.72,2.72,2.66,437.0,20150828.0,2.64,4.0,3.03,0.08916374189538094,0.08400006701379933,1058
2015-08-31,2.68,2.69,2.72,2.64,553.0,20150831.0,2.72,0.0,-1.103,0.08833067445034636,0.08346672474529282,1059
2015-09-01,2.69,2.69,2.72,2.67,454.0,20150901.0,2.69,1.0,0.0,0.08484606768213307,0.07900449477925381,1060
2015-09-02,2.69,2.64,2.7,2.63,515.0,20150902.0,2.69,2.0,-1.859,0.08349642516557554,0.07780389547535334,1061
2015-09-03,2.64,2.71,2.73,2.63,1041.0,20150903.0,2.64,3.0,2.652,0.08499675015052323,0.08076337607863956,1062
2015-09-04,2.71,2.65,2.72,2.65,384.0,20150904.0,2.71,4.0,-2.214,0.08454250013683935,0.08066159260148768,1063
2015-09-07,2.65,2.65,2.7,2.64,192.0,20150907.0,2.65,0.0,0.0,0.08322045466985391,0.07924004692128923,1064
2015-09-08,2.65,2.69,2.72,2.65,494.0,20150908.0,2.65,1.0,1.509,0.0820185951544127,0.07800804066511743,1065
2015-09-09,2.69,2.66,2.71,2.64,453.0,20150909.0,2.69,2.0,-1.115,0.08092599559492063,0.07694030190976842,1066
2015-09-10,2.66,2.67,2.73,2.65,681.0,20150910.0,2.66,3.0,0.376,0.08084181417720059,0.07734826165513264,1067
2015-09-11,2.68,2.69,2.72,2.66,365.0,20150911.0,2.67,4.0,0.749,0.07894710379745508,0.07503516010111495,1068
2015-09-14,2.7,2.76,2.77,2.69,440.0,20150914.0,2.69,0.0,2.602,0.08086100345223189,0.07836380542096631,1069
2015-09-15,2.77,2.73,2.79,2.72,401.0,20150915.0,2.76,1.0,-1.087,0.08260091222930177,0.08124863136483755,1070
2015-09-16,2.73,2.67,2.74,2.66,436.0,20150916.0,2.73,2.0,-2.198,0.0841826474811834,0.08374881384952583,1071
2015-09-17,2.67,2.64,2.68,2.6,588.0,20150917.0,2.67,3.0,-1.124,0.08834786134653032,0.08991563866958899,1072
2015-09-18,2.64,2.6,2.66,2.6,446.0,20150918.0,2.64,4.0,-1.515,0.08667987395139114,0.08726022018031038,1073
2015-09-21,2.58,2.58,2.6,2.55,436.0,20150921.0,2.6,0.0,-0.769,0.08698170359217383,0.0876255241562691,1074
2015-09-22,2.57,2.58,2.6,2.56,280.0,20150922.0,2.58,1.0,0.0,0.08271063962924893,0.08127545426876655,1075
2015-09-23,2.58,2.57,2.6,2.56,225.0,20150923.0,2.58,2.0,-0.388,0.07882785420840811,0.07577206036626434,1076
2015-09-24,2.57,2.58,2.59,2.52,321.0,20150924.0,2.57,3.0,0.389,0.07802532200764371,0.07500245231742908,1077
2015-09-25,2.59,2.55,2.61,2.53,285.0,20150925.0,2.58,4.0,-1.163,0.07820483818876701,0.07566879200843854,1078
2015-09-28,2.61,2.56,2.64,2.55,110.0,20150928.0,2.55,0.0,0.392,0.07927712562615186,0.07757961974064678,1079
2015-09-29,2.67,2.59,2.67,2.58,580.0,20150929.0,2.56,1.0,1.172,0.08297920511468355,0.08323567044189396,1080
2015-09-30,2.58,2.52,2.61,2.51,689.0,20150930.0,2.59,2.0,-2.703,0.08452655010425779,0.08547091438297477,1081
2015-10-01,2.52,2.43,2.54,2.42,766.0,20151001.0,2.52,3.0,-3.571,0.09229686373114339,0.0967414591319114,1082
2015-10-02,2.43,2.47,2.47,2.4,496.0,20151002.0,2.43,4.0,1.646,0.09481533066467578,0.09984259791432316,1083
2015-10-05,2.46,2.46,2.49,2.43,496.0,20151005.0,2.47,0.0,-0.405,0.09165030060425074,0.0945302515257468,1084
2015-10-06,2.46,2.48,2.49,2.44,462.0,20151006.0,2.46,1.0,0.813,0.08786390964022796,0.08859288465564727,1085
2015-10-07,2.48,2.47,2.53,2.45,569.0,20151007.0,2.48,2.0,-0.403,0.08714900876384356,0.08744716670156091,1086
2015-10-08,2.47,2.49,2.53,2.45,614.0,20151008.0,2.47,3.0,0.81,0.08649909887622138,0.08645421114135274,1087
2015-10-09,2.48,2.52,2.52,2.47,519.0,20151009.0,2.49,4.0,1.205,0.08318099897838306,0.08159364965583901,1088
2015-10-12,2.52,2.54,2.56,2.51,432.0,20151012.0,2.52,0.0,0.794,0.08198272634398454,0.08004782970172707,1089
2015-10-13,2.54,2.5,2.55,2.49,450.0,20151013.0,2.54,1.0,-1.575,0.07998429667634954,0.07737478574149674,1090
2015-10-14,2.5,2.54,2.54,2.47,440.0,20151014.0,2.5,2.0,1.6,0.07907663334213594,0.07639148097596382,1091
2015-10-15,2.54,2.45,2.58,2.45,989.0,20151015.0,2.54,3.0,-3.543,0.08370603031103266,0.08353928351250196,1092
2015-10-16,2.45,2.43,2.47,2.41,450.0,20151016.0,2.45,4.0,-0.816,0.0879145730100296,0.0897340457108349,1093
2015-10-19,2.46,2.46,2.48,2.43,453.0,20151019.0,2.43,0.0,1.235,0.08446779364548143,0.08443617294939022,1094
2015-10-20,2.45,2.49,2.5,2.44,511.0,20151020.0,2.46,1.0,1.22,0.08315253967771037,0.08251134988947151,1095
2015-10-21,2.49,2.4,2.49,2.38,523.0,20151021.0,2.49,2.0,-3.614,0.08559321788882765,0.08617650323754202,1096
2015-10-22,2.4,2.37,2.43,2.35,512.0,20151022.0,2.4,3.0,-1.25,0.09053928898984334,0.09335296947253643,1097
2015-10-23,2.37,2.28,2.37,2.27,343.0,20151023.0,2.37,4.0,-3.797,0.09412662635440303,0.09823924020953156,1098
2015-10-26,2.23,2.08,2.24,2.05,837.0,20151026.0,2.28,0.0,-8.772,0.1146605694130937,0.1278073415149274,1099
2015-10-27,2.07,2.1,2.11,1.95,686.0,20151027.0,2.08,1.0,0.962,0.1342368812846306,0.15476636264627036,1100
2015-10-28,2.09,2.03,2.1,2.01,189.0,20151028.0,2.1,2.0,-3.333,0.13021534662239148,0.14613084762676767,1101
2015-10-29,2.3,2.25,2.37,2.23,963.0,20151029.0,2.03,3.0,10.837,0.1429230423839923,0.16264673460986537,1102
2015-10-30,2.25,2.3,2.33,2.19,1087.0,20151030.0,2.25,4.0,2.222,0.15720276580362946,0.1809605033285501,1103
2015-11-02,2.27,2.26,2.28,2.23,811.0,20151102.0,2.3,0.0,-1.739,0.1474570598214813,0.1634991028847434,1104
2015-11-03,2.25,2.28,2.29,2.24,652.0,20151103.0,2.26,1.0,0.885,0.1395064180195284,0.1496992225001109,1105
2015-11-04,2.27,2.27,2.32,2.25,680.0,20151104.0,2.28,2.0,-0.439,0.1331876527450258,0.1390726595000961,1106
2015-11-05,2.27,2.37,2.38,2.25,942.0,20151105.0,2.27,3.0,4.405,0.13289786613184162,0.13786297156674995,1107
2015-11-06,2.36,2.35,2.4,2.32,936.0,20151106.0,2.37,4.0,-0.844,0.13263442375621964,0.13681457535784994,1108
2015-11-09,2.37,2.31,2.39,2.27,663.0,20151109.0,2.35,0.0,-1.702,0.1314858397783815,0.1345726319768033,1109
2015-11-10,2.31,2.33,2.36,2.29,566.0,20151110.0,2.31,1.0,0.866,0.12589621798034678,0.1259629477132295,1110
2015-11-11,2.33,2.27,2.35,2.25,618.0,20151111.0,2.33,2.0,-2.575,0.1235420163457698,0.12250122135146557,1111
2015-11-12,2.26,2.29,2.31,2.23,644.0,20151112.0,2.27,3.0,0.881,0.12140183304160891,0.1195010585046035,1112
2015-11-13,2.29,2.38,2.39,2.28,775.0,20151113.0,2.29,4.0,3.93,0.12127439367418998,0.11956758403732311,1113
2015-11-16,2.45,2.33,2.46,2.33,997.0,20151116.0,2.38,0.0,-2.101,0.1257039942492636,0.12629190616568003,1114
2015-11-17,2.33,2.37,2.39,2.28,740.0,20151117.0,2.33,1.0,1.717,0.12427635840842148,0.12411965201025607,1115
2015-11-18,2.37,2.33,2.41,2.33,546.0,20151118.0,2.37,2.0,-1.688,0.12025123491674684,0.11823703174222198,1116
2015-11-19,2.33,2.26,2.37,2.25,860.0,20151119.0,2.33,3.0,-3.004,0.12022839537886078,0.11847209417659241,1117
2015-11-20,2.27,2.14,2.27,2.12,792.0,20151120.0,2.26,4.0,-5.31,0.1283894503444189,0.13067581495304675,1118
2015-11-23,2.11,2.2,2.23,2.05,720.0,20151123.0,2.14,0.0,2.804,0.13580859122219904,0.14125237295930726,1119
2015-11-24,2.21,2.19,2.22,2.13,465.0,20151124.0,2.2,1.0,-0.455,0.1316441738383628,0.13441872323139967,1120
2015-11-25,2.2,2.21,2.23,2.13,276.0,20151125.0,2.19,2.0,0.913,0.128767430762148,0.12982956013387972,1121
2015-11-26,2.29,2.26,2.3,2.21,204.0,20151126.0,2.21,3.0,2.262,0.12706130069286187,0.1271856187826958,1122
2015-11-27,2.25,2.23,2.26,2.2,327.0,20151127.0,2.26,4.0,-1.327,0.12096481881169256,0.1182275362783363,1123
2015-11-30,2.18,2.23,2.25,2.18,598.0,20151130.0,2.23,0.0,0.0,0.11724074437426593,0.11313053144122474,1124
2015-12-01,2.23,2.22,2.26,2.19,683.0,20151201.0,2.23,1.0,-0.448,0.11294613124933266,0.10737979391572809,1125
2015-12-02,2.22,2.17,2.22,2.15,633.0,20151202.0,2.22,2.0,-2.252,0.10995102840848425,0.10372915472696435,1126
2015-12-03,2.17,2.19,2.2,2.13,760.0,20151203.0,2.17,3.0,0.922,0.10813729855316749,0.1018986007633691,1127
2015-12-04,2.2,2.18,2.21,2.17,511.0,20151204.0,2.19,4.0,-0.457,0.10194299868469776,0.09364545399491994,1128
2015-12-07,2.16,2.07,2.18,2.06,606.0,20151207.0,2.18,0.0,-5.046,0.10449363516790697,0.09849272679559715,1129
2015-12-08,2.07,2.08,2.09,2.01,659.0,20151208.0,2.07,1.0,0.483,0.1104487592435518,0.10802702988951751,1130
2015-12-09,2.08,2.06,2.12,2.05,632.0,20151209.0,2.08,2.0,-0.962,0.10677159931231985,0.10295675923758188,1131
2015-12-10,2.07,2.0,2.1,2.0,928.0,20151210.0,2.06,3.0,-2.913,0.10615599937483623,0.10256252467257097,1132
2015-12-11,2.0,1.98,2.01,1.96,648.0,20151211.0,2.0,4.0,-1.0,0.10559636306803291,0.10222085471622812,1133
2015-12-14,1.91,1.9,1.98,1.86,508.0,20151214.0,1.98,0.0,-4.04,0.10872396642548446,0.10725807408739768,1134
2015-12-15,1.9,1.81,1.9,1.79,517.0,20151215.0,1.9,1.0,-4.737,0.11611269675044038,0.11829033087574459,1135
2015-12-16,1.8,1.82,1.85,1.77,669.0,20151216.0,1.81,2.0,0.552,0.11737517886403667,0.11985162009231193,1136
2015-12-17,1.82,1.73,1.85,1.73,943.0,20151217.0,1.82,3.0,-4.945,0.11761379896730607,0.11987140408000369,1137
2015-12-18,1.74,1.76,1.8,1.68,667.0,20151218.0,1.73,4.0,1.734,0.1196489081520964,0.12255521686933649,1138
2015-12-21,1.84,1.94,1.95,1.79,1135.0,20151221.0,1.76,0.0,10.227,0.12877173468372402,0.1355478546200916,1139
2015-12-22,1.93,1.91,1.94,1.86,641.0,20151222.0,1.94,1.0,-1.546,0.1334288497124764,0.14147480733741277,1140
2015-12-23,1.91,2.0,2.01,1.87,725.0,20151223.0,1.91,2.0,4.712,0.13402622701134215,0.14127816635909102,1141
2015-12-24,1.99,2.04,2.05,1.98,514.0,20151224.0,2.0,3.0,2.0,0.13456929728303835,0.14110774417787897,1142
2015-12-28,2.09,2.24,2.25,2.07,552.0,20151228.0,2.04,0.0,9.804,0.14506299753003488,0.15562671162082847,1143
2015-12-29,2.23,2.37,2.39,2.23,295.0,20151229.0,2.24,1.0,5.804,0.16369363411821358,0.18154315007138475,1144
2015-12-30,2.32,2.27,2.37,2.19,1020.0,20151230.0,2.37,2.0,-4.219,0.1651760310165578,0.18133739672853347,1145
2015-12-31,2.27,2.35,2.38,2.27,1064.0,20151231.0,2.27,3.0,3.524,0.16016002819687072,0.17182574383139568,1146
2016-01-04,2.36,2.29,2.37,2.24,986.0,20160104.0,2.35,0.0,-2.553,0.15741820745170065,0.16624897798720958,1147
2016-01-05,2.29,2.33,2.34,2.25,776.0,20160105.0,2.29,1.0,1.747,0.1521983704106369,0.15741578092224826,1148
2016-01-06,2.34,2.28,2.36,2.24,853.0,20160106.0,2.33,2.0,-2.146,0.1492712458278517,0.15242701013261512,1149
2016-01-07,2.29,2.4,2.43,2.27,1420.0,20160107.0,2.28,3.0,5.263,0.15024658711622885,0.1534367421149331,1150
2016-01-08,2.39,2.48,2.49,2.38,972.0,20160108.0,2.4,4.0,3.333,0.15567871556020813,0.16097850983294215,1151
2016-01-11,2.45,2.36,2.48,2.35,921.0,20160111.0,2.48,0.0,-4.839,0.15334428687291646,0.1568480418552165,1152
2016-01-12,2.36,2.26,2.36,2.24,866.0,20160112.0,2.36,1.0,-4.237,0.16122207897537863,0.16793496960785434,1153
2016-01-13,2.26,2.28,2.32,2.26,798.0,20160113.0,2.26,2.0,0.885,0.1556564354321624,0.15887697366014045,1154
2016-01-14,2.27,2.14,2.29,2.12,909.0,20160114.0,2.28,3.0,-6.14,0.15696039584742036,0.16036004383878835,1155
2016-01-15,2.14,2.09,2.15,2.08,493.0,20160115.0,2.14,4.0,-2.336,0.16087308713401846,0.16564537132694981,1156
2016-01-18,2.06,2.12,2.13,2.04,338.0,20160118.0,2.09,0.0,1.435,0.15533917012183499,0.15689265515002318,1157
2016-01-19,2.12,2.09,2.17,2.07,879.0,20160119.0,2.12,1.0,-1.415,0.15030833647439545,0.14930696779668676,1158
2016-01-20,2.09,2.13,2.15,2.07,658.0,20160120.0,2.09,2.0,1.914,0.1439166695221777,0.1400660387571285,1159
2016-01-21,2.13,2.14,2.19,2.08,1145.0,20160121.0,2.13,3.0,0.469,0.14083333592925243,0.13605723358951133,1160
2016-01-22,2.15,2.13,2.17,2.11,728.0,20160122.0,2.14,4.0,-0.467,0.13348485084477493,0.12591626911090983,1161
2016-01-25,2.15,2.14,2.17,2.08,524.0,20160125.0,2.13,0.0,0.469,0.12953168258615902,0.12112743322945517,1162
2016-01-26,2.14,2.18,2.22,2.13,326.0,20160126.0,2.14,1.0,1.869,0.1259378932601446,0.11697710879886118,1163
2016-01-27,2.18,2.19,2.24,2.16,204.0,20160127.0,2.18,2.0,0.459,0.12357990296376786,0.11471349429234644,1164
2016-01-28,2.15,2.23,2.23,2.09,1140.0,20160128.0,2.19,3.0,1.826,0.1250726390579708,0.11808502838670026,1165
2016-01-29,2.22,2.3,2.31,2.22,965.0,20160129.0,2.23,4.0,3.139,0.1246114900527008,0.1183403579351403,1166
2016-02-01,2.2,2.14,2.3,2.13,901.0,20160201.0,2.3,0.0,-6.957,0.128737718229728,0.1252283102104549,1167
2016-02-02,2.14,2.04,2.14,1.97,1030.0,20160202.0,2.14,1.0,-4.673,0.14703428929975274,0.15253120218239424,1168
2016-02-03,2.03,2.04,2.06,1.99,846.0,20160203.0,2.04,2.0,0.0,0.14730389936341154,0.15219370855807499,1169
2016-02-04,2.04,1.98,2.05,1.95,1056.0,20160204.0,2.04,3.0,-2.941,0.14300354487582864,0.14523454741699832,1170
2016-02-05,1.98,2.06,2.07,1.98,772.0,20160205.0,1.98,4.0,4.04,0.13818504079620783,0.13786994109473186,1171
2016-02-08,2.1,2.11,2.17,2.06,689.0,20160208.0,2.06,0.0,2.427,0.1428954916329162,0.14482061561543424,1172
2016-02-09,2.13,2.09,2.13,2.06,602.0,20160209.0,2.11,1.0,-0.948,0.13626862875719656,0.1348445335333764,1173
2016-02-10,2.09,2.05,2.11,2.02,712.0,20160210.0,2.09,2.0,-1.914,0.13206238977926957,0.12886526239559284,1174
2016-02-11,2.05,1.99,2.09,1.98,632.0,20160211.0,2.05,3.0,-2.927,0.13005671798115415,0.12634989407618044,1175
2016-02-12,1.99,1.97,2.02,1.95,626.0,20160212.0,1.99,4.0,-1.005,0.12732428907377644,0.12283657486602297,1176
2016-02-15,1.95,1.92,1.97,1.91,164.0,20160215.0,1.97,0.0,-2.538,0.12302208097616037,0.11712503155055319,1177
2016-02-16,1.92,1.93,1.94,1.88,529.0,20160216.0,1.92,1.0,0.521,0.1200200736146912,0.11350836067714605,1178
2016-02-17,1.93,1.95,1.96,1.89,572.0,20160217.0,1.93,2.0,1.036,0.11547279419517381,0.10770724592019326,1179
2016-02-18,1.95,1.85,1.95,1.85,762.0,20160218.0,1.95,3.0,-5.128,0.11406617654106709,0.10667961313083414,1180
2016-02-19,1.86,1.81,1.87,1.79,562.0,20160219.0,1.85,4.0,-2.162,0.11824197867369733,0.11378899804672288,1181
2016-02-22,1.854,1.866,1.893,1.828,382.0,20160222.0,1.81,0.0,3.094,0.1134017987942703,0.10728379830715981,1182
2016-02-23,1.867,1.83,1.885,1.82,434.0,20160223.0,1.866,1.0,-1.929,0.10991072617660938,0.10297929186620519,1183
2016-02-24,1.78,1.78,1.81,1.76,274.0,20160224.0,1.83,2.0,-2.732,0.10955520561509945,0.10338205295071118,1184
2016-02-25,1.77,1.71,1.78,0.02,190.0,20160225.0,1.78,3.0,-3.933,0.26414109601372693,0.330931112557283,1185
2016-02-26,1.78,1.79,1.8,1.73,546.0,20160226.0,1.71,4.0,4.678,0.2464919054670245,0.29614029754964527,1186
2016-02-29,1.71,1.7,1.79,1.69,644.0,20160229.0,1.79,0.0,-5.028,0.23317445951547683,0.26998825787635927,1187
2016-03-01,1.71,1.74,1.77,1.68,904.0,20160301.0,1.7,1.0,2.353,0.22197678137770618,0.24865649015951133,1188
2016-03-02,1.74,1.67,1.75,1.66,619.0,20160302.0,1.74,2.0,-4.023,0.20997889216155105,0.2275022914715765,1189
2016-03-03,1.67,1.63,1.69,1.63,742.0,20160303.0,1.67,3.0,-2.395,0.2008899019650464,0.21183531927536633,1190
2016-03-04,1.63,1.67,1.67,1.61,518.0,20160304.0,1.63,4.0,2.454,0.1880817290591331,0.1915906100386508,1191
2016-03-07,1.62,1.71,1.74,1.61,684.0,20160307.0,1.67,0.0,2.395,0.18280157187193913,0.18337852870016402,1192
2016-03-08,1.71,1.72,1.74,1.68,685.0,20160308.0,1.71,1.0,0.585,0.17254688351994465,0.16826139154014216,1193
2016-03-09,1.73,1.76,1.78,1.71,712.0,20160309.0,1.72,2.0,2.326,0.16322443956358607,0.1551598726681232,1194
2016-03-10,1.77,1.81,1.81,1.73,817.0,20160310.0,1.76,3.0,2.841,0.1565676723305328,0.14647188964570682,1195
2016-03-11,1.8,1.81,1.86,1.79,618.0,20160311.0,1.81,4.0,0.0,0.15142515666412074,0.14027563769294596,1196
2016-03-14,1.81,1.82,1.86,1.77,618.0,20160314.0,1.81,0.0,0.552,0.14584105151283705,0.1335722193338865,1197
2016-03-15,1.83,1.84,1.9,1.81,622.0,20160315.0,1.82,1.0,1.099,0.1407645922843973,0.1277625900893683,1198
2016-03-16,1.85,1.87,1.88,1.82,509.0,20160316.0,1.84,2.0,1.63,0.13342235662217938,0.11872757807745256,1199
2016-03-17,1.88,1.93,1.95,1.83,726.0,20160317.0,1.87,3.0,3.209,0.13220214238379943,0.1188972343337922,1200
2016-03-18,1.93,1.89,1.96,1.88,488.0,20160318.0,1.93,4.0,-2.073,0.12836558398527223,0.11504426975595329,1201
2016-03-21,1.89,1.81,1.91,1.81,739.0,20160321.0,1.89,0.0,-4.233,0.12760507635024748,0.11570503378849284,1202
2016-03-22,1.81,1.86,1.87,1.8,627.0,20160322.0,1.81,1.0,2.762,0.12418643304567949,0.11227769595002708,1203
2016-03-23,1.87,1.79,1.9,1.78,637.0,20160323.0,1.86,2.0,-3.763,0.12380584822334498,0.11330733649002346,1204
2016-03-24,1.79,1.81,1.83,1.77,522.0,20160324.0,1.79,3.0,1.117,0.12073258929394992,0.11019969162468692,1205
2016-03-28,1.78,1.85,1.85,1.77,323.0,20160328.0,1.81,0.0,2.21,0.11702962663086357,0.10617306607472866,1206
2016-03-29,1.85,1.9,1.91,1.82,192.0,20160329.0,1.85,1.0,2.703,0.1154814787553305,0.10534999059809816,1207
2016-03-30,1.98,1.99,2.01,1.96,621.0,20160330.0,1.9,2.0,4.737,0.11952861705030049,0.11263665851835176,1208
2016-03-31,1.99,1.96,2.03,1.93,952.0,20160331.0,1.99,3.0,-1.508,0.12048056095481866,0.11495177071590491,1209
2016-04-01,1.96,1.95,1.99,1.92,635.0,20160401.0,1.96,4.0,-0.51,0.11589141904983515,0.1089582012871176,1210
2016-04-04,1.99,2.0,2.07,1.95,642.0,20160404.0,1.95,0.0,2.564,0.11626492640894102,0.1104304411155019,1211
2016-04-05,2.0,1.94,2.04,1.93,638.0,20160405.0,2.0,1.0,-3.0,0.11569538764449185,0.11037304896676832,1212
2016-04-06,1.94,1.91,1.94,1.9,361.0,20160406.0,1.94,2.0,-1.546,0.11426853422226528,0.10898997577119916,1213
2016-04-07,1.9,2.02,2.02,1.89,824.0,20160407.0,1.91,3.0,5.759,0.11569866747478662,0.11179131233503929,1214
2016-04-08,2.01,1.99,2.04,1.98,603.0,20160408.0,2.02,4.0,-1.485,0.11699878861344241,0.1142191373570341,1215
2016-04-11,1.95,1.93,1.99,1.91,602.0,20160411.0,1.99,0.0,-3.015,0.11636253510312942,0.11365658570942949,1216
2016-04-12,1.93,2.02,2.03,1.92,343.0,20160412.0,1.93,1.0,4.663,0.11578412282102674,0.11316904094817222,1217
2016-04-13,2.02,2.04,2.05,2.0,666.0,20160413.0,2.02,2.0,0.99,0.11616738438275159,0.11407983548841594,1218
2016-04-14,2.04,1.96,2.05,1.96,576.0,20160414.0,2.04,3.0,-3.922,0.11378853125704688,0.11086919075662713,1219
2016-04-15,1.96,1.91,1.97,1.88,497.0,20160415.0,1.96,4.0,-2.551,0.11798957387004264,0.1174199653224102,1220
2016-04-18,1.88,1.94,1.95,1.87,410.0,20160418.0,1.91,0.0,1.571,0.11544506715458416,0.11376396994608877,1221
2016-04-19,1.93,2.09,2.09,1.92,639.0,20160419.0,1.94,1.0,7.732,0.12131369741325836,0.12259544061994362,1222
2016-04-20,2.09,2.07,2.14,2.05,816.0,20160420.0,2.09,2.0,-0.957,0.1284669976484167,0.1329160485372845,1223
2016-04-21,2.07,2.06,2.11,2.05,655.0,20160421.0,2.07,3.0,-0.483,0.12224272513492429,0.12319390873231324,1224
2016-04-22,2.06,2.14,2.15,2.03,538.0,20160422.0,2.06,4.0,3.883,0.12203884103174936,0.12276805423467149,1225
2016-04-25,2.16,2.07,2.18,2.04,424.0,20160425.0,2.14,0.0,-3.271,0.1236716736652267,0.125065647003382,1226
2016-04-26,2.07,2.04,2.08,1.99,379.0,20160426.0,2.07,1.0,-1.449,0.1260651578774788,0.12839022740293102,1227
2016-04-27,2.03,1.99,2.06,1.95,251.0,20160427.0,2.04,2.0,-2.451,0.12551377988861703,0.12727153041587347,1228
2016-04-28,2.15,2.06,2.15,2.05,673.0,20160428.0,1.99,3.0,3.518,0.12410343626237914,0.12496865969375705,1229
2016-04-29,2.06,2.14,2.19,2.04,1108.0,20160429.0,2.06,4.0,3.883,0.13100312387489016,0.13497283840125612,1230
2016-05-02,2.13,2.05,2.14,2.03,645.0,20160502.0,2.14,0.0,-4.206,0.1290937489771729,0.131643126614422,1231
2016-05-03,2.05,2.08,2.1,2.04,593.0,20160503.0,2.05,1.0,1.463,0.12644886270652075,0.1274240430658323,1232
2016-05-04,2.08,2.14,2.16,2.06,632.0,20160504.0,2.08,2.0,2.885,0.12495351155138258,0.12510083732372143,1233
2016-05-05,2.14,2.08,2.18,2.07,852.0,20160505.0,2.14,3.0,-2.804,0.12359410141034784,0.12308739234722528,1234
2016-05-06,2.08,2.09,2.11,2.04,615.0,20160506.0,2.08,4.0,0.481,0.12144918310031617,0.1200090733675952,1235
2016-05-09,2.1,2.09,2.12,2.08,414.0,20160509.0,2.09,0.0,0.0,0.11404471190937834,0.1093411969185825,1236
2016-05-10,2.1,2.16,2.17,2.09,447.0,20160510.0,2.09,1.0,3.349,0.11094973809943486,0.10542903732943819,1237
2016-05-11,2.17,2.17,2.18,2.11,523.0,20160511.0,2.16,2.0,0.463,0.10904521645403172,0.1033718323521798,1238
2016-05-12,2.16,2.13,2.18,2.12,489.0,20160512.0,2.17,3.0,-1.843,0.1045865604127561,0.09758892137188915,1239
2016-05-13,2.13,2.09,2.16,2.07,708.0,20160513.0,2.13,4.0,-1.878,0.10416960037523283,0.09791039852230395,1240
2016-05-16,2.08,2.03,2.09,2.02,532.0,20160516.0,2.09,0.0,-2.871,0.10469963670475707,0.09952234538599668,1241
2016-05-17,2.04,2.06,2.08,2.03,421.0,20160517.0,2.03,1.0,1.478,0.10063603336796098,0.09425269933453047,1242
2016-05-18,2.05,2.01,2.06,1.99,435.0,20160518.0,2.06,2.0,-2.427,0.09785093942541907,0.09101900608992641,1243
2016-05-19,2.01,2.03,2.05,1.95,840.0,20160519.0,2.01,3.0,0.995,0.09895539947765367,0.09354980527793619,1244
2016-05-20,2.04,2.05,2.07,2.01,340.0,20160520.0,2.03,4.0,0.985,0.09541399952513972,0.08907649790754477,1245
2016-05-23,2.09,2.06,2.13,2.05,417.0,20160523.0,2.05,0.0,0.488,0.09583090865921802,0.0905329648532056,1246
2016-05-24,2.06,1.98,2.09,1.97,324.0,20160524.0,2.06,1.0,-3.883,0.09802809878110728,0.09446190287277816,1247
2016-05-25,1.98,1.97,2.01,1.95,331.0,20160525.0,1.98,2.0,-0.505,0.09911645343737023,0.09653364915640769,1248
2016-05-26,1.97,1.96,1.98,1.91,289.0,20160526.0,1.97,3.0,-0.508,0.09646950312488202,0.09299582926888668,1249
2016-05-27,2.14,2.17,2.19,2.1,525.0,20160527.0,1.96,4.0,10.714,0.10769954829534732,0.1099297186997018,1250
2016-05-30,2.16,2.16,2.17,2.15,107.0,20160530.0,2.17,0.0,-0.461,0.1169995893594067,0.12327242287307497,1251
2016-05-31,2.16,2.29,2.3,2.16,747.0,20160531.0,2.16,1.0,6.019,0.11909053578127879,0.12550276648999825,1252
2016-06-01,2.29,2.38,2.38,2.28,893.0,20160601.0,2.29,2.0,3.93,0.12826412343752616,0.13810239762466514,1253
2016-06-02,2.37,2.41,2.42,2.36,792.0,20160602.0,2.38,3.0,1.261,0.1284219303977511,0.1370220779413765,1254
2016-06-03,2.4,2.4,2.45,2.39,733.0,20160603.0,2.41,4.0,-0.415,0.12311084581613738,0.12808580088252633,1255
2016-06-06,2.45,2.44,2.48,2.4,692.0,20160606.0,2.4,0.0,1.667,0.11919167801467034,0.12167436076485617,1256
2016-06-07,2.44,2.48,2.49,2.41,654.0,20160607.0,2.44,1.0,1.639,0.11653788910424583,0.11745111266287545,1257
2016-06-08,2.48,2.46,2.5,2.45,526.0,20160608.0,2.48,2.0,-0.806,0.11139808100385984,0.1097909643078254,1258
2016-06-09,2.46,2.59,2.63,2.45,1092.0,20160609.0,2.46,3.0,5.285,0.11763461909441802,0.11915216906678197,1259
2016-06-10,2.59,2.58,2.61,2.55,605.0,20160610.0,2.59,4.0,-0.386,0.12057692644947098,0.12326521319121109,1260
2016-06-13,2.6,2.58,2.63,2.57,503.0,20160613.0,2.58,0.0,0.0,0.11506993313588271,0.11482985143238295,1261
2016-06-14,2.58,2.6,2.62,2.53,678.0,20160614.0,2.58,1.0,0.775,0.11279084830534794,0.11151920457473193,1262
2016-06-15,2.61,2.59,2.63,2.59,571.0,20160615.0,2.6,2.0,-0.385,0.10708258936849814,0.10331664396476771,1263
2016-06-16,2.59,2.58,2.64,2.55,827.0,20160616.0,2.59,3.0,-0.386,0.10552962669863471,0.10154109143613206,1264
2016-06-17,2.58,2.65,2.65,2.55,463.0,20160617.0,2.58,4.0,2.713,0.10502693336239519,0.10133561257798114,1265
2016-06-20,2.65,2.74,2.76,2.65,661.0,20160620.0,2.65,0.0,3.396,0.11184266669308651,0.11182419756758362,1266
2016-06-21,2.74,2.76,2.79,2.71,562.0,20160621.0,2.74,1.0,0.73,0.11440242426644234,0.1155809712252392,1267
2016-06-22,2.76,2.67,2.77,2.66,693.0,20160622.0,2.76,2.0,-3.261,0.11400220387858394,0.11483684172854063,1268
2016-06-23,2.66,2.7,2.72,2.61,741.0,20160623.0,2.67,3.0,1.124,0.1172747307987127,0.11952526283140193,1269
2016-06-24,2.7,2.67,2.7,2.62,539.0,20160624.0,2.7,4.0,-1.111,0.11388611890792064,0.11425522778721502,1270
2016-06-27,2.64,2.73,2.74,2.63,293.0,20160627.0,2.67,0.0,2.247,0.11353283537083696,0.11368786408225305,1271
2016-06-28,2.73,2.92,2.93,2.72,305.0,20160628.0,2.73,1.0,6.96,0.12684803215530638,0.133196148871286,1272
2016-06-29,2.88,2.86,2.97,2.84,1025.0,20160629.0,2.92,2.0,-2.055,0.13713457468664222,0.1474366623551146,1273
2016-06-30,2.86,2.93,2.94,2.85,1115.0,20160630.0,2.86,3.0,2.448,0.13284961335149292,0.13977844070776596,1274
2016-07-01,2.93,2.99,3.0,2.89,884.0,20160701.0,2.93,4.0,2.048,0.13349964850135732,0.13980798194673064,1275
2016-07-04,2.915,2.908,2.986,2.881,2216.0,20160704.0,2.99,0.0,-2.742,0.13090877136487034,0.13516691768716663,1276
2016-07-05,2.914,2.767,2.934,2.752,9495.0,20160705.0,2.908,1.0,-4.849,0.14064433760442754,0.14887799532887772,1277
2016-07-06,2.768,2.798,2.802,2.697,7893.0,20160706.0,2.767,2.0,1.12,0.1470403069131159,0.15716092928502726,1278
2016-07-07,2.8,2.756,2.841,2.725,9060.0,20160707.0,2.798,3.0,-1.501,0.14421846083010537,0.15167280538035696,1279
2016-07-08,2.758,2.817,2.825,2.748,6500.0,20160708.0,2.756,4.0,2.213,0.13810769166373213,0.14171643132964268,1280
2016-07-11,2.819,2.712,2.871,2.696,7312.0,20160711.0,2.817,0.0,-3.727,0.1414615378761201,0.14615424048569028,1281
2016-07-12,2.715,2.737,2.751,2.687,6353.0,20160712.0,2.712,1.0,0.922,0.14041957988738193,0.14400034175426496,1282
2016-07-13,2.737,2.746,2.799,2.702,7087.0,20160713.0,2.737,2.0,0.329,0.1364723453521654,0.13773362952036297,1283
2016-07-14,2.751,2.728,2.769,2.709,6745.0,20160714.0,2.746,3.0,-0.655,0.129520313956514,0.12736914558431459,1284
2016-07-15,2.73,2.756,2.778,2.669,6511.0,20160715.0,2.728,4.0,1.026,0.12765483086955817,0.12491992617307264,1285
2016-07-18,2.775,2.735,2.799,2.708,4997.0,20160718.0,2.756,0.0,-0.762,0.12432257351778014,0.12039726934999626,1286
2016-07-19,2.733,2.72,2.787,2.714,4451.0,20160719.0,2.735,1.0,-0.548,0.11965688501616377,0.11407763343666341,1287
2016-07-20,2.722,2.654,2.73,2.648,5279.0,20160720.0,2.72,2.0,-2.426,0.11668807728742155,0.11046728231177487,1288
2016-07-21,2.665,2.688,2.707,2.625,5959.0,20160721.0,2.654,3.0,1.281,0.11471643389765593,0.10840497800353818,1289
2016-07-22,2.687,2.781,2.795,2.66,5235.0,20160722.0,2.688,4.0,3.46,0.11710584899786906,0.11275098093639982,1290
2016-07-25,2.779,2.731,2.818,2.728,3505.0,20160725.0,2.781,0.0,-1.798,0.11827804454351727,0.11505085014487977,1291
2016-07-26,2.733,2.693,2.772,2.682,2709.0,20160726.0,2.731,1.0,-1.391,0.11652549503956118,0.11291073679222915,1292
2016-07-27,2.691,2.672,2.75,2.654,1079.0,20160727.0,2.693,2.0,-0.78,0.11465954094505564,0.1106559718865986,1293
2016-07-28,2.673,2.857,2.893,2.651,12687.0,20160728.0,2.672,3.0,6.924,0.12623594631368695,0.12816850896838544,1294
2016-07-29,2.856,2.855,2.911,2.837,7622.0,20160729.0,2.857,4.0,-0.07,0.13648722392153365,0.1429460411059341,1295
2016-08-01,2.839,2.774,2.876,2.768,6108.0,20160801.0,2.855,0.0,-2.837,0.1338974762923033,0.13828656895847624,1296
2016-08-02,2.772,2.737,2.799,2.728,6271.0,20160802.0,2.774,1.0,-1.334,0.13327043299300295,0.13678169309734597,1297
2016-08-03,2.734,2.845,2.866,2.722,7256.0,20160803.0,2.737,2.0,3.946,0.13424584817545723,0.13774413401769986,1298
2016-08-04,2.841,2.825,2.885,2.81,8909.0,20160804.0,2.845,3.0,-0.703,0.135496225614052,0.13911158281533983,1299
2016-08-05,2.829,2.761,2.832,2.756,5276.0,20160805.0,2.825,4.0,-2.265,0.13126929601277454,0.13243003843996118,1300
2016-08-08,2.749,2.739,2.761,2.705,5823.0,20160808.0,2.761,0.0,-0.797,0.13024481455706777,0.1307726999812997,1301
2016-08-09,2.737,2.618,2.744,2.605,6562.0,20160809.0,2.739,1.0,-4.418,0.13258619505187977,0.13413633998379304,1302
2016-08-10,2.619,2.573,2.65,2.551,6608.0,20160810.0,2.618,2.0,-1.719,0.13762381368352705,0.14131816131928723,1303
2016-08-11,2.57,2.535,2.605,2.529,7574.0,20160811.0,2.573,3.0,-1.477,0.13320346698502458,0.1343424064767156,1304
2016-08-12,2.534,2.595,2.625,2.523,5936.0,20160812.0,2.535,4.0,2.367,0.13036678816820416,0.13003008561315352,1305
2016-08-15,2.565,2.592,2.636,2.561,5169.0,20160815.0,2.595,0.0,-0.116,0.12769708015291295,0.12615940753139981,1306
2016-08-16,2.587,2.629,2.63,2.58,5130.0,20160816.0,2.592,1.0,1.427,0.12063370922992084,0.11600481986054649,1307
2016-08-17,2.627,2.612,2.648,2.585,6029.0,20160817.0,2.629,2.0,-0.647,0.11539428111810987,0.10893751054580698,1308
2016-08-18,2.615,2.66,2.697,2.602,6813.0,20160818.0,2.612,3.0,1.838,0.11354025556191807,0.10707917580636608,1309
2016-08-19,2.662,2.571,2.67,2.569,5387.0,20160819.0,2.66,4.0,-3.346,0.11240023232901643,0.10626861903218394,1310
2016-08-22,2.597,2.671,2.696,2.596,5610.0,20160822.0,2.571,0.0,3.89,0.11127293848092402,0.10543280316122611,1311
2016-08-23,2.673,2.76,2.765,2.652,6040.0,20160823.0,2.671,1.0,3.332,0.1187935804372037,0.11724176273972935,1312
2016-08-24,2.762,2.79,2.819,2.749,5147.0,20160824.0,2.76,2.0,1.087,0.12144870948836706,0.12134286104109884,1313
2016-08-25,2.792,2.834,2.863,2.749,5117.0,20160825.0,2.79,3.0,1.577,0.12077155408033367,0.12036381290228565,1314
2016-08-26,2.841,2.854,2.907,2.797,3473.0,20160826.0,2.834,4.0,0.706,0.12042868552757612,0.11991530451531429,1315
2016-08-29,2.847,2.853,2.896,2.831,787.0,20160829.0,2.854,0.0,-0.035,0.11538971411597829,0.11259326391327237,1316
2016-08-30,2.894,2.831,2.943,2.815,5954.0,20160830.0,2.853,1.0,-0.771,0.11653610374179844,0.11464749539150274,1317
2016-08-31,2.831,2.88,2.9,2.808,6729.0,20160831.0,2.831,2.0,1.731,0.11430554885618041,0.11162782933930238,1318
2016-09-01,2.879,2.805,2.89,2.785,8098.0,20160901.0,2.88,3.0,-2.604,0.11345958986925492,0.11074411876072873,1319
2016-09-02,2.804,2.791,2.825,2.77,5299.0,20160902.0,2.805,4.0,-0.499,0.11314508169932264,0.11064490292596488,1320
2016-09-05,2.766,2.755,2.77,2.728,1556.0,20160905.0,2.791,0.0,-1.29,0.1098591651812023,0.10615891586916944,1321
2016-09-06,2.763,2.723,2.769,2.708,4720.0,20160906.0,2.755,1.0,-1.162,0.10741742289200201,0.10307106041994675,1322
2016-09-07,2.725,2.686,2.743,2.665,5828.0,20160907.0,2.723,2.0,-1.359,0.1058340208109109,0.10132825236395383,1323
2016-09-08,2.681,2.798,2.821,2.679,9060.0,20160908.0,2.686,3.0,4.17,0.10912183710082811,0.10675115204876004,1324
2016-09-09,2.807,2.797,2.844,2.783,6032.0,20160909.0,2.798,4.0,-0.036,0.11356530645529828,0.11358433177559203,1325
2016-09-12,2.82,2.903,2.924,2.797,7678.0,20160912.0,2.797,0.0,3.79,0.11478664223208933,0.1153730875388464,1326
2016-09-13,2.903,2.902,2.942,2.887,6051.0,20160913.0,2.903,1.0,-0.034,0.11753331112008125,0.11932334253366693,1327
2016-09-14,2.899,2.898,2.978,2.852,7771.0,20160914.0,2.902,2.0,-0.138,0.1183030101091648,0.12021356352917806,1328
2016-09-15,2.895,2.913,2.944,2.834,8402.0,20160915.0,2.898,3.0,0.518,0.11754819100833164,0.11885175505862097,1329
2016-09-16,2.918,2.956,2.963,2.866,5867.0,20160916.0,2.913,4.0,1.476,0.11568017364393784,0.1159381877174715,1330
2016-09-19,2.955,2.938,2.958,2.89,4961.0,20160919.0,2.956,0.0,-0.609,0.11134561240357986,0.10954642935514197,1331
2016-09-20,2.936,3.066,3.072,2.935,6678.0,20160920.0,2.938,1.0,4.357,0.11367782945779988,0.11320690544112305,1332
2016-09-21,3.078,3.069,3.098,3.029,5800.0,20160921.0,3.066,2.0,0.098,0.11788893587072714,0.11944598471563994,1333
2016-09-22,3.071,2.993,3.091,2.981,5892.0,20160922.0,3.069,3.0,-2.476,0.11717175988247924,0.11818652008688799,1334
2016-09-23,2.995,2.976,3.021,2.933,4337.0,20160923.0,2.993,4.0,-0.568,0.11888341807498111,0.12056165074196955,1335
2016-09-26,2.965,3.009,3.018,2.949,3137.0,20160926.0,2.976,0.0,1.109,0.11434856188634644,0.1136867639763736,1336
2016-09-27,3.01,2.987,3.023,2.977,2598.0,20160927.0,3.009,1.0,-0.731,0.10822596535122404,0.10479519544619048,1337
2016-09-28,2.994,2.952,2.994,2.905,849.0,20160928.0,2.987,2.0,-1.172,0.10784178668293096,0.10468916938669844,1338
2016-09-29,3.014,2.966,3.032,2.956,7685.0,20160929.0,2.952,3.0,0.474,0.10494707880266452,0.10086394680180533,1339
2016-09-30,2.965,2.903,2.977,2.892,8431.0,20160930.0,2.966,4.0,-2.124,0.10313370800242228,0.09874875389489794,1340
2016-10-03,2.904,2.906,2.937,2.866,6489.0,20161003.0,2.903,0.0,0.103,0.10284882545674749,0.09891558670891151,1341
2016-10-04,2.907,2.974,2.99,2.878,6348.0,20161004.0,2.906,1.0,2.34,0.103680750415225,0.10066017514772332,1342
2016-10-05,2.977,3.033,3.058,2.922,7232.0,20161005.0,2.974,2.0,1.984,0.10807340946838638,0.10750548512802689,1343
2016-10-06,3.03,3.037,3.071,2.972,10159.0,20161006.0,3.033,3.0,0.132,0.10724855406216945,0.10637142044429,1344
2016-10-07,3.033,3.172,3.218,3.015,10480.0,20161007.0,3.037,4.0,4.445,0.11595323096560858,0.11925523105171798,1345
2016-10-10,3.194,3.275,3.289,3.154,9728.0,20161010.0,3.172,0.0,3.247,0.1283211190596442,0.1369545335781556,1346
2016-10-11,3.272,3.246,3.3,3.209,6635.0,20161011.0,3.275,1.0,-0.885,0.12829192641785836,0.13576059576773486,1347
2016-10-12,3.223,3.214,3.26,3.184,6713.0,20161012.0,3.246,2.0,-0.986,0.12490175128896208,0.12979251633203678,1348
2016-10-13,3.213,3.343,3.366,3.164,11779.0,20161013.0,3.214,3.0,4.014,0.13191068298996553,0.13942018082109853,1349
2016-10-14,3.345,3.284,3.362,3.264,7445.0,20161014.0,3.343,4.0,-1.765,0.13337334817269597,0.14056415671161882,1350
2016-10-17,3.258,3.252,3.271,3.211,5342.0,20161017.0,3.284,0.0,-0.974,0.13324849833881447,0.13942226915006956,1351
2016-10-18,3.254,3.256,3.317,3.248,5251.0,20161018.0,3.252,1.0,0.123,0.1274077257625586,0.1300326332633936,1352
2016-10-19,3.261,3.169,3.261,3.144,6975.0,20161019.0,3.256,2.0,-2.672,0.12646156887505328,0.12829494882827444,1353
2016-10-20,3.175,3.121,3.201,3.101,8151.0,20161020.0,3.169,3.0,-1.515,0.12905597170459382,0.13185562231783776,1354
2016-10-21,3.12,2.961,3.121,2.955,7762.0,20161021.0,3.121,4.0,-5.127,0.1367781560950853,0.14280820600879274,1355
2016-10-24,3.007,2.851,3.044,2.827,9672.0,20161024.0,2.961,0.0,-3.715,0.15107105099553209,0.162967111874287,1356
2016-10-25,2.849,2.757,2.879,2.755,9520.0,20161025.0,2.851,1.0,-3.297,0.15606459181412008,0.16870483029104874,1357
2016-10-26,2.755,2.745,2.776,2.627,8726.0,20161026.0,2.757,2.0,-0.435,0.16224053801283642,0.17607751958557555,1358
2016-10-27,2.746,2.764,2.793,2.684,1754.0,20161027.0,2.745,3.0,0.692,0.15740048910257856,0.1671338503074988,1359
2016-10-28,3.081,3.114,3.125,3.016,9764.0,20161028.0,2.764,4.0,12.663,0.17763680827507147,0.19551600359983237,1360
2016-10-31,3.151,2.98,3.163,2.978,9534.0,20161031.0,3.114,0.0,-4.303,0.19776073479551956,0.22264720311985478,1361
2016-11-01,2.982,2.854,3.029,2.85,15553.0,20161101.0,2.98,1.0,-4.228,0.20378248617774503,0.22816090937054076,1362
2016-11-02,2.855,2.777,2.889,2.769,13761.0,20161102.0,2.854,2.0,-2.698,0.20443862379794997,0.22587278812113526,1363
2016-11-03,2.776,2.816,2.84,2.725,11450.0,20161103.0,2.777,3.0,1.404,0.19758056708904534,0.21295641637165041,1364
2016-11-04,2.815,2.781,2.82,2.741,8239.0,20161104.0,2.816,4.0,-1.243,0.18680051553549573,0.19509556085543034,1365
2016-11-07,2.848,2.829,2.875,2.781,7753.0,20161107.0,2.781,0.0,1.726,0.17836410503226882,0.18161615274137294,1366
2016-11-08,2.832,2.617,2.856,2.607,11889.0,20161108.0,2.829,1.0,-7.494,0.18478555002933525,0.19060066570918985,1367
2016-11-09,2.614,2.703,2.743,2.546,15712.0,20161109.0,2.617,2.0,3.286,0.1937141363903048,0.20292057694796456,1368
2016-11-10,2.691,2.655,2.728,2.575,14229.0,20161110.0,2.703,3.0,-1.776,0.19001285126391343,0.19626450002156928,1369
2016-11-11,2.656,2.626,2.685,2.555,12058.0,20161111.0,2.655,4.0,-1.092,0.18619350114901215,0.18982923335202662,1370
2016-11-14,2.667,2.749,2.778,2.626,10533.0,20161114.0,2.626,0.0,4.684,0.1830850010445565,0.18478533557175641,1371
2016-11-15,2.746,2.705,2.822,2.694,11066.0,20161115.0,2.749,1.0,-1.601,0.18425909185868777,0.186280624162189,1372
2016-11-16,2.71,2.77,2.782,2.669,9882.0,20161116.0,2.705,2.0,2.403,0.17778099259880706,0.17650987427389714,1373
2016-11-17,2.767,2.694,2.798,2.681,10973.0,20161117.0,2.77,3.0,-2.744,0.1722554478170973,0.16857522437071085,1374
2016-11-18,2.696,2.847,2.852,2.69,9125.0,20161118.0,2.694,4.0,5.679,0.17132313437917937,0.16769852778794941,1375
2016-11-21,2.898,2.969,2.973,2.847,7420.0,20161121.0,2.847,0.0,4.285,0.18111194034470857,0.18253872408288954,1376
2016-11-22,2.973,2.94,3.014,2.913,8657.0,20161122.0,2.969,1.0,-0.977,0.1798290366770078,0.18046689420517098,1377
2016-11-23,2.946,3.011,3.062,2.915,6864.0,20161123.0,2.94,2.0,2.415,0.1768445787972798,0.17600464164448149,1378
2016-11-24,3.017,3.034,3.049,3.001,1308.0,20161124.0,3.011,3.0,0.764,0.1706768898157089,0.1670706894252173,1379
2016-11-25,3.021,3.071,3.121,3.016,2935.0,20161125.0,3.034,4.0,1.22,0.1651608089233717,0.15946126416852166,1380
2016-11-28,3.13,3.232,3.265,3.071,1240.0,20161128.0,3.071,0.0,5.243,0.17114618993033795,0.16899976227938548,1381
2016-11-29,3.356,3.328,3.367,3.232,10902.0,20161129.0,3.232,1.0,2.97,0.18249653630030727,0.1859331273088008,1382
2016-11-30,3.325,3.346,3.365,3.285,10506.0,20161130.0,3.328,2.0,0.541,0.17799685118209752,0.17887537700096068,1383
2016-12-01,3.348,3.542,3.547,3.316,13336.0,20161201.0,3.346,3.0,5.858,0.1828153192564523,0.18582532673416596,1384
2016-12-02,3.546,3.455,3.568,3.378,11651.0,20161202.0,3.542,4.0,-2.456,0.18637756296041125,0.19064861650294396,1385
2016-12-05,3.471,3.589,3.656,3.45,13459.0,20161205.0,3.455,0.0,3.878,0.18816142087310114,0.19269546763588477,1386
2016-12-06,3.601,3.634,3.732,3.574,17301.0,20161206.0,3.589,1.0,1.254,0.19623765533918297,0.20393607195110028,1387
2016-12-07,3.633,3.565,3.747,3.556,17871.0,20161207.0,3.634,2.0,-1.899,0.1957615048538027,0.20221126235762021,1388
2016-12-08,3.569,3.716,3.73,3.503,22484.0,20161208.0,3.565,3.0,4.236,0.19860136804891151,0.20551642737660417,1389
2016-12-09,3.71,3.724,3.777,3.661,15632.0,20161209.0,3.716,4.0,0.215,0.19981942549901055,0.20638090372639037,1390
2016-12-12,3.583,3.531,3.724,3.472,18383.0,20161212.0,3.724,0.0,-5.183,0.20456311409000963,0.212463449896205,1391
2016-12-13,3.525,3.477,3.577,3.448,10462.0,20161213.0,3.531,1.0,-1.529,0.21105737644546319,0.2209349899100442,1392
2016-12-14,3.475,3.571,3.572,3.444,9838.0,20161214.0,3.477,2.0,2.703,0.203506705859512,0.20854365792203833,1393
2016-12-15,3.567,3.424,3.589,3.394,16712.0,20161215.0,3.571,3.0,-4.116,0.20273336896319272,0.20673783686576652,1394
2016-12-16,3.422,3.382,3.434,3.343,9156.0,20161216.0,3.424,4.0,-1.227,0.20503033542108426,0.20957279195033093,1395
2016-12-19,3.353,3.403,3.45,3.33,10476.0,20161219.0,3.382,0.0,0.621,0.19730030492825842,0.19762975302362015,1396
2016-12-20,3.401,3.311,3.408,3.242,10527.0,20161220.0,3.403,1.0,-2.703,0.1944548226620531,0.1934124526204708,1397
2016-12-21,3.308,3.572,3.593,3.307,14084.0,20161221.0,3.311,2.0,7.883,0.2027771115109574,0.20575745893774136,1398
2016-12-22,3.565,3.536,3.626,3.497,12980.0,20161222.0,3.572,3.0,-1.008,0.21297919228268863,0.22032313107937596,1399
2016-12-23,3.541,3.677,3.715,3.534,7076.0,20161223.0,3.536,4.0,3.988,0.2100719929842624,0.21508004693545915,1400
2016-12-27,3.738,3.726,3.778,3.677,4435.0,20161227.0,3.677,1.0,1.333,0.21297453907660222,0.2186693740107313,1401
2016-12-28,3.735,3.93,3.994,3.664,1920.0,20161228.0,3.726,2.0,5.475,0.22361321734236564,0.23351345747596713,1402
2016-12-29,3.872,3.798,3.93,3.754,13775.0,20161229.0,3.93,3.0,-3.359,0.22183019758396885,0.22957832981250498,1403
2016-12-30,3.8,3.744,3.857,3.69,9911.0,20161230.0,3.798,4.0,-1.422,0.22348199780360795,0.23096788583750416,1404
2017-01-03,3.568,3.316,3.744,3.267,20266.0,20170103.0,3.744,1.0,-11.432,0.25143817982146177,0.270972167725837,1405
2017-01-04,3.32,3.257,3.358,3.236,14680.0,20170104.0,3.316,2.0,-1.779,0.27476198165587434,0.3025758786957254,1406
2017-01-05,3.256,3.305,3.346,3.172,19382.0,20170105.0,3.257,3.0,1.474,0.2656018015053403,0.28543242820296194,1407
2017-01-06,3.304,3.262,3.358,3.214,12925.0,20170106.0,3.305,4.0,-1.301,0.2545470922775821,0.2665747711092337,1408
2017-01-09,3.254,3.117,3.275,3.098,10977.0,20170109.0,3.262,0.0,-4.445,0.25022462934325646,0.2586314682946692,1409
2017-01-10,3.115,3.27,3.327,3.11,10961.0,20170110.0,3.117,1.0,4.909,0.2472042084938695,0.25308060585538,1410
2017-01-11,3.272,3.294,3.352,3.213,12168.0,20170111.0,3.27,2.0,0.734,0.24609473499442686,0.25066985840799605,1411
2017-01-12,3.297,3.382,3.45,3.294,16183.0,20170112.0,3.294,3.0,2.672,0.24008612272220628,0.24124721062026333,1412
2017-01-13,3.397,3.422,3.435,3.332,11711.0,20170113.0,3.382,4.0,1.183,0.2310782933838239,0.22788091587089496,1413
2017-01-16,3.474,3.481,3.495,3.4,4421.0,20170116.0,3.422,0.0,1.724,0.22034390307620358,0.21256346042144234,1414
2017-01-17,3.483,3.396,3.513,3.354,10221.0,20170117.0,3.481,1.0,-2.442,0.2147671846147305,0.20542166569858333,1415
2017-01-18,3.398,3.319,3.437,3.282,9694.0,20170118.0,3.396,2.0,-2.267,0.21333380419520945,0.20456544360543874,1416
2017-01-19,3.325,3.302,3.404,3.257,11874.0,20170119.0,3.319,3.0,-0.512,0.2073034583592813,0.19689005112471356,1417
2017-01-20,3.301,3.198,3.347,3.189,10299.0,20170120.0,3.302,4.0,-3.15,0.2028213257811648,0.19170471097475172,1418
2017-01-23,3.18,3.273,3.278,3.145,9032.0,20170123.0,3.198,0.0,2.345,0.19865575071014976,0.1870774161781181,1419
2017-01-24,3.28,3.293,3.35,3.259,7121.0,20170124.0,3.273,1.0,0.611,0.19441431882740898,0.18240042735436915,1420
2017-01-25,3.289,3.362,3.365,3.255,4883.0,20170125.0,3.293,2.0,2.095,0.1867402898430991,0.1727470370404533,1421
2017-01-26,3.366,3.35,3.494,3.35,4987.0,20170126.0,3.362,3.0,-0.357,0.1880366271300902,0.17651409876839297,1422
2017-01-27,3.343,3.391,3.418,3.245,2120.0,20170127.0,3.35,4.0,1.224,0.18666966102735472,0.17604555226594057,1423
2017-01-30,3.3,3.228,3.388,3.216,10560.0,20170130.0,3.391,0.0,-4.807,0.18533605547941334,0.17550614529714847,1424
2017-01-31,3.222,3.132,3.235,3.11,7566.0,20170131.0,3.228,1.0,-2.974,0.19403277770855748,0.18957199259086185,1425
2017-02-01,3.135,3.168,3.228,3.113,9962.0,20170201.0,3.132,2.0,1.149,0.1868479797350523,0.1796290602454136,1426
2017-02-02,3.177,3.193,3.209,3.118,10371.0,20170202.0,3.168,3.0,0.789,0.17813452703186575,0.16781185221269185,1427
2017-02-03,3.194,3.053,3.201,3.042,11259.0,20170203.0,3.193,4.0,-4.385,0.1763950245744234,0.16663693858433298,1428
2017-02-06,3.015,3.06,3.086,3.006,9088.0,20170206.0,3.053,0.0,0.229,0.1773591132494758,0.16935201343975523,1429
2017-02-07,3.061,3.144,3.156,3.051,7688.0,20170207.0,3.06,1.0,2.745,0.170781012044978,0.1607717449811212,1430
2017-02-08,3.14,3.141,3.164,3.06,9084.0,20170208.0,3.144,2.0,-0.095,0.16471001094998006,0.15320217898363847,1431
2017-02-09,3.145,3.117,3.189,3.11,8691.0,20170209.0,3.141,3.0,-0.764,0.15691819177270916,0.14330855511915336,1432
2017-02-10,3.104,3.035,3.121,3.005,8842.0,20170210.0,3.117,4.0,-2.631,0.15501653797519008,0.14233408110326612,1433
2017-02-13,2.978,2.929,3.035,2.921,6615.0,20170213.0,3.035,0.0,-3.493,0.15874230725017277,0.14948953695616393,1434
2017-02-14,2.923,2.934,2.953,2.887,6957.0,20170214.0,2.929,1.0,0.171,0.1577657338637934,0.14929093202867535,1435
2017-02-15,2.938,2.934,2.994,2.913,7181.0,20170215.0,2.934,2.0,0.0,0.15078703078526676,0.14018547442485202,1436
2017-02-16,2.935,2.832,2.953,2.831,7395.0,20170216.0,2.934,3.0,-3.476,0.1481700279866061,0.1377607445015384,1437
2017-02-17,2.836,2.843,2.899,2.83,4943.0,20170217.0,2.832,4.0,0.388,0.1441545708969146,0.13325931190133325,1438
2017-02-20,2.791,2.769,2.843,2.745,2199.0,20170220.0,2.843,0.0,-2.603,0.1399587008153769,0.1285580703144888,1439
2017-02-21,2.77,2.579,2.779,2.556,8160.0,20170221.0,2.769,1.0,-6.862,0.15332609165034258,0.14968366093922356,1440
2017-02-22,2.584,2.6,2.64,2.522,5308.0,20170222.0,2.579,2.0,0.814,0.16184190150031147,0.16265917281399378,1441
2017-02-23,2.598,2.626,2.704,2.569,4519.0,20170223.0,2.6,3.0,1.0,0.1594017286366468,0.1589712831054613,1442
2017-02-24,2.62,2.627,2.67,2.587,1184.0,20170224.0,2.626,4.0,0.038,0.15245611694240616,0.14884177869139978,1443
2017-02-27,2.715,2.692,2.799,2.659,8353.0,20170227.0,2.627,0.0,2.474,0.1543237426749147,0.15206287486587983,1444
2017-02-28,2.691,2.769,2.788,2.653,11035.0,20170228.0,2.692,1.0,2.86,0.15493067515901338,0.15325449155042922,1445
2017-03-01,2.77,2.797,2.828,2.743,9275.0,20170301.0,2.769,2.0,1.011,0.15320970469001213,0.1509538926770386,1446
2017-03-02,2.791,2.814,2.835,2.73,11974.0,20170302.0,2.797,3.0,0.608,0.1488270042636474,0.14482670698676678,1447
2017-03-03,2.816,2.825,2.84,2.775,9606.0,20170303.0,2.814,4.0,0.391,0.1412063675124067,0.13418314605519788,1448
2017-03-06,2.911,2.874,2.952,2.825,9680.0,20170306.0,2.825,0.0,1.735,0.14091487955673335,0.1346920599145048,1449
2017-03-07,2.872,2.838,2.89,2.815,8149.0,20170307.0,2.874,1.0,-1.253,0.1349226177788485,0.12673311859257086,1450
2017-03-08,2.836,2.918,2.949,2.833,9229.0,20170308.0,2.838,2.0,2.819,0.13320237979895314,0.12530203611356136,1451
2017-03-09,2.913,2.986,2.99,2.889,9427.0,20170309.0,2.918,3.0,2.33,0.13491125436268472,0.12886176463175325,1452
2017-03-10,2.987,3.042,3.043,2.966,7875.0,20170310.0,2.986,4.0,1.875,0.13401023123880434,0.12834686268085288,1453
2017-03-13,3.083,3.024,3.089,2.99,7397.0,20170313.0,3.042,0.0,-0.592,0.13119111930800398,0.12496728099007252,1454
2017-03-14,3.021,2.948,3.063,2.927,8439.0,20170314.0,3.024,1.0,-2.513,0.13162829028000364,0.1264383101913962,1455
2017-03-15,2.949,2.977,3.006,2.923,7346.0,20170315.0,2.948,2.0,0.984,0.12884390025454875,0.12304653549921005,1456
2017-03-16,2.975,2.908,2.976,2.888,10119.0,20170316.0,2.977,3.0,-2.318,0.12513081841322615,0.11837366409931538,1457
2017-03-17,2.913,2.962,2.965,2.882,6628.0,20170317.0,2.908,4.0,1.857,0.12239165310293285,0.11525717555273995,1458
2017-03-20,2.913,3.077,3.085,2.902,7611.0,20170320.0,2.962,0.0,3.883,0.12790150282084803,0.12428955214570794,1459
2017-03-21,3.08,3.092,3.113,3.033,7533.0,20170321.0,3.077,1.0,0.487,0.13000136620077096,0.12785094519294693,1460
2017-03-22,3.082,3.019,3.095,3.007,5813.0,20170322.0,3.092,2.0,-2.361,0.12618306018251907,0.12253748583388734,1461
2017-03-23,3.02,3.05,3.063,2.986,7912.0,20170323.0,3.019,3.0,1.027,0.12434823652956277,0.12033248772270234,1462
2017-03-24,3.051,3.081,3.092,3.016,4871.0,20170324.0,3.05,4.0,1.016,0.11995294229960252,0.11442148935967537,1463
2017-03-27,3.12,3.051,3.133,3.043,4136.0,20170327.0,3.081,0.0,-0.974,0.11722994754509318,0.11116529077838531,1464
2017-03-28,3.045,3.092,3.104,3.011,3107.0,20170328.0,3.051,1.0,1.344,0.1150272250409938,0.10874325200793393,1465
2017-03-29,3.089,3.175,3.183,3.082,805.0,20170329.0,3.092,2.0,2.684,0.11657020458272169,0.1118441517402095,1466
2017-03-30,3.213,3.197,3.237,3.141,9006.0,20170330.0,3.175,3.0,0.693,0.11915473143883794,0.11626493150818162,1467
2017-03-31,3.2,3.192,3.242,3.163,6490.0,20170331.0,3.197,4.0,-0.156,0.1155043013080345,0.11129627397375742,1468
2017-04-03,3.217,3.149,3.239,3.125,7013.0,20170403.0,3.192,0.0,-1.347,0.11536754664366772,0.11165677077725641,1469
2017-04-04,3.145,3.291,3.301,3.121,12611.0,20170404.0,3.149,1.0,4.509,0.12124322422151612,0.1207692013402889,1470
2017-04-05,3.292,3.276,3.347,3.254,9790.0,20170405.0,3.291,2.0,-0.456,0.1282211129286511,0.13106664116158384,1471
2017-04-06,3.273,3.306,3.337,3.235,9550.0,20170406.0,3.276,3.0,0.916,0.12583737538968284,0.12719108900670603,1472
2017-04-07,3.305,3.249,3.34,3.246,7841.0,20170407.0,3.306,4.0,-1.724,0.1229430685360753,0.12276561047247854,1473
2017-04-10,3.238,3.243,3.293,3.228,6305.0,20170410.0,3.249,0.0,-0.185,0.11885733503279564,0.11679686240948127,1474
2017-04-11,3.243,3.168,3.268,3.141,8385.0,20170411.0,3.243,1.0,-2.313,0.11959757730254147,0.11815728075488373,1475
2017-04-12,3.17,3.179,3.197,3.132,7508.0,20170412.0,3.168,2.0,0.347,0.11881597936594673,0.11720297665423247,1476
2017-04-13,3.181,3.239,3.243,3.149,8747.0,20170413.0,3.179,3.0,1.887,0.11655998124176975,0.11410924643366813,1477
2017-04-14,3.239,3.239,3.239,3.239,0.0,20170414.0,3.239,4.0,0.0,0.11141816476524527,0.10689468024251243,1478
2017-04-17,3.23,3.229,3.249,3.163,778.0,20170417.0,3.239,0.0,-0.309,0.10910742251385937,0.10410872287684414,1479
2017-04-18,3.162,3.152,3.182,3.114,6467.0,20170418.0,3.229,1.0,-2.385,0.11055220228532665,0.10689422649326487,1480
2017-04-19,3.15,3.19,3.223,3.143,6388.0,20170419.0,3.152,2.0,1.206,0.10832018389575153,0.10410832962749626,1481
2017-04-20,3.19,3.168,3.219,3.134,6065.0,20170420.0,3.19,3.0,-0.69,0.10620016717795594,0.10156055234383009,1482
2017-04-21,3.166,3.096,3.185,3.082,4947.0,20170421.0,3.168,4.0,-2.273,0.10636378834359621,0.10241914536465258,1483
2017-04-24,3.094,3.064,3.149,3.031,4299.0,20170424.0,3.096,0.0,-1.034,0.10914889849417837,0.10702992598269889,1484
2017-04-25,3.058,3.054,3.083,3.022,2297.0,20170425.0,3.064,1.0,-0.326,0.10595354408561661,0.10262593585167223,1485
2017-04-26,3.052,3.142,3.17,3.031,946.0,20170426.0,3.054,2.0,2.881,0.10895776735056054,0.10747581107144925,1486
2017-04-27,3.254,3.241,3.266,3.207,8597.0,20170427.0,3.142,3.0,3.151,0.11832524304596419,0.1214123695952561,1487
2017-04-28,3.24,3.269,3.298,3.229,6110.0,20170428.0,3.241,4.0,0.864,0.12175022095087659,0.12602405364922203,1488
2017-05-01,3.249,3.231,3.313,3.198,6936.0,20170501.0,3.269,0.0,-1.162,0.12113656450079692,0.12455417982932579,1489
2017-05-02,3.232,3.186,3.273,3.178,8374.0,20170502.0,3.231,1.0,-1.393,0.11876051318254267,0.12061362251874905,1490
2017-05-03,3.183,3.225,3.229,3.175,4805.0,20170503.0,3.186,2.0,1.224,0.11305501198412962,0.11199847284958239,1491
2017-05-04,3.22,3.201,3.254,3.165,7658.0,20170504.0,3.225,3.0,-0.744,0.1108681927128451,0.1089320098029714,1492
2017-05-05,3.199,3.281,3.282,3.183,6438.0,20170505.0,3.201,4.0,2.499,0.10978926610258646,0.1076077418292419,1493
2017-05-08,3.243,3.177,3.281,3.14,8121.0,20170508.0,3.281,0.0,-3.17,0.11262660554780587,0.11206004291867631,1494
2017-05-09,3.178,3.215,3.246,3.173,6730.0,20170509.0,3.177,1.0,1.196,0.11220600504345984,0.11151870386285276,1495
2017-05-10,3.214,3.28,3.349,3.202,9033.0,20170510.0,3.215,2.0,2.022,0.11764182276678169,0.11958287668113908,1496
2017-05-11,3.278,3.364,3.388,3.273,9160.0,20170511.0,3.28,3.0,2.561,0.122674384333438,0.12670515979032065,1497
2017-05-12,3.368,3.426,3.431,3.35,6321.0,20170512.0,3.364,4.0,1.843,0.12524944030312551,0.12994447181827798,1498
2017-05-15,3.387,3.355,3.426,3.334,6411.0,20170515.0,3.426,0.0,-2.072,0.12222676391193228,0.12488520890917426,1499
2017-05-16,3.359,3.229,3.369,3.216,8758.0,20170516.0,3.355,1.0,-3.756,0.13020614901084746,0.13623384772128425,1500
2017-05-17,3.231,3.208,3.269,3.165,7280.0,20170517.0,3.229,2.0,-0.65,0.13564195364622494,0.14340266802511303,1501
2017-05-18,3.209,3.187,3.242,3.161,7305.0,20170518.0,3.208,3.0,-0.655,0.13067450331474995,0.1350823122884313,1502
2017-05-19,3.184,3.246,3.27,3.181,4869.0,20170519.0,3.187,4.0,1.851,0.12688591210431813,0.12893800398330713,1503
2017-05-22,3.291,3.327,3.334,3.246,4674.0,20170522.0,3.246,0.0,2.495,0.12871446554938018,0.13134627011886627,1504
2017-05-23,3.327,3.23,3.333,3.211,5135.0,20170523.0,3.327,1.0,-2.916,0.12810405959034565,0.13010010076968415,1505
2017-05-24,3.234,3.205,3.252,3.176,4136.0,20170524.0,3.23,2.0,-0.774,0.13018550871849596,0.13288675400039276,1506
2017-05-25,3.204,3.19,3.257,3.145,2688.0,20170525.0,3.205,3.0,-0.468,0.12853228065317815,0.13010185346700706,1507
2017-05-26,3.186,3.236,3.263,3.167,975.0,20170526.0,3.19,4.0,1.442,0.12557480059379833,0.12555493967140613,1508
2017-05-29,3.25,3.212,3.295,3.201,2172.0,20170529.0,3.236,0.0,-0.742,0.12370436417618033,0.12281428104855203,1509
2017-05-30,3.211,3.143,3.223,3.141,8172.0,20170530.0,3.212,1.0,-2.148,0.12109487652380028,0.11910571024207839,1510
2017-05-31,3.146,3.08,3.172,3.061,8949.0,20170531.0,3.143,2.0,-2.004,0.12381352411254566,0.12335828220980119,1511
2017-06-01,3.083,3.049,3.128,2.988,12638.0,20170601.0,3.08,3.0,-1.006,0.12664865828413233,0.1275771779151609,1512
2017-06-02,3.051,3.003,3.051,2.989,6969.0,20170602.0,3.049,4.0,-1.509,0.12340787116739295,0.12270022085980603,1513
2017-06-05,3.026,2.978,3.047,2.935,9146.0,20170605.0,3.003,0.0,-0.833,0.12255261015217536,0.12154019141183182,1514
2017-06-06,2.982,3.057,3.063,2.972,6790.0,20170606.0,2.978,1.0,2.653,0.11968419104743215,0.11746816589025427,1515
2017-06-07,3.061,3.018,3.095,3.01,7567.0,20170607.0,3.057,2.0,-1.276,0.11944017367948381,0.11740574377155376,1516
2017-06-08,3.019,3.038,3.068,2.978,10103.0,20170608.0,3.018,3.0,0.663,0.11676379425407618,0.11375164460201324,1517
2017-06-09,3.032,3.044,3.066,3.028,4338.0,20170609.0,3.038,4.0,0.197,0.11051254023097842,0.10498475865507827,1518
2017-06-12,3.031,3.008,3.087,3.001,6751.0,20170612.0,3.044,0.0,-1.183,0.10828412748270769,0.10245345750106787,1519
2017-06-13,3.011,2.963,3.065,2.949,8692.0,20170613.0,3.008,1.0,-1.496,0.10898557043882517,0.10425966316759216,1520
2017-06-14,2.962,2.947,2.989,2.916,8103.0,20170614.0,2.963,2.0,-0.54,0.10744142767165918,0.1026250414119131,1521
2017-06-15,2.947,3.05,3.066,2.929,9726.0,20170615.0,2.947,3.0,3.495,0.11012857061059926,0.10720836922365802,1522
2017-06-16,3.049,3.03,3.082,3.021,5414.0,20170616.0,3.05,4.0,-0.656,0.11238960964599935,0.11091391999383698,1523
2017-06-19,2.966,2.892,3.03,2.877,7708.0,20170619.0,3.03,0.0,-4.554,0.11789964513272666,0.11919206399465866,1524
2017-06-20,2.897,2.896,2.913,2.879,4139.0,20170620.0,2.892,1.0,0.138,0.12090876830247872,0.1234331221287041,1525
2017-06-21,2.897,2.892,2.948,2.878,4506.0,20170621.0,2.896,2.0,-0.138,0.11628069845679881,0.11630870584487686,1526
2017-06-22,2.896,2.897,2.962,2.855,7303.0,20170622.0,2.892,3.0,0.173,0.11543699859708985,0.11506754506555998,1527
2017-06-23,2.898,2.921,2.94,2.895,2621.0,20170623.0,2.897,4.0,0.828,0.10930636236099085,0.10612520572348544,1528
2017-06-26,2.99,3.047,3.052,2.921,3363.0,20170626.0,2.921,0.0,4.314,0.11346032941908266,0.11264184496035413,1529
2017-06-27,3.049,3.02,3.06,3.012,1854.0,20170627.0,3.047,1.0,-0.886,0.1157821176537116,0.11615626563230706,1530
2017-06-28,3.022,3.067,3.08,3.016,1258.0,20170628.0,3.02,2.0,1.556,0.1110746524124651,0.1092020968813328,1531
2017-06-29,3.08,3.037,3.122,3.032,7503.0,20170629.0,3.067,3.0,-0.978,0.11024968401133195,0.10824181729715514,1532
2017-06-30,3.036,3.041,3.052,2.974,6667.0,20170630.0,3.037,4.0,0.132,0.10868153091939264,0.10620957499086774,1533
2017-07-03,2.953,2.95,3.05,2.935,7303.0,20170703.0,3.041,0.0,-2.992,0.10925593719944783,0.107381631658752,1534
2017-07-04,2.952,2.984,2.993,2.95,2547.0,20170704.0,2.95,1.0,1.153,0.10759630654495252,0.10519741410425164,1535
2017-07-05,2.978,2.853,3.02,2.832,9183.0,20170705.0,2.984,2.0,-4.39,0.11490573322268413,0.11623775889035144,1536
2017-07-06,2.857,2.892,2.893,2.849,6151.0,20170706.0,2.853,3.0,1.367,0.1167324847478946,0.1187393910383045,1537
2017-07-07,2.899,2.854,2.947,2.847,8689.0,20170707.0,2.892,4.0,-1.314,0.11521134977081328,0.11624080556653058,1538
2017-07-10,2.898,2.924,2.946,2.854,6309.0,20170710.0,2.854,0.0,2.453,0.11310122706437571,0.11300869815765985,1539
2017-07-11,2.925,3.036,3.053,2.921,6898.0,20170711.0,2.924,1.0,3.83,0.12091020642215981,0.12447420506997196,1540
2017-07-12,3.035,2.995,3.043,2.97,6031.0,20170712.0,3.036,2.0,-1.35,0.12073655129287261,0.12374431106064246,1541
2017-07-13,2.992,2.961,3.02,2.947,7903.0,20170713.0,2.995,3.0,-1.135,0.11785141026624782,0.1191117362525568,1542
2017-07-14,2.959,2.977,3.0,2.928,5721.0,20170714.0,2.961,4.0,0.54,0.11368310024204348,0.11283017141888257,1543
2017-07-17,2.982,3.024,3.049,2.977,4938.0,20170717.0,2.977,0.0,1.579,0.11134827294731225,0.10951948189636491,1544
2017-07-18,3.022,3.085,3.094,3.02,5070.0,20170718.0,3.024,1.0,2.017,0.11186206631573845,0.11051688431018299,1545
2017-07-19,3.083,3.067,3.103,3.062,3914.0,20170719.0,3.085,2.0,-0.583,0.10887460574158041,0.10631463306882527,1546
2017-07-20,3.066,3.033,3.114,3.017,4789.0,20170720.0,3.067,3.0,-1.109,0.10779509612870947,0.1050726819929819,1547
2017-07-21,3.029,2.96,3.044,2.938,5500.0,20170721.0,3.033,4.0,-2.407,0.10972281466246306,0.1082629910605842,1548
2017-07-24,2.914,2.902,2.96,2.88,4090.0,20170724.0,2.96,0.0,-1.959,0.1136571042386027,0.11422792558583952,1549
2017-07-25,2.908,2.942,2.95,2.899,2397.0,20170725.0,2.902,1.0,1.378,0.10887009476236605,0.10713086884106085,1550
2017-07-26,2.94,2.926,2.965,2.895,1564.0,20170726.0,2.942,2.0,-0.544,0.10533644978396911,0.10218008632891938,1551
