,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2012-12-28,5320.0,5269.0,5320.0,5155.0,124086.0,20121228.0,5320.0,4.0,-0.959,82.88551014636178,83.48524104138203,0
2012-12-31,5274.0,5271.0,5386.0,5233.0,145032.0,20121231.0,5269.0,0.0,0.038,82.88551014636178,83.48524104138203,1
2013-01-04,5273.0,5346.0,5357.0,5256.0,83842.0,20130104.0,5271.0,4.0,1.423,82.88551014636178,83.48524104138203,2
2013-01-07,5333.0,5441.0,5530.0,5333.0,205756.0,20130107.0,5346.0,0.0,1.777,82.88551014636178,83.48524104138203,3
2013-01-08,5460.0,5413.0,5465.0,5380.0,96738.0,20130108.0,5441.0,1.0,-0.515,82.88551014636178,83.48524104138203,4
2013-01-09,5422.0,5440.0,5497.0,5422.0,100380.0,20130109.0,5413.0,2.0,0.499,82.88551014636178,83.48524104138203,5
2013-01-10,5460.0,5447.0,5478.0,5425.0,54266.0,20130110.0,5440.0,3.0,0.129,82.88551014636178,83.48524104138203,6
2013-01-11,5460.0,5432.0,5520.0,5426.0,91786.0,20130111.0,5447.0,4.0,-0.275,82.88551014636178,83.48524104138203,7
2013-01-14,5447.0,5465.0,5485.0,5404.0,76848.0,20130114.0,5432.0,0.0,0.608,82.88551014636178,83.48524104138203,8
2013-01-15,5483.0,5432.0,5551.0,5427.0,142592.0,20130115.0,5465.0,1.0,-0.604,82.88551014636178,83.48524104138203,9
2013-01-16,5431.0,5443.0,5465.0,5411.0,62766.0,20130116.0,5432.0,2.0,0.203,82.88551014636178,83.48524104138203,10
2013-01-17,5462.0,5418.0,5465.0,5410.0,41736.0,20130117.0,5443.0,3.0,-0.459,82.88551014636178,83.48524104138203,11
2013-01-18,5424.0,5433.0,5478.0,5420.0,64608.0,20130118.0,5418.0,4.0,0.277,82.88551014636178,83.48524104138203,12
2013-01-21,5444.0,5430.0,5465.0,5416.0,41540.0,20130121.0,5433.0,0.0,-0.055,82.88551014636178,83.48524104138203,13
2013-01-22,5423.0,5428.0,5443.0,5405.0,22358.0,20130122.0,5430.0,1.0,-0.037,82.88551014636178,76.61779952990615,14
2013-01-23,5440.0,5470.0,5510.0,5417.0,181812.0,20130123.0,5428.0,2.0,0.774,82.88551014636178,79.04831808892865,15
2013-01-24,5470.0,5352.0,5479.0,5318.0,152728.0,20130124.0,5470.0,3.0,-2.157,82.88551014636178,91.02690753707398,16
2013-01-25,5368.0,5380.0,5388.0,5348.0,66792.0,20130125.0,5352.0,4.0,0.523,82.88551014636178,95.49677318105357,17
2013-01-28,5385.0,5388.0,5412.0,5366.0,25804.0,20130128.0,5380.0,0.0,0.149,82.88551014636178,90.42971699217173,18
2013-01-29,5382.0,5381.0,5396.0,5356.0,18812.0,20130129.0,5388.0,1.0,-0.13,82.88551014636178,83.29816232350018,19
2013-01-30,5384.0,5405.0,5418.0,5369.0,18566.0,20130130.0,5381.0,2.0,0.446,82.88551014636178,78.48675073317695,20
2013-01-31,5427.0,5426.0,5427.0,5401.0,10934.0,20130131.0,5405.0,3.0,0.389,79.06266023163776,73.960895647582,21
2013-02-01,5426.0,5418.0,5439.0,5390.0,17856.0,20130201.0,5426.0,4.0,-0.147,75.98610736293766,70.50416967507701,22
2013-02-04,5420.0,5434.0,5470.0,5416.0,18392.0,20130204.0,5418.0,0.0,0.295,73.7615175153766,68.23029466891856,23
2013-02-05,5431.0,5413.0,5457.0,5407.0,19468.0,20130205.0,5434.0,1.0,-0.386,71.38173517266891,65.72971016596264,24
2013-02-06,5421.0,5402.0,5427.0,5401.0,9298.0,20130206.0,5413.0,2.0,-0.203,67.57290489083643,61.25743522838953,25
2013-02-07,5404.0,5397.0,5444.0,5383.0,17536.0,20130207.0,5402.0,3.0,-0.093,66.92602563048415,61.22237461911513,26
2013-02-08,5399.0,5402.0,5419.0,5393.0,5814.0,20130208.0,5397.0,4.0,0.093,62.9282593408775,56.439044028294504,27
2013-02-18,5360.0,5383.0,5399.0,5360.0,4654.0,20130218.0,5402.0,0.0,-0.352,60.606607476588884,54.07659267762862,28
2013-02-19,5411.0,5424.0,5471.0,5407.0,27170.0,20130219.0,5383.0,1.0,0.762,61.41602999401872,56.09394445977239,29
2013-02-20,5447.0,5423.0,5450.0,5416.0,17726.0,20130220.0,5424.0,2.0,-0.018,61.95156426196166,57.565511082506276,30
2013-02-21,5420.0,5421.0,5462.0,5380.0,48002.0,20130221.0,5423.0,3.0,-0.037,63.86476309543961,60.8572252291217,31
2013-02-22,5430.0,5441.0,5518.0,5387.0,89008.0,20130222.0,5421.0,4.0,0.369,70.2425743671617,70.2935258990475,32
2013-02-25,5391.0,5379.0,5417.0,5260.0,46098.0,20130225.0,5441.0,0.0,-1.139,78.82935770315444,82.48167507364549,33
2013-02-26,5370.0,5364.0,5398.0,5356.0,19106.0,20130226.0,5379.0,1.0,-0.279,79.4110232305728,82.81971004746997,34
2013-02-27,5380.0,5330.0,5387.0,5286.0,55880.0,20130227.0,5364.0,2.0,-0.634,81.4392695978967,85.2578655237809,35
2013-02-28,5350.0,5304.0,5354.0,5295.0,24116.0,20130228.0,5330.0,3.0,-0.488,80.27416304666623,83.07921774678634,36
2013-03-01,5310.0,5301.0,5317.0,5284.0,17316.0,20130301.0,5304.0,4.0,-0.057,77.07274044762805,78.11372762113758,37
2013-03-04,5300.0,5310.0,5319.0,5288.0,13834.0,20130304.0,5301.0,0.0,0.17,72.77997635215354,71.80813117771605,38
2013-03-05,5315.0,5309.0,5348.0,5305.0,10230.0,20130305.0,5310.0,1.0,-0.019,70.38338972907398,68.48954014978203,39
2013-03-06,5306.0,5290.0,5317.0,5286.0,11356.0,20130306.0,5309.0,2.0,-0.358,66.72969231566816,63.47674370194468,40
2013-03-07,5295.0,5274.0,5300.0,5270.0,10856.0,20130307.0,5290.0,3.0,-0.302,64.16192303257324,60.205150988024194,41
2013-03-08,5280.0,5306.0,5335.0,5276.0,26302.0,20130308.0,5274.0,4.0,0.607,63.684735877923735,60.04412178102092,42
2013-03-11,5315.0,5280.0,5315.0,5280.0,8102.0,20130311.0,5306.0,0.0,-0.49,61.590888634042265,57.50021748668034,43
2013-03-12,5272.0,5308.0,5318.0,5272.0,14700.0,20130312.0,5280.0,1.0,0.53,60.15381966802278,55.964402236321675,44
2013-03-13,5310.0,5293.0,5325.0,5268.0,19950.0,20130313.0,5308.0,2.0,-0.283,59.86348776646252,56.10267333186976,45
2013-03-14,5290.0,5310.0,5311.0,5275.0,9462.0,20130314.0,5293.0,3.0,0.321,57.669200538339545,53.41909758174976,46
2013-03-15,5317.0,5301.0,5320.0,5299.0,9318.0,20130315.0,5310.0,4.0,-0.169,54.8520538077379,49.89288509828339,47
2013-03-18,5291.0,5292.0,5306.0,5276.0,7934.0,20130318.0,5301.0,0.0,-0.17,52.938481603242714,47.77192264243825,48
2013-03-19,5299.0,5286.0,5299.0,5284.0,2280.0,20130319.0,5292.0,1.0,-0.113,49.64327653872014,43.665793078650644,49
2013-03-20,5282.0,5290.0,5292.0,5282.0,3456.0,20130320.0,5286.0,2.0,0.076,46.0112151248324,39.17398063466123,50
2013-03-21,5297.0,5309.0,5315.0,5292.0,5690.0,20130321.0,5290.0,3.0,0.359,44.45377645965425,37.8166537362965,51
2013-03-22,5306.0,5285.0,5308.0,5281.0,4862.0,20130322.0,5309.0,4.0,-0.452,42.85684899147582,36.37369971563198,52
2013-03-25,5286.0,5286.0,5307.0,5283.0,4588.0,20130325.0,5285.0,0.0,0.019,41.31543981596195,34.989930108818825,53
2013-03-26,5283.0,5289.0,5298.0,5283.0,2452.0,20130326.0,5286.0,1.0,0.057,38.91040603970039,32.32358801643897,54
2013-03-27,5297.0,5290.0,5299.0,5286.0,1674.0,20130327.0,5289.0,2.0,0.019,36.543533474534385,29.74625673515731,55
2013-03-28,5293.0,5289.0,5296.0,5278.0,3058.0,20130328.0,5290.0,3.0,-0.019,34.85035621041656,28.17963987492555,56
2013-03-29,5268.0,5260.0,5281.0,5253.0,6544.0,20130329.0,5289.0,4.0,-0.548,35.04655807284053,29.35598027615311,57
2013-04-01,5260.0,5253.0,5270.0,5248.0,4758.0,20130401.0,5260.0,0.0,-0.133,35.58974242687302,30.908850749046543,58
2013-04-02,5260.0,5264.0,5275.0,5213.0,4584.0,20130402.0,5253.0,1.0,0.209,37.998586227628465,35.05511138933006,59
2013-04-03,5263.0,5263.0,5330.0,5242.0,4626.0,20130403.0,5264.0,2.0,-0.019,42.557781688899404,42.115572251139646,60
2013-04-08,5252.0,5249.0,5280.0,5245.0,3258.0,20130408.0,5263.0,0.0,-0.266,41.86884065224544,41.166696226853034,61
2013-04-09,5258.0,5234.0,5265.0,5226.0,5908.0,20130409.0,5249.0,1.0,-0.286,41.60739182615125,40.877768283324215,62
2013-04-10,5240.0,5258.0,5260.0,5232.0,3782.0,20130410.0,5234.0,2.0,0.459,40.36757504761088,39.16055164533066,63
2013-04-11,5257.0,5260.0,5265.0,5250.0,1894.0,20130411.0,5258.0,3.0,0.038,39.51423712664527,38.072378761813866,64
2013-04-12,5263.0,5280.0,5280.0,5251.0,5074.0,20130412.0,5260.0,4.0,0.38,38.55662207973296,36.862632555724424,65
2013-04-15,5275.0,5260.0,5275.0,5250.0,3676.0,20130415.0,5280.0,0.0,-0.379,37.32212132487171,35.28083976239306,66
2013-04-16,5245.0,5260.0,5264.0,5226.0,2800.0,20130416.0,5260.0,1.0,0.0,38.84061865844378,37.77687611186434,67
2013-04-17,5266.0,5263.0,5270.0,5256.0,1508.0,20130417.0,5260.0,2.0,0.057,36.57923082181324,34.60646269213484,68
2013-04-18,5263.0,5263.0,5269.0,5231.0,2056.0,20130418.0,5263.0,3.0,0.0,36.70855541065689,35.05895452880752,69
2013-04-19,5269.0,5253.0,5280.0,5253.0,1728.0,20130419.0,5263.0,4.0,-0.19,35.82494232245322,33.984385692813916,70
2013-04-22,5280.0,5259.0,5281.0,5251.0,1898.0,20130422.0,5253.0,0.0,0.114,35.294847383015416,33.45311645704542,71
2013-04-23,5265.0,5263.0,5267.0,5257.0,1226.0,20130423.0,5259.0,1.0,0.076,33.35710872561359,30.859292235679582,72
2013-04-24,5267.0,5249.0,5280.0,5241.0,4146.0,20130424.0,5263.0,2.0,-0.266,33.87054288552005,31.944747269294787,73
2013-04-25,5243.0,5227.0,5250.0,5214.0,5012.0,20130425.0,5249.0,3.0,-0.419,35.24703031096712,34.218830593190084,74
2013-04-26,5241.0,5228.0,5242.0,5206.0,6226.0,20130426.0,5227.0,4.0,0.019,35.95234986644261,35.38967532488293,75
2013-05-02,5220.0,5243.0,5252.0,5215.0,4994.0,20130502.0,5228.0,3.0,0.287,36.047652713117216,35.60438880098023,76
2013-05-03,5242.0,5245.0,5265.0,5242.0,1804.0,20130503.0,5243.0,4.0,0.038,36.134280910896685,35.79047293764239,77
2013-05-06,5247.0,5270.0,5271.0,5241.0,2538.0,20130506.0,5245.0,0.0,0.477,35.57631938209052,35.01840037382246,78
2013-05-07,5268.0,5246.0,5275.0,5242.0,1488.0,20130507.0,5270.0,1.0,-0.455,35.34199413490321,34.749277452417786,79
2013-05-08,5253.0,5255.0,5260.0,5247.0,994.0,20130508.0,5246.0,2.0,0.172,34.219496497672644,33.182692638595235,80
2013-05-09,5256.0,5246.0,5256.0,5246.0,1282.0,20130509.0,5255.0,3.0,-0.171,32.01683540451394,30.09164218049847,81
2013-05-10,5255.0,5255.0,5259.0,5243.0,1128.0,20130510.0,5246.0,4.0,0.172,30.560225201331058,28.212743505933545,82
2013-05-13,5250.0,5232.0,5257.0,5231.0,1550.0,20130513.0,5255.0,0.0,-0.438,30.145520996002073,27.91770926245408,83
2013-05-14,5238.0,5240.0,5251.0,5236.0,1204.0,20130514.0,5232.0,1.0,0.153,29.131984586319106,26.728675157501225,84
2013-05-15,5241.0,5241.0,5252.0,5239.0,1138.0,20130515.0,5240.0,2.0,0.019,28.301575335010504,25.831514413345587,85
2013-05-16,5241.0,5236.0,5242.0,5222.0,2930.0,20130516.0,5241.0,3.0,-0.095,27.546697558828672,25.05397611136298,86
2013-05-17,5238.0,5230.0,5243.0,5230.0,712.0,20130517.0,5236.0,4.0,-0.115,26.22396926683998,23.446773838247985,87
2013-05-20,5235.0,5224.0,5242.0,5223.0,1328.0,20130520.0,5230.0,0.0,-0.115,25.567108792657745,22.853868914710752,88
2013-05-21,5223.0,5228.0,5240.0,5220.0,3696.0,20130521.0,5224.0,1.0,0.077,25.060912718730908,22.47335208876688,89
2013-05-22,5228.0,5226.0,5237.0,5216.0,1368.0,20130522.0,5228.0,2.0,-0.038,24.69167565647323,22.276904709301068,90
2013-05-23,5231.0,5219.0,5231.0,5210.0,2500.0,20130523.0,5226.0,3.0,-0.134,24.356016566485923,22.106650421855907,91
2013-05-24,5220.0,5217.0,5222.0,5208.0,1968.0,20130524.0,5219.0,4.0,-0.038,23.77811515755551,21.559096123048956,92
2013-05-27,5215.0,5206.0,5219.0,5204.0,2166.0,20130527.0,5217.0,0.0,-0.211,22.980002087586566,20.684548714731136,93
2013-05-28,5200.0,5200.0,5210.0,5190.0,2950.0,20130528.0,5206.0,1.0,-0.115,23.34549915810303,21.5266099363498,94
2013-05-29,5207.0,5197.0,5222.0,5195.0,1826.0,20130529.0,5200.0,2.0,-0.058,23.6777618081015,22.25639606702369,95
2013-05-30,5204.0,5182.0,5206.0,5170.0,4350.0,20130530.0,5197.0,3.0,-0.289,24.79807348535962,24.088878308114257,96
2013-05-31,5188.0,5184.0,5191.0,5182.0,918.0,20130531.0,5182.0,4.0,0.039,23.907261314813248,22.877026883124056,97
2013-06-03,5184.0,5186.0,5192.0,5170.0,1468.0,20130603.0,5184.0,0.0,0.039,23.73386008127438,22.76008988309136,98
2013-06-04,5186.0,5130.0,5186.0,5100.0,3928.0,20130604.0,5186.0,1.0,-1.08,29.394829047969747,31.192083040767958,99
2013-06-05,5121.0,5154.0,5161.0,5121.0,3618.0,20130605.0,5130.0,2.0,0.468,32.63187631511091,35.699807684421366,100
2013-06-06,5155.0,5130.0,5176.0,5130.0,1798.0,20130606.0,5154.0,3.0,-0.466,33.84723317344025,37.073167288900365,101
2013-06-07,5131.0,5123.0,5142.0,5111.0,2770.0,20130607.0,5130.0,4.0,-0.136,34.679348251606946,37.863411964089224,102
2013-06-13,5121.0,5133.0,5139.0,5120.0,1392.0,20130613.0,5123.0,3.0,0.195,33.25388230512393,35.34828950355715,103
2013-06-14,5125.0,5129.0,5138.0,5120.0,2574.0,20130614.0,5133.0,4.0,-0.078,31.867103246994304,33.035183546708105,104
2013-06-17,5135.0,5143.0,5150.0,5131.0,472.0,20130617.0,5129.0,0.0,0.273,30.6973186720986,31.163825256888668,105
2013-06-18,5145.0,5165.0,5168.0,5139.0,1182.0,20130618.0,5143.0,1.0,0.428,31.452135991376572,32.20864878997087,106
2013-06-19,5160.0,5179.0,5180.0,5155.0,890.0,20130619.0,5165.0,2.0,0.271,31.9565043389882,32.847495741975344,107
2013-06-20,5177.0,5182.0,5200.0,5168.0,1550.0,20130620.0,5179.0,3.0,0.058,32.23319427783491,33.13449635799139,108
2013-06-21,5170.0,5207.0,5218.0,5152.0,1972.0,20130621.0,5182.0,4.0,0.482,35.30298977329952,37.51656414912457,109
2013-06-24,5200.0,5198.0,5217.0,5196.0,776.0,20130624.0,5207.0,0.0,-0.173,35.2754445478734,37.18102222017845,110
2013-06-25,5198.0,5218.0,5218.0,5194.0,580.0,20130625.0,5198.0,1.0,0.385,34.25038043323269,35.42355239836937,111
2013-06-26,5216.0,5210.0,5225.0,5201.0,448.0,20130626.0,5218.0,2.0,-0.153,33.591241084389125,34.30041197199589,112
2013-06-27,5204.0,5180.0,5213.0,5112.0,1336.0,20130627.0,5210.0,3.0,-0.576,40.173981319667526,43.86035782870679,113
2013-06-28,5180.0,5182.0,5187.0,5176.0,1326.0,20130628.0,5180.0,4.0,0.039,39.61270054023045,42.54564335782795,114
2013-07-01,5180.0,5186.0,5193.0,5179.0,346.0,20130701.0,5182.0,0.0,0.077,37.28423644632227,38.739557341646986,115
2013-07-02,5186.0,5185.0,5201.0,5181.0,402.0,20130702.0,5186.0,1.0,-0.019,35.71291966494279,36.240949562313496,116
2013-07-03,5195.0,5197.0,5202.0,5176.0,230.0,20130703.0,5185.0,2.0,0.231,34.82991544352794,34.875489557310125,117
2013-07-04,5201.0,5181.0,5203.0,5181.0,116.0,20130704.0,5197.0,3.0,-0.308,33.663545655051976,33.158757547295316,118
2013-07-05,5173.0,5184.0,5189.0,5173.0,110.0,20130705.0,5181.0,4.0,0.058,32.78503202856576,31.937589831760047,119
2013-07-08,5185.0,5163.0,5185.0,5102.0,2452.0,20130708.0,5184.0,0.0,-0.405,37.35007388097818,38.7459113931823,120
2013-07-09,5180.0,5170.0,5180.0,5160.0,332.0,20130709.0,5163.0,1.0,0.136,36.136419981885545,36.779789822619826,121
2013-07-10,5166.0,5177.0,5177.0,5166.0,114.0,20130710.0,5170.0,2.0,0.135,34.12400185670308,33.74248444402514,122
2013-07-11,5179.0,5183.0,5185.0,5162.0,640.0,20130711.0,5177.0,3.0,0.116,33.11272151025602,32.31015315665722,123
2013-07-12,5164.0,5185.0,5194.0,5164.0,508.0,20130712.0,5183.0,4.0,0.039,32.82974493226272,32.002132730520415,124
2013-07-15,5179.0,5172.0,5188.0,5162.0,312.0,20130715.0,5185.0,0.0,-0.251,32.208855248944026,31.201848354631284,125
2013-07-16,5185.0,5174.0,5185.0,5150.0,544.0,20130716.0,5172.0,1.0,0.039,32.46259708535601,31.708268580496046,126
2013-07-17,5167.0,5162.0,5184.0,5130.0,222.0,20130717.0,5174.0,2.0,-0.232,34.420552657203245,34.68049946940231,127
2013-07-18,5139.0,5150.0,5165.0,5138.0,182.0,20130718.0,5162.0,3.0,-0.232,34.56413943611329,34.85643287517336,128
2013-07-19,5143.0,5146.0,5159.0,5137.0,190.0,20130719.0,5150.0,4.0,-0.078,33.69466859883546,33.54224181419971,129
2013-07-22,5138.0,5150.0,5152.0,5137.0,286.0,20130722.0,5146.0,0.0,0.078,31.995146846493437,31.069942887786176,130
2013-07-23,5150.0,5150.0,5156.0,5130.0,730.0,20130723.0,5150.0,1.0,0.0,31.450131623655164,30.393950498517263,131
2013-07-24,5146.0,5152.0,5178.0,5146.0,176.0,20130724.0,5150.0,2.0,0.039,31.50011981405368,30.608090433209814,132
2013-07-25,5158.0,5165.0,5174.0,5150.0,224.0,20130725.0,5152.0,3.0,0.252,30.818288803373107,29.727011704640223,133
2013-07-26,5163.0,5148.0,5180.0,5127.0,2088.0,20130726.0,5165.0,4.0,-0.329,32.834813210107335,32.830076823330415,134
2013-07-29,5146.0,5150.0,5155.0,5140.0,222.0,20130729.0,5148.0,0.0,0.039,32.12255579175108,31.786066576533283,135
2013-07-30,5155.0,5121.0,5155.0,5121.0,720.0,20130730.0,5150.0,1.0,-0.563,32.29323290218696,32.081257700565494,136
2013-07-31,5121.0,5140.0,5140.0,5121.0,2514.0,20130731.0,5121.0,2.0,0.371,31.993847512079174,31.670423339400404,137
2013-08-01,5127.0,5121.0,5128.0,5120.0,106.0,20130801.0,5140.0,3.0,-0.37,29.812584800322096,28.51436688689288,138
2013-08-02,5120.0,5131.0,5144.0,5117.0,88.0,20130802.0,5121.0,4.0,0.195,29.556894863063647,28.31245130157161,139
2013-08-05,5131.0,5146.0,5146.0,5120.0,70.0,20130805.0,5131.0,0.0,0.292,29.233540313289286,28.004124460829765,140
2013-08-06,5140.0,5150.0,5150.0,5115.0,146.0,20130806.0,5146.0,1.0,0.078,29.757764615805794,28.936907867448117,141
2013-08-07,5154.0,5168.0,5168.0,5148.0,544.0,20130807.0,5150.0,2.0,0.35,29.05251243754321,28.011986817255664,142
2013-08-08,5174.0,5182.0,5185.0,5169.0,786.0,20130808.0,5168.0,3.0,0.271,29.593193717138753,28.94372190933536,143
2013-08-09,5185.0,5209.0,5220.0,5185.0,308.0,20130809.0,5182.0,4.0,0.521,31.63017813439837,32.017892324418305,144
2013-08-12,5202.0,5217.0,5220.0,5200.0,624.0,20130812.0,5209.0,0.0,0.154,32.20925337353963,32.815506681835934,145
2013-08-13,5314.0,5241.0,5314.0,5225.0,160.0,20130813.0,5217.0,1.0,0.46,38.82659942045924,42.44010579796557,146
2013-08-14,5230.0,5225.0,5250.0,5225.0,44.0,20130814.0,5241.0,2.0,-0.305,38.29690816786213,41.18142502410545,147
2013-08-15,5224.0,5173.0,5224.0,5173.0,24.0,20130815.0,5225.0,3.0,-0.995,40.99719107962307,44.75723502285627,148
2013-08-16,5170.0,5150.0,5196.0,5144.0,1058.0,20130816.0,5173.0,4.0,-0.445,44.633812320379384,49.58960368877674,149
2013-08-19,5150.0,5146.0,5164.0,5086.0,2644.0,20130819.0,5150.0,0.0,-0.078,48.485286091987355,54.57765653233165,150
2013-08-20,5112.0,5101.0,5130.0,5101.0,68.0,20130820.0,5146.0,1.0,-0.874,48.53207828934777,53.8339689944213,151
2013-08-21,5070.0,5150.0,5150.0,4969.0,268.0,20130821.0,5101.0,2.0,0.961,60.574622219584384,70.78943980042142,152
2013-08-22,5122.0,5135.0,5135.0,5122.0,20.0,20130822.0,5150.0,3.0,-0.291,58.1587464523473,65.88418115904733,153
2013-08-23,5100.0,5105.0,5106.0,5100.0,18.0,20130823.0,5135.0,4.0,-0.584,57.417041944721554,63.76629033734787,154
2013-08-26,5000.0,5104.0,5177.0,5000.0,10.0,20130826.0,5105.0,0.0,-0.02,68.28822374305284,78.86411829541494,155
2013-08-27,5150.0,5050.0,5150.0,5000.0,86.0,20130827.0,5104.0,1.0,-1.058,75.71656939549294,88.34890252435179,156
2013-08-28,5144.0,5105.0,5144.0,5017.0,50.0,20130828.0,5050.0,2.0,1.089,80.37870079488451,93.50238218855269,157
2013-08-29,5132.0,5120.0,5140.0,5015.0,202.0,20130829.0,5105.0,3.0,0.294,84.43518360424338,97.70206456396402,158
2013-08-30,5100.0,5130.0,5157.0,5100.0,44.0,20130830.0,5120.0,4.0,0.195,81.94107540944822,92.27512262148429,159
2013-09-02,5150.0,5128.0,5158.0,5083.0,8.0,20130902.0,5130.0,0.0,-0.039,81.3100684173302,89.97177293839245,160
2013-09-04,5110.0,5110.0,5110.0,5110.0,0.0,20130904.0,5128.0,2.0,-0.351,75.73642473613398,80.64220321247552,161
2013-09-06,5160.0,5160.0,5160.0,5160.0,2.0,20130906.0,5110.0,4.0,0.978,71.76038541181892,74.15657611699825,162
2013-09-09,5125.0,5159.0,5159.0,5000.0,62.0,20130909.0,5160.0,0.0,-0.019,79.69126075627362,85.46903263545842,163
2013-09-10,5158.0,5158.0,5158.0,5085.0,10.0,20130910.0,5159.0,1.0,-0.019,79.26478244259238,84.07316161731947,164
2013-09-11,5059.0,5034.0,5059.0,4974.0,8.0,20130911.0,5158.0,2.0,-2.404,88.87707624093862,97.5300734023261,165
2013-09-16,5150.0,5139.0,5150.0,5085.0,28.0,20130916.0,5034.0,0.0,2.086,87.43370549705823,94.25939694854574,166
2013-09-17,5103.0,5103.0,5103.0,5103.0,4.0,20130917.0,5139.0,1.0,-0.701,85.75791390191937,90.89147735528438,167
2013-09-18,5104.0,5160.0,5160.0,5104.0,4.0,20130918.0,5103.0,2.0,1.117,83.05264872831495,86.23928037443369,168
2013-09-23,5106.0,5150.0,5150.0,5106.0,8.0,20130923.0,5160.0,0.0,-0.194,79.77513490640544,81.00737632436679,169
2013-09-25,5110.0,5115.0,5145.0,5110.0,16.0,20130925.0,5150.0,2.0,-0.68,77.06830423426258,76.87305948102023,170
2013-09-26,5159.0,5159.0,5165.0,5113.0,32.0,20130926.0,5115.0,3.0,0.86,74.78936731263575,73.55665155014972,171
2013-09-27,5124.0,5159.0,5159.0,5120.0,6.0,20130927.0,5159.0,4.0,0.0,71.99033372734839,69.6157646767266,172
2013-09-30,5198.0,5133.0,5233.0,5121.0,26.0,20130930.0,5159.0,0.0,-0.504,75.62757634403927,75.26699605324983,173
2013-10-03,5070.0,5070.0,5070.0,5070.0,2.0,20131003.0,5133.0,3.0,-1.227,76.84325129121197,77.09806324617409,174
2013-10-09,5189.0,5147.0,5190.0,5147.0,22.0,20131009.0,5070.0,2.0,1.519,75.0393192620835,74.41832147998664,175
2013-10-10,5147.0,5183.0,5183.0,5147.0,8.0,20131010.0,5147.0,3.0,0.699,78.4902904009759,79.56254528270651,176
2013-10-11,4980.0,4980.0,4980.0,4980.0,2.0,20131011.0,5183.0,4.0,-3.917,86.53662798215629,91.2208725784464,177
2013-10-14,5040.0,5026.0,5040.0,5025.0,12.0,20131014.0,4980.0,0.0,0.924,93.03329841875953,100.12475623472028,178
2013-10-15,5002.0,5045.0,5045.0,5002.0,8.0,20131015.0,5026.0,1.0,0.378,90.48481665404546,95.44145540339376,179
2013-10-17,5049.0,4950.0,5049.0,4950.0,10.0,20131017.0,5045.0,3.0,-1.883,91.25892425588059,95.91592801627726,180
2013-10-18,4901.0,5049.0,5050.0,4892.0,56.0,20131018.0,4950.0,4.0,2.0,97.3262949557096,104.19380428081408,181
2013-10-21,5050.0,4955.0,5050.0,4955.0,8.0,20131021.0,5049.0,0.0,-1.862,97.56935905711451,103.63463037670329,182
2013-10-22,4993.0,5037.0,5037.0,4993.0,4.0,20131022.0,4955.0,1.0,1.655,93.79032632412067,97.28334632645287,183
2013-10-25,5155.0,5166.0,5166.0,5155.0,4.0,20131025.0,5037.0,4.0,2.561,104.44575143812796,112.44556681630739,184
2013-10-30,4964.0,5023.0,5040.0,4964.0,8.0,20131030.0,5166.0,2.0,-2.768,101.85977398295049,107.58615790745301,185
2013-11-04,5212.0,4981.0,5212.0,4981.0,8.0,20131104.0,5023.0,0.0,-0.836,113.59979474337578,124.04133685316528,186
2013-11-06,4959.0,5145.0,5145.0,4959.0,4.0,20131106.0,4981.0,2.0,3.293,120.18163169366038,132.302491939427,187
2013-11-07,5024.0,5025.0,5025.0,5024.0,4.0,20131107.0,5145.0,3.0,-2.332,113.256028708369,120.52882634748228,188
2013-11-13,5098.0,5065.0,5098.0,5060.0,54.0,20131113.0,5025.0,2.0,0.796,110.687298790706,115.79164950114382,189
2013-11-15,5052.0,5052.0,5052.0,5052.0,2.0,20131115.0,5065.0,4.0,-0.257,103.07936244254205,103.95276290097547,190
2013-11-19,5001.0,5052.0,5052.0,5001.0,4.0,20131119.0,5052.0,1.0,0.0,99.52669308948231,98.62572784750586,191
2013-11-21,5090.0,5022.0,5110.0,5020.0,20.0,20131121.0,5052.0,3.0,-0.594,98.66063007246042,97.47563080117058,192
2013-11-25,5098.0,5077.0,5098.0,5015.0,48.0,20131125.0,5022.0,0.0,1.095,97.23693641622832,95.54554669434614,193
2013-11-26,5067.0,5028.0,5067.0,5025.0,6.0,20131126.0,5077.0,1.0,-0.965,92.48812397448025,88.8061404684282,194
2013-11-28,5058.0,4990.0,5058.0,4957.0,22.0,20131128.0,5028.0,3.0,-0.756,94.98920363244609,92.96532173930694,195
2013-11-29,5023.0,4985.0,5023.0,4972.0,12.0,20131129.0,4990.0,4.0,-0.1,91.44473055010864,88.03661217406321,196
2013-12-02,4985.0,4990.0,4990.0,4985.0,4.0,20131202.0,4985.0,0.0,0.1,83.58611863184504,76.96506388418263,197
2013-12-04,5023.0,4989.0,5023.0,4989.0,12.0,20131204.0,4990.0,2.0,-0.02,79.44192600494546,71.76972203295617,198
2013-12-05,5019.0,5004.0,5019.0,5004.0,26.0,20131205.0,4989.0,3.0,0.301,74.8562963439853,66.06709242855989,199
2013-12-10,4977.0,4983.0,5011.0,4977.0,6.0,20131210.0,5004.0,1.0,-0.42,71.142087567661,61.791480104750526,200
2013-12-11,4965.0,4966.0,4966.0,4965.0,6.0,20131211.0,4983.0,2.0,-0.341,68.22007959424829,58.752616090782944,201
2013-12-12,5046.0,4984.0,5046.0,4984.0,10.0,20131212.0,4966.0,3.0,0.362,67.74552690198463,59.31893394534535,202
2013-12-13,5009.0,5009.0,5009.0,5009.0,2.0,20131213.0,4984.0,4.0,0.502,65.49593353916786,57.14307608596552,203
2013-12-17,4952.0,4979.0,4979.0,4952.0,8.0,20131217.0,5009.0,1.0,-0.599,62.45084866201439,53.79066594116939,204
2013-12-18,4968.0,4969.0,4970.0,4935.0,16.0,20131218.0,4979.0,2.0,-0.201,63.50077151404304,56.485243815680676,205
2013-12-19,4968.0,4968.0,4968.0,4968.0,8.0,20131219.0,4969.0,3.0,-0.02,58.72797409077854,50.420544640255756,206
2013-12-20,4949.0,4949.0,4969.0,4948.0,20.0,20131220.0,4968.0,4.0,-0.382,55.29815825591877,46.49780535488798,207
2013-12-23,4945.0,4987.0,5055.0,4945.0,16.0,20131223.0,4949.0,0.0,0.768,60.27105297103166,54.96476464090378,208
2013-12-24,4959.0,4959.0,4959.0,4959.0,6.0,20131224.0,4987.0,1.0,-0.561,55.700957237114345,48.96946268878286,209
2013-12-25,4998.0,4969.0,4999.0,4918.0,44.0,20131225.0,4959.0,2.0,0.202,58.000870219803275,53.240200996945475,210
2013-12-26,4948.0,4948.0,4948.0,4948.0,2.0,20131226.0,4969.0,3.0,-0.423,53.728063829015625,47.60817419735225,211
2013-12-27,4973.0,4946.0,4973.0,4946.0,12.0,20131227.0,4948.0,4.0,-0.04,51.29823984085343,44.860417637705126,212
2013-12-30,4950.0,4946.0,5008.0,4932.0,94.0,20131230.0,4946.0,0.0,0.0,53.54385440388971,49.012361952677985,213
2013-12-31,4948.0,4927.0,5049.0,4885.0,62.0,20131231.0,4946.0,1.0,-0.384,63.58532219801243,64.34404702565492,214
2014-01-02,4918.0,4932.0,4973.0,4918.0,26.0,20140102.0,4927.0,3.0,0.101,62.80483836093505,63.098174088900876,215
2014-01-03,4931.0,4893.0,4961.0,4849.0,38.0,20140103.0,4932.0,4.0,-0.791,67.27712578732749,69.6184175437143,216
2014-01-06,4906.0,4960.0,4973.0,4876.0,120.0,20140106.0,4893.0,0.0,1.369,69.97920526376595,73.2692952045525,217
2014-01-07,4987.0,4942.0,4987.0,4903.0,30.0,20140107.0,4960.0,1.0,-0.363,72.16291387803103,76.0333891772789,218
2014-01-08,4837.0,4929.0,4963.0,4837.0,122.0,20140108.0,4942.0,2.0,-0.263,77.05719443840455,82.69560395364185,219
2014-01-09,4932.0,4906.0,4932.0,4894.0,30.0,20140109.0,4929.0,3.0,-0.467,74.41563130576085,78.06952342648952,220
2014-01-10,4878.0,4800.0,4879.0,4790.0,132.0,20140110.0,4906.0,4.0,-2.161,80.28693755448964,86.19358696962425,221
2014-01-13,4727.0,4782.0,4840.0,4727.0,108.0,20140113.0,4800.0,0.0,-0.375,89.26085232754055,98.5677753736744,222
2014-01-14,4805.0,4849.0,4865.0,4782.0,36.0,20140114.0,4782.0,1.0,1.401,88.69168393382348,96.49207199051777,223
2014-01-15,4804.0,4813.0,4813.0,4800.0,34.0,20140115.0,4849.0,2.0,-0.742,83.44698539183608,87.75979572511544,224
2014-01-17,4769.0,4734.0,4776.0,4731.0,40.0,20140117.0,4813.0,4.0,-1.641,86.58816853942066,91.79182296176674,225
2014-01-20,4795.0,4800.0,4821.0,4795.0,20.0,20140120.0,4734.0,0.0,1.394,81.08015321544279,83.01957990019777,226
2014-01-21,4853.0,4810.0,4895.0,4810.0,10.0,20140121.0,4800.0,1.0,0.208,88.34559383487368,93.41696924683814,227
2014-01-22,4877.0,4802.0,4883.0,4802.0,106.0,20140122.0,4810.0,2.0,-0.166,87.85963075881484,92.0280400139265,228
2014-01-24,4759.0,4804.0,4845.0,4759.0,134.0,20140124.0,4802.0,4.0,0.042,87.69057341705339,91.22430134540296,229
2014-01-27,4766.0,4766.0,4766.0,4766.0,2.0,20140127.0,4804.0,0.0,-0.791,82.9914303778502,83.86106116601574,230
2014-01-28,4836.0,4770.0,4836.0,4770.0,18.0,20140128.0,4766.0,1.0,0.084,81.44675488856947,81.4795863438803,231
2014-01-29,4750.0,4750.0,4750.0,4750.0,2.0,20140129.0,4770.0,2.0,-0.419,75.49704989735055,72.74897483136289,232
2014-01-30,4849.0,4821.0,4849.0,4757.0,18.0,20140130.0,4750.0,3.0,1.495,76.99731808880973,75.31577818718118,233
2014-02-07,4795.0,4829.0,4829.0,4795.0,12.0,20140207.0,4821.0,4.0,0.166,77.17938008077023,75.80700776222369,234
2014-02-11,4845.0,4830.0,4845.0,4830.0,14.0,20140211.0,4829.0,1.0,0.021,72.34489098169486,68.89940672726053,235
2014-02-12,4838.0,4830.0,4839.0,4826.0,10.0,20140212.0,4830.0,2.0,0.0,66.94990089161442,61.44615249695911,236
2014-02-13,4833.0,4788.0,4833.0,4776.0,20.0,20140213.0,4830.0,3.0,-0.87,66.04536444679485,60.85333216403122,237
2014-02-14,4841.0,4838.0,4846.0,4815.0,58.0,20140214.0,4788.0,4.0,1.044,62.85942222395121,56.87288787549372,238
2014-02-17,4834.0,4832.0,4834.0,4803.0,6.0,20140217.0,4838.0,0.0,-0.124,61.32674747614104,55.42316949209467,239
2014-02-18,4837.0,4824.0,4837.0,4814.0,50.0,20140218.0,4832.0,1.0,-0.166,57.93340679613286,51.233413559815254,240
2014-02-19,4848.0,4838.0,4850.0,4805.0,22.0,20140219.0,4824.0,2.0,0.29,56.7576425418259,50.40229175183988,241
2014-02-20,4791.0,4828.0,4828.0,4791.0,8.0,20140220.0,4838.0,3.0,-0.207,54.961493219684726,48.61531951826123,242
2014-02-21,4755.0,4814.0,4843.0,4734.0,18.0,20140221.0,4828.0,4.0,-0.29,59.87408474555832,56.66661024915974,243
2014-02-24,4845.0,4818.0,4849.0,4815.0,32.0,20140224.0,4814.0,0.0,0.083,57.52189522306491,53.64439554927177,244
2014-02-25,4833.0,4831.0,4835.0,4822.0,14.0,20140225.0,4818.0,1.0,0.27,54.201722929840955,49.29180947603553,245
2014-02-26,4806.0,4816.0,4840.0,4804.0,20.0,20140226.0,4831.0,2.0,-0.31,52.547020845211165,47.519568212564124,246
2014-02-27,4845.0,4820.0,4845.0,4820.0,6.0,20140227.0,4816.0,3.0,0.083,50.042746222783315,44.51695911755557,247
2014-02-28,4818.0,4835.0,4835.0,4818.0,14.0,20140228.0,4820.0,4.0,0.311,47.22067838420931,41.11469790188161,248
2014-03-03,4814.0,4823.0,4824.0,4790.0,18.0,20140303.0,4835.0,0.0,-0.248,46.018798531045455,40.16607151496407,249
2014-03-04,4791.0,4843.0,4844.0,4791.0,54.0,20140304.0,4823.0,1.0,0.415,46.653453210067205,41.87726197963553,250
2014-03-05,4876.0,4960.0,4985.0,4876.0,140.0,20140305.0,4843.0,2.0,2.416,57.13950291863165,57.89362704901746,251
2014-03-06,4949.0,4916.0,4988.0,4901.0,166.0,20140306.0,4960.0,3.0,-0.887,65.12682083538895,69.5078101091486,252
2014-03-10,4919.0,4883.0,4920.0,4825.0,76.0,20140310.0,4916.0,0.0,-0.671,71.47892803236638,78.24010209459546,253
2014-03-11,4918.0,4964.0,4980.0,4882.0,102.0,20140311.0,4883.0,1.0,1.659,73.88993457494568,80.8747551486494,254
2014-03-12,4990.0,4978.0,5047.0,4927.0,460.0,20140312.0,4964.0,2.0,0.282,82.0817587047035,91.95812112882948,255
2014-03-14,4984.0,4959.0,4984.0,4919.0,78.0,20140314.0,4978.0,4.0,-0.382,80.52887154969471,88.36370497831888,256
2014-03-17,4986.0,4949.0,4986.0,4934.0,32.0,20140317.0,4959.0,0.0,-0.202,77.93533777239547,83.51521098120969,257
2014-03-18,4933.0,4938.0,4949.0,4933.0,30.0,20140318.0,4949.0,1.0,-0.222,73.21394342936061,75.84651618371507,258
2014-03-19,4932.0,4941.0,4951.0,4924.0,30.0,20140319.0,4938.0,2.0,0.061,69.01267584480063,69.33364735921973,259
2014-03-20,4916.0,4881.0,4939.0,4839.0,110.0,20140320.0,4941.0,3.0,-1.214,71.8297053134994,73.42249437799043,260
2014-03-21,4720.0,4941.0,5060.0,4720.0,142.0,20140321.0,4881.0,4.0,1.229,96.20882301262063,108.96616179425838,261
2014-03-24,4948.0,4934.0,4964.0,4906.0,64.0,20140324.0,4941.0,0.0,-0.142,95.00802092054869,105.50400688835738,262
2014-03-25,4950.0,4954.0,4964.0,4924.0,58.0,20140325.0,4934.0,1.0,0.405,90.00729174589428,96.77013930324306,263
2014-03-26,4953.0,4949.0,4962.0,4941.0,12.0,20140326.0,4954.0,2.0,-0.101,84.3702652234798,87.60078739614411,264
2014-03-27,4962.0,4955.0,4974.0,4947.0,34.0,20140327.0,4949.0,3.0,0.121,79.15478656674891,79.52068240999157,265
2014-03-28,4918.0,4961.0,4970.0,4918.0,60.0,20140328.0,4955.0,4.0,0.121,76.68616960611347,75.85125808865936,266
2014-03-31,4990.0,4958.0,4990.0,4935.0,34.0,20140331.0,4961.0,0.0,-0.06,74.71469964190543,73.07109034350479,267
2014-04-01,4983.0,5039.0,5165.0,4948.0,352.0,20140401.0,4958.0,1.0,1.634,87.64972694728162,92.26161163103748,268
2014-04-02,5053.0,5034.0,5054.0,5031.0,50.0,20140402.0,5039.0,2.0,-0.099,88.40884267935208,92.76006341356593,269
2014-04-03,5026.0,4950.0,5026.0,4950.0,108.0,20140403.0,5034.0,3.0,-1.669,88.46258425395676,92.25872162509047,270
2014-04-04,4962.0,4964.0,4987.0,4901.0,56.0,20140404.0,4950.0,4.0,0.283,92.511440230892,97.69089207507828,271
2014-04-08,5066.0,4975.0,5066.0,4960.0,22.0,20140408.0,4964.0,1.0,0.222,94.64676384627614,100.13210646506785,272
2014-04-09,4975.0,4940.0,4995.0,4917.0,106.0,20140409.0,4975.0,2.0,-0.704,93.13342167842596,97.18115893639212,273
2014-04-10,4937.0,4949.0,4979.0,4934.0,46.0,20140410.0,4940.0,3.0,0.182,88.75765607127822,90.22367107820651,274
2014-04-11,4919.0,4939.0,4954.0,4919.0,26.0,20140411.0,4949.0,4.0,-0.202,83.87059642841635,82.86051493444563,275
2014-04-14,4960.0,4947.0,4968.0,4932.0,50.0,20140414.0,4939.0,0.0,0.162,79.51872402581816,76.61244627651955,276
2014-04-15,4952.0,4911.0,4953.0,4911.0,72.0,20140415.0,4947.0,1.0,-0.728,76.10793093255135,71.99745343965027,277
2014-04-16,4930.0,4928.0,4937.0,4902.0,34.0,20140416.0,4911.0,2.0,0.346,73.27993721140233,68.39779298103024,278
2014-04-17,4928.0,4914.0,4928.0,4870.0,60.0,20140417.0,4928.0,3.0,-0.284,71.89085201036218,67.01142058355954,279
2014-04-18,4895.0,4852.0,4895.0,4852.0,276.0,20140418.0,4914.0,4.0,-1.262,72.26441091851194,68.20989783908493,280
2014-04-21,4861.0,4820.0,4875.0,4817.0,262.0,20140421.0,4852.0,0.0,-0.66,74.51310083501563,72.04857812720694,281
2014-04-22,4820.0,4809.0,4820.0,4790.0,142.0,20140422.0,4820.0,1.0,-0.228,73.37554621364838,70.70876771024601,282
2014-04-23,4798.0,4798.0,4811.0,4781.0,136.0,20140423.0,4809.0,2.0,-0.229,70.25049655785666,66.48093201554654,283
2014-04-24,4818.0,4802.0,4818.0,4791.0,154.0,20140424.0,4798.0,3.0,0.083,66.31863323440888,61.21680774680701,284
2014-04-25,4820.0,4793.0,4847.0,4780.0,276.0,20140425.0,4802.0,4.0,-0.187,66.38057566764452,61.98790004723274,285
2014-04-28,4805.0,4798.0,4809.0,4780.0,232.0,20140428.0,4793.0,0.0,0.104,62.98234151603599,57.58951337426837,286
2014-04-29,4803.0,4865.0,4878.0,4797.0,1010.0,20140429.0,4798.0,1.0,1.396,64.98394683276238,61.24424492436592,287
2014-04-30,4887.0,4850.0,4936.0,4850.0,1290.0,20140430.0,4865.0,2.0,-0.308,71.62176984797313,71.47834560111725,288
2014-05-05,4854.0,4902.0,5000.0,4854.0,684.0,20140505.0,4850.0,0.0,1.072,78.38342713452774,81.41456618763496,289
2014-05-06,4932.0,4929.0,4975.0,4910.0,680.0,20140506.0,4902.0,1.0,0.551,82.62129739502903,87.22595736261695,290
2014-05-07,4926.0,4914.0,4941.0,4898.0,304.0,20140507.0,4929.0,2.0,-0.304,79.01936126820526,81.32916304760136,291
2014-05-08,4907.0,4920.0,4934.0,4895.0,588.0,20140508.0,4914.0,3.0,0.122,75.38123751654751,75.68527464125451,292
2014-05-09,4922.0,4945.0,4972.0,4920.0,332.0,20140509.0,4920.0,4.0,0.508,73.8011250150422,73.32723802242069,293
2014-05-12,4959.0,4935.0,4964.0,4889.0,1406.0,20140512.0,4945.0,0.0,-0.202,73.91011365003843,73.5502729527646,294
2014-05-13,4934.0,4922.0,4934.0,4915.0,232.0,20140513.0,4935.0,1.0,-0.263,69.91828513639634,67.74356989239598,295
2014-05-14,4922.0,4931.0,4934.0,4922.0,514.0,20140514.0,4922.0,2.0,0.183,64.74389557853941,60.444427240076394,296
2014-05-15,4928.0,4975.0,4998.0,4928.0,1104.0,20140515.0,4931.0,3.0,0.892,65.76717779867266,62.51850360806621,297
2014-05-16,4977.0,4970.0,4987.0,4956.0,384.0,20140516.0,4975.0,4.0,-0.101,64.8792525442475,61.64936979365738,298
2014-05-19,4971.0,4970.0,4985.0,4956.0,240.0,20140519.0,4970.0,0.0,0.0,61.61750231295103,57.29612048783639,299
2014-05-20,4976.0,4972.0,4976.0,4959.0,246.0,20140520.0,4970.0,1.0,0.04,57.56136573904498,51.92330442279154,300
2014-05-21,4979.0,4938.0,4979.0,4905.0,316.0,20140521.0,4972.0,2.0,-0.684,59.05578703549591,54.866863833086,301
2014-05-22,4926.0,4944.0,4963.0,4925.0,226.0,20140522.0,4938.0,3.0,0.122,57.95980639590506,53.8179486553412,302
2014-05-23,4940.0,4922.0,4945.0,4918.0,590.0,20140523.0,4944.0,4.0,-0.445,55.14527854173114,50.242222167962375,303
2014-05-26,4920.0,4895.0,4927.0,4892.0,550.0,20140526.0,4922.0,0.0,-0.549,54.85934412884642,50.476592545567385,304
2014-05-27,4903.0,4910.0,4922.0,4886.0,420.0,20140527.0,4895.0,1.0,0.306,53.14485829895092,48.546380206158396,305
2014-05-28,4948.0,4920.0,4948.0,4917.0,282.0,20140528.0,4910.0,2.0,0.204,53.13168936268265,49.140196178670614,306
2014-05-29,4942.0,4912.0,4942.0,4851.0,432.0,20140529.0,4920.0,3.0,-0.163,56.57426305698485,54.72150335484787,307
2014-05-30,4930.0,4909.0,4930.0,4900.0,332.0,20140530.0,4912.0,4.0,-0.061,54.15842096089492,51.42530290753482,308
2014-06-03,4877.0,4902.0,4931.0,4877.0,378.0,20140603.0,4909.0,1.0,-0.143,54.14401905535902,51.76859585319685,309
2014-06-04,4903.0,4906.0,4915.0,4903.0,170.0,20140604.0,4902.0,2.0,0.082,50.312744595780416,46.466116406103936,310
2014-06-05,4892.0,4888.0,4905.0,4888.0,96.0,20140605.0,4906.0,3.0,-0.367,47.28431326889091,42.53730088529008,311
2014-06-06,4897.0,4855.0,4897.0,4850.0,152.0,20140606.0,4888.0,4.0,-0.675,48.07664842626455,44.332327433918074,312
2014-06-09,4831.0,4843.0,4900.0,4800.0,362.0,20140609.0,4855.0,0.0,-0.247,52.79695311478643,51.75468377606233,313
2014-06-10,4828.0,4849.0,4853.0,4824.0,188.0,20140610.0,4843.0,1.0,0.124,50.81541192253285,48.98739260592056,314
2014-06-11,4837.0,4895.0,4896.0,4837.0,340.0,20140611.0,4849.0,2.0,0.949,51.55946538412084,50.32240692513115,315
2014-06-12,4893.0,4901.0,4914.0,4880.0,562.0,20140612.0,4895.0,3.0,0.123,52.78133216738268,52.27941933511366,316
2014-06-13,4916.0,4920.0,4920.0,4892.0,272.0,20140613.0,4901.0,4.0,0.388,50.52848378852955,49.04216342376517,317
2014-06-16,4920.0,4938.0,4977.0,4897.0,502.0,20140616.0,4920.0,0.0,0.366,53.207712535027035,53.16987496726315,318
2014-06-17,4924.0,4920.0,4956.0,4917.0,308.0,20140617.0,4938.0,1.0,-0.365,51.91610230456996,51.280558304961396,319
2014-06-18,4918.0,4940.0,4946.0,4861.0,364.0,20140618.0,4920.0,2.0,0.407,54.92372936779103,55.77648386429988,320
2014-06-19,4941.0,4945.0,4954.0,4926.0,116.0,20140619.0,4940.0,3.0,0.101,53.02157215253722,52.872952682393226,321
2014-06-20,4951.0,4949.0,4951.0,4939.0,130.0,20140620.0,4945.0,4.0,0.081,49.29233832048822,47.42322565807413,322
2014-06-23,4935.0,4948.0,4956.0,4925.0,116.0,20140623.0,4949.0,0.0,-0.02,47.629398473171044,45.23346223699758,323
2014-06-24,4932.0,4966.0,4990.0,4932.0,262.0,20140624.0,4948.0,1.0,0.364,48.57218043015553,46.93566727206457,324
2014-06-25,4961.0,4951.0,4961.0,4941.0,108.0,20140625.0,4966.0,2.0,-0.302,45.974709481959486,43.34424496912263,325
2014-06-26,4966.0,4972.0,4981.0,4953.0,78.0,20140626.0,4951.0,3.0,0.424,44.34064498359949,41.29834563990627,326
2014-06-27,4983.0,4984.0,4989.0,4952.0,150.0,20140627.0,4972.0,4.0,0.241,43.76422271236316,40.858566221252104,327
2014-06-30,4979.0,4995.0,4999.0,4952.0,38.0,20140630.0,4984.0,0.0,0.221,44.05838428396651,41.67742405841849,328
2014-07-01,5000.0,4904.0,5076.0,4878.0,508.0,20140701.0,4995.0,1.0,-1.822,58.053076621788044,62.52043418396269,329
2014-07-02,4934.0,4988.0,5076.0,4878.0,170.0,20140702.0,4904.0,2.0,1.713,70.77552420162574,80.58437629276766,330
2014-07-03,4981.0,4975.0,4988.0,4957.0,84.0,20140703.0,4988.0,3.0,-0.261,71.97774927420524,81.0397927870653,331
2014-07-04,4983.0,4966.0,4983.0,4963.0,72.0,20140704.0,4975.0,4.0,-0.181,67.70704479473196,73.56782041545658,332
2014-07-07,4975.0,4970.0,4983.0,4963.0,16.0,20140707.0,4966.0,0.0,0.081,63.37004072248353,66.42544436006237,333
2014-07-08,4971.0,4960.0,4975.0,4948.0,24.0,20140708.0,4970.0,1.0,-0.201,60.06367338407589,61.16871844538739,334
2014-07-09,4940.0,4913.0,4971.0,4905.0,30.0,20140709.0,4960.0,2.0,-0.948,60.603339440069,61.81288931933574,335
2014-07-10,4929.0,4920.0,4929.0,4910.0,10.0,20140710.0,4913.0,3.0,0.142,59.639399490971726,60.237837410090854,336
2014-07-11,4927.0,4913.0,4934.0,4905.0,24.0,20140711.0,4920.0,4.0,-0.142,56.85399953724699,56.072792422078734,337
2014-07-14,4852.0,4900.0,4939.0,4852.0,288.0,20140714.0,4913.0,0.0,-0.265,59.59454503386093,60.196420099134905,338
2014-07-15,4896.0,4896.0,4939.0,4852.0,50.0,20140715.0,4900.0,1.0,-0.082,62.08595003078268,63.77023075258358,339
2014-07-16,4909.0,4908.0,4921.0,4877.0,46.0,20140716.0,4896.0,2.0,0.245,60.44177275525698,61.13419998557244,340
2014-07-17,4932.0,4885.0,4932.0,4881.0,26.0,20140717.0,4908.0,3.0,-0.469,59.58342977750634,59.78297332082945,341
2014-07-18,4872.0,4892.0,4932.0,4872.0,40.0,20140718.0,4885.0,4.0,0.143,59.62129979773304,59.81191021138552,342
2014-07-21,4871.0,4890.0,4899.0,4871.0,18.0,20140721.0,4892.0,0.0,-0.041,56.74663617975729,55.57032218320079,343
2014-07-22,4871.0,4887.0,4891.0,4871.0,0.0,20140722.0,4890.0,1.0,-0.061,53.49694198159743,50.96094589210723,344
2014-07-23,4868.0,4836.0,4891.0,4822.0,26.0,20140723.0,4887.0,2.0,-1.044,54.906310892361304,53.36615310649294,345
2014-07-24,4830.0,4835.0,4873.0,4822.0,18.0,20140724.0,4836.0,3.0,-0.021,55.823918993055656,54.917332692293755,346
2014-07-25,4828.0,4825.0,4828.0,4733.0,264.0,20140725.0,4835.0,4.0,-0.207,60.11265363005061,61.32835499998792,347
2014-07-28,4865.0,4827.0,4866.0,4817.0,34.0,20140728.0,4825.0,0.0,0.041,59.102412390955095,59.684574333322864,348
2014-07-29,4818.0,4841.0,4866.0,4809.0,48.0,20140729.0,4827.0,1.0,0.29,58.91128399177735,59.326631088879815,349
2014-07-30,4846.0,4840.0,4870.0,4809.0,82.0,20140730.0,4841.0,2.0,-0.021,59.10116726525214,59.54974694369584,350
2014-07-31,4851.0,4905.0,4908.0,4840.0,72.0,20140731.0,4840.0,3.0,1.343,59.910152059320126,60.67644735120306,351
2014-08-01,4871.0,4892.0,4916.0,4870.0,100.0,20140801.0,4905.0,4.0,-0.265,61.37286550847284,62.71958770437598,352
2014-08-04,4880.0,4922.0,4932.0,4880.0,124.0,20140804.0,4892.0,0.0,0.613,60.5207868258844,61.290309343792515,353
2014-08-05,4924.0,4941.0,4956.0,4880.0,218.0,20140805.0,4922.0,1.0,0.386,61.92798802353128,63.25160143128685,354
2014-08-06,4956.0,4960.0,4966.0,4912.0,54.0,20140806.0,4941.0,2.0,0.385,61.20726183957389,62.01805457378194,355
2014-08-07,4966.0,4966.0,4994.0,4935.0,350.0,20140807.0,4960.0,3.0,0.121,61.0066016723399,61.615647297277675,356
2014-08-08,4979.0,4935.0,4994.0,4931.0,30.0,20140808.0,4966.0,4.0,-0.624,61.18781970212718,61.800227657640654,357
2014-08-11,4913.0,4965.0,4977.0,4913.0,40.0,20140811.0,4935.0,0.0,0.608,61.443472456479256,62.09353063662191,358
2014-08-12,4978.0,5000.0,5015.0,4913.0,86.0,20140812.0,4965.0,1.0,0.705,65.13042950589025,67.41439321840565,359
2014-08-13,5000.0,5059.0,5059.0,5000.0,86.0,20140813.0,5000.0,2.0,1.18,67.75493591444568,70.9591407892849,360
2014-08-14,5086.0,4870.0,5140.0,4840.0,644.0,20140814.0,5059.0,3.0,-3.736,88.868123558587,101.49792201738026,361
2014-08-15,4881.0,4848.0,4905.0,4813.0,172.0,20140815.0,4870.0,4.0,-0.452,103.15283959871546,120.76486574839623,362
2014-08-18,4822.0,4849.0,4905.0,4813.0,126.0,20140818.0,4848.0,0.0,0.021,102.13894508974133,116.92955031527673,363
2014-08-19,4860.0,4898.0,4900.0,4822.0,424.0,20140819.0,4849.0,1.0,1.011,99.94449553612847,111.73894360657317,364
2014-08-20,4836.0,4940.0,4940.0,4825.0,286.0,20140820.0,4898.0,2.0,0.857,101.3131777601168,112.17375112569675,365
2014-08-21,4865.0,4960.0,4960.0,4836.0,304.0,20140821.0,4940.0,3.0,0.405,103.37561614556073,113.75058430893718,366
2014-08-22,4998.0,4995.0,4999.0,4865.0,50.0,20140822.0,4960.0,4.0,0.706,106.15965104141884,116.45050640107888,367
2014-08-25,5100.0,5050.0,5100.0,4930.0,114.0,20140825.0,4995.0,0.0,1.101,111.96331912856259,123.59043888093503,368
2014-08-26,4983.0,5097.0,5100.0,4961.0,76.0,20140826.0,5050.0,1.0,0.931,114.42119920778417,125.64504703014369,369
2014-08-27,5001.0,5046.0,5098.0,4963.0,22.0,20140827.0,5097.0,2.0,-1.001,116.29199927980379,126.8923740927912,370
2014-08-28,5100.0,5100.0,5100.0,4963.0,8.0,20140828.0,5046.0,3.0,1.07,118.17454479982163,128.2400575470857,371
2014-08-29,5000.0,5190.0,5190.0,5000.0,1646.0,20140829.0,5100.0,4.0,1.765,124.70413163620148,136.4747165408076,372
2014-09-01,4448.0,4453.0,4463.0,4347.0,94.0,20140901.0,5190.0,0.0,-14.2,181.82193785109231,218.67808766869993,373
2014-09-02,4474.0,4468.0,4487.0,4451.0,46.0,20140902.0,4453.0,1.0,0.337,232.47448895553848,288.0543426462065,374
2014-09-03,4471.0,4470.0,4490.0,4450.0,46.0,20140903.0,4468.0,2.0,0.045,214.9768081413986,254.980430293379,375
2014-09-04,4488.0,4440.0,4500.0,4440.0,52.0,20140904.0,4470.0,3.0,-0.671,200.88800740127147,228.98303958759513,376
2014-09-05,4441.0,4450.0,4500.0,4440.0,48.0,20140905.0,4440.0,4.0,0.225,188.0800067284286,206.45196764258245,377
2014-09-09,4451.0,4283.0,4464.0,4273.0,418.0,20140909.0,4450.0,1.0,-3.753,188.3454606622078,204.39170529023812,378
2014-09-10,4205.0,4306.0,4315.0,4205.0,518.0,20140910.0,4283.0,2.0,0.537,193.49587332927973,209.80614458487292,379
2014-09-11,4300.0,4300.0,4315.0,4205.0,46.0,20140911.0,4306.0,3.0,-0.139,185.90533939025428,196.49865864022323,380
2014-09-12,4280.0,4295.0,4322.0,4270.0,42.0,20140912.0,4300.0,4.0,-0.116,173.73212671841299,177.2321708215268,381
2014-09-15,4305.0,4313.0,4322.0,4280.0,8.0,20140915.0,4295.0,0.0,0.419,161.75647883492087,159.2012147119899,382
2014-09-16,4335.0,4315.0,4376.0,4315.0,20.0,20140916.0,4313.0,1.0,0.046,154.41498075901896,148.77438608372458,383
2014-09-17,4235.0,4306.0,4330.0,4235.0,32.0,20140917.0,4315.0,2.0,-0.209,149.0136188718354,141.60446793922796,384
2014-09-18,4353.0,4311.0,4353.0,4252.0,68.0,20140918.0,4306.0,3.0,0.116,144.64874442894128,136.19053888066423,385
2014-09-19,4283.0,4320.0,4353.0,4252.0,34.0,20140919.0,4311.0,4.0,0.209,140.680676753583,131.498467029909,386
2014-09-22,4281.0,4216.0,4335.0,4166.0,114.0,20140922.0,4320.0,0.0,-2.407,143.25516068507545,136.49867142592112,387
2014-09-23,4220.0,4240.0,4270.0,4211.0,50.0,20140923.0,4216.0,1.0,0.569,140.1410551682504,132.83218190246495,388
2014-09-24,4297.0,4303.0,4378.0,4251.0,72.0,20140924.0,4240.0,2.0,1.486,142.1282319711368,136.72122431546973,389
2014-09-25,4370.0,4288.0,4370.0,4288.0,8.0,20140925.0,4303.0,3.0,-0.349,141.02566542830627,135.82506107340723,390
2014-09-26,4337.0,4298.0,4337.0,4270.0,36.0,20140926.0,4288.0,4.0,0.233,134.29605948027842,126.6483862636196,391
2014-09-29,4330.0,4322.0,4341.0,4270.0,40.0,20140929.0,4298.0,0.0,0.558,128.54187225479856,119.22860142847031,392
2014-09-30,4377.0,4353.0,4388.0,4301.0,8.0,20140930.0,4322.0,1.0,0.717,125.03806568618052,115.33145457134093,393
2014-10-09,4410.0,4460.0,4481.0,4340.0,130.0,20141009.0,4353.0,3.0,2.458,128.1255142601641,121.15392729516213,394
2014-10-10,4451.0,4403.0,4481.0,4403.0,16.0,20141010.0,4460.0,4.0,-1.278,128.11410387287646,122.06673698914052,395
2014-10-13,4380.0,4431.0,4431.0,4370.0,110.0,20141013.0,4403.0,0.0,0.636,124.64918533897858,117.79117205725512,396
2014-10-14,4393.0,4491.0,4495.0,4393.0,72.0,20141014.0,4431.0,1.0,1.354,122.59016848998051,115.6856824496211,397
2014-10-15,4497.0,4494.0,4499.0,4393.0,60.0,20141015.0,4491.0,2.0,0.067,121.08197135452772,114.39425812300495,398
2014-10-16,4500.0,4473.0,4500.0,4460.0,20.0,20141016.0,4494.0,3.0,-0.467,113.71088304957065,104.47502370660428,399
2014-10-17,4489.0,4479.0,4500.0,4473.0,8.0,20141017.0,4473.0,4.0,0.134,105.82807549960968,94.1450205457237,400
2014-10-20,4322.0,4465.0,4489.0,4321.0,20.0,20141020.0,4479.0,0.0,-0.313,111.48006863600881,103.9923511396272,401
2014-10-21,4322.0,4430.0,4471.0,4321.0,0.0,20141021.0,4465.0,1.0,-0.784,115.70915330546256,111.19337098767691,402
2014-10-22,4322.0,4436.0,4471.0,4321.0,20.0,20141022.0,4430.0,2.0,0.135,118.82650300496597,116.36758818932,403
2014-10-23,4381.0,4446.0,4495.0,4381.0,16.0,20141023.0,4436.0,3.0,0.225,118.38773000451452,116.05190976407732,404
2014-10-24,4523.0,4469.0,4523.0,4469.0,12.0,20141024.0,4446.0,4.0,0.517,115.5343000041042,112.1783217955338,405
2014-10-27,4425.0,4481.0,4523.0,4418.0,50.0,20141027.0,4469.0,0.0,0.269,114.57663636736746,111.22121222279596,406
2014-10-28,4454.0,4463.0,4488.0,4454.0,14.0,20141028.0,4481.0,1.0,-0.402,107.25148760669768,100.92505059308982,407
2014-10-29,4467.0,4438.0,4488.0,4438.0,8.0,20141029.0,4463.0,2.0,-0.56,102.0468069151797,94.1350438473445,408
2014-10-30,4448.0,4489.0,4497.0,4448.0,20.0,20141030.0,4438.0,3.0,1.149,97.22436992289062,88.11703800103191,409
2014-10-31,4448.0,4474.0,4497.0,4448.0,0.0,20141031.0,4489.0,4.0,-0.334,93.74942720262791,84.23476626756111,410
2014-11-03,4448.0,4474.0,4497.0,4448.0,20.0,20141103.0,4474.0,0.0,0.0,89.68129745693446,79.5367974318863,411
2014-11-04,4435.0,4449.0,4497.0,4428.0,10.0,20141104.0,4474.0,1.0,-0.559,87.80117950630405,78.13189110763479,412
2014-11-05,4429.0,4493.0,4498.0,4429.0,46.0,20141105.0,4449.0,2.0,0.989,86.09198136936732,76.91430562661681,413
2014-11-06,4513.0,4490.0,4549.0,4484.0,20.0,20141106.0,4493.0,3.0,-0.067,87.35634669942483,79.99239820973457,414
2014-11-07,4500.0,4509.0,4549.0,4462.0,10.0,20141107.0,4490.0,4.0,0.423,87.32395154493167,80.92674511510329,415
2014-11-10,4500.0,4491.0,4518.0,4462.0,0.0,20141110.0,4509.0,0.0,-0.399,84.47631958630151,77.60317909975618,416
2014-11-11,4500.0,4491.0,4518.0,4462.0,10.0,20141111.0,4491.0,1.0,0.0,81.88756326027409,74.72275521978868,417
2014-11-12,4529.0,4525.0,4529.0,4462.0,252.0,20141112.0,4491.0,2.0,0.757,80.53414841843099,73.69305452381685,418
2014-11-13,4529.0,4529.0,4529.0,4516.0,0.0,20141113.0,4525.0,3.0,0.088,76.66740765311908,68.93398058730794,419
2014-11-14,4475.0,4531.0,4550.0,4475.0,252.0,20141114.0,4529.0,4.0,0.044,76.51582513919917,69.74278317566689,420
2014-11-17,4475.0,4550.0,4550.0,4475.0,8.0,20141117.0,4531.0,0.0,0.419,76.37802285381743,70.4437454189113,421
2014-11-18,4475.0,4531.0,4550.0,4475.0,0.0,20141118.0,4550.0,1.0,-0.418,76.25274804892493,71.05124602972313,422
2014-11-19,4485.0,4485.0,4550.0,4475.0,8.0,20141119.0,4531.0,2.0,-1.015,76.13886186265903,71.57774655909338,423
2014-11-20,4545.0,4545.0,4545.0,4485.0,2.0,20141120.0,4485.0,3.0,1.338,74.6716926024173,70.03404701788092,424
2014-11-21,4531.0,4531.0,4545.0,4531.0,0.0,20141121.0,4545.0,4.0,-0.308,73.3379023658339,68.69617408216347,425
2014-11-24,4585.0,4491.0,4585.0,4491.0,4.0,20141124.0,4531.0,0.0,-0.883,75.21627487803082,72.070017537875,426
2014-11-25,4585.0,4538.0,4585.0,4491.0,0.0,20141125.0,4491.0,1.0,1.047,76.92388625275528,74.99401519949167,427
2014-11-26,4539.0,4500.0,4585.0,4491.0,4.0,20141126.0,4538.0,2.0,-0.837,78.47626022977754,77.52814650622611,428
2014-11-27,4500.0,4488.0,4500.0,4488.0,10.0,20141127.0,4500.0,3.0,-0.267,75.88750929979767,73.85772697206251,429
2014-11-28,4519.0,4490.0,4588.0,4488.0,20.0,20141128.0,4488.0,4.0,0.045,78.07955390890697,77.3433633757875,430
2014-12-01,4475.0,4460.0,4588.0,4450.0,36.0,20141201.0,4490.0,0.0,-0.668,83.52686718991544,85.4309149256825,431
2014-12-02,4529.0,4474.0,4529.0,4450.0,10.0,20141202.0,4460.0,1.0,0.314,83.11533380901403,84.57345960225817,432
2014-12-03,4476.0,4457.0,4476.0,4338.0,84.0,20141203.0,4474.0,2.0,-0.38,88.1048489172855,91.69699832195707,433
2014-12-04,4400.0,4397.0,4476.0,4338.0,76.0,20141204.0,4457.0,3.0,-1.346,92.64077174298681,97.87073187902945,434
2014-12-05,4410.0,4347.0,4410.0,4325.0,20.0,20141205.0,4397.0,4.0,-1.137,96.21888340271529,102.42130096182552,435
2014-12-08,4280.0,4380.0,4410.0,4280.0,6.0,20141208.0,4347.0,0.0,0.759,99.28989400246844,106.09846083358212,436
2014-12-09,4372.0,4373.0,4380.0,4280.0,4.0,20141209.0,4380.0,1.0,-0.16,99.35444909315314,105.28533272243783,437
2014-12-10,4395.0,4365.0,4397.0,4351.0,22.0,20141210.0,4373.0,2.0,-0.183,94.50404463013922,97.38062169277946,438
2014-12-11,4395.0,4373.0,4397.0,4351.0,0.0,20141211.0,4365.0,3.0,0.183,90.09458602739929,90.5298721337422,439
2014-12-12,4395.0,4373.0,4397.0,4351.0,22.0,20141212.0,4373.0,4.0,0.0,86.08598729763571,84.59255584924324,440
2014-12-16,4509.0,4495.0,4538.0,4380.0,0.0,20141216.0,4373.0,1.0,2.79,93.25998845239613,95.31354840267748,441
2014-12-17,4573.0,4431.0,4573.0,4316.0,24.0,20141217.0,4495.0,2.0,-1.424,108.14544404763286,116.87174194898715,442
2014-12-18,4573.0,4431.0,4573.0,4316.0,14.0,20141218.0,4431.0,3.0,0.0,121.67767640693899,135.5555096891222,443
2014-12-19,4573.0,4431.0,4573.0,4316.0,0.0,20141219.0,4431.0,4.0,0.0,133.97970582449,151.74810839723924,444
2014-12-22,4280.0,4321.0,4438.0,4280.0,30.0,20141222.0,4431.0,0.0,-2.483,136.16336893135454,152.581693944274,445
2014-12-23,4397.0,4400.0,4438.0,4280.0,6.0,20141223.0,4321.0,1.0,1.828,138.14851721032232,153.30413475170417,446
2014-12-24,4399.0,4397.0,4400.0,4390.0,0.0,20141224.0,4400.0,2.0,-0.068,132.77137928211118,143.39691678481026,447
2014-12-25,4399.0,4397.0,4400.0,4390.0,16.0,20141225.0,4397.0,3.0,0.0,121.61034480191925,125.61066121350223,448
2014-12-26,4399.0,4397.0,4400.0,4390.0,0.0,20141226.0,4397.0,4.0,0.0,111.46394981992658,110.19590638503526,449
2014-12-29,4491.0,4491.0,4491.0,4491.0,2.0,20141229.0,4397.0,0.0,2.138,109.87631801811507,108.03645220036388,450
2014-12-30,4401.0,4401.0,4491.0,4401.0,0.0,20141230.0,4491.0,1.0,-2.004,108.43301638010462,106.16492524031537,451
2014-12-31,4460.0,4464.0,4464.0,4401.0,4.0,20141231.0,4401.0,2.0,1.431,106.75728761827692,104.00960187493999,452
2015-01-05,4485.0,4466.0,4486.0,4460.0,6.0,20150105.0,4464.0,0.0,0.045,104.77935238025184,101.47498829161478,453
2015-01-06,4485.0,4479.0,4486.0,4466.0,0.0,20150106.0,4466.0,1.0,0.291,97.25395670931992,90.87832318606625,454
2015-01-07,4485.0,4479.0,4486.0,4466.0,6.0,20150107.0,4479.0,2.0,0.0,90.23086973574546,81.42788009459088,455
2015-01-08,4485.0,4479.0,4486.0,4466.0,0.0,20150108.0,4479.0,3.0,0.0,83.84624521431404,73.23749608197876,456
2015-01-09,4450.0,4456.0,4486.0,4450.0,6.0,20150109.0,4479.0,4.0,-0.514,79.4965865584673,68.2724966043816,457
2015-01-12,4450.0,4462.0,4461.0,4450.0,4.0,20150112.0,4456.0,0.0,0.135,74.90598778042472,63.036163723797266,458
2015-01-13,4560.0,4499.0,4560.0,4450.0,22.0,20150113.0,4462.0,1.0,0.829,78.09635252765884,69.2980085606243,459
2015-01-14,4560.0,4505.0,4560.0,4499.0,0.0,20150114.0,4499.0,2.0,0.133,79.90577502514448,73.12494075254118,460
2015-01-15,4500.0,4525.0,4600.0,4430.0,40.0,20150115.0,4505.0,3.0,0.444,88.09615911376773,86.04161531886902,461
2015-01-16,4501.0,4500.0,4600.0,4430.0,6.0,20150116.0,4525.0,4.0,-0.552,95.54196283069794,97.23606660968649,462
2015-01-19,4501.0,4528.0,4528.0,4455.0,10.0,20150119.0,4500.0,0.0,0.622,93.49269348245267,94.00459106172829,463
2015-01-20,4501.0,4501.0,4594.0,4455.0,14.0,20150120.0,4528.0,1.0,-0.596,97.62972134768424,100.00397892016451,464
2015-01-21,4564.0,4510.0,4564.0,4501.0,6.0,20150121.0,4501.0,2.0,0.2,94.48156486153111,95.07011506414258,465
2015-01-22,4564.0,4524.0,4564.0,4479.0,12.0,20150122.0,4510.0,3.0,0.31,93.61960441957372,93.72743305559024,466
2015-01-23,4525.0,4507.0,4525.0,4479.0,16.0,20150123.0,4524.0,4.0,-0.376,89.29054947233973,87.36377531484487,467
2015-01-28,4514.0,4510.0,4516.0,4502.0,0.0,20150128.0,4507.0,2.0,0.067,83.17322679303612,78.64860527286557,468
2015-01-29,4514.0,4510.0,4516.0,4502.0,16.0,20150129.0,4510.0,3.0,0.0,76.88475163003284,70.02879123648349,469
2015-01-30,4514.0,4510.0,4516.0,4502.0,0.0,20150130.0,4510.0,4.0,0.0,71.16795602730258,62.55828573828569,470
2015-02-02,4514.0,4510.0,4516.0,4502.0,16.0,20150202.0,4510.0,0.0,0.0,65.97086911572961,56.0838476398476,471
2015-02-03,4380.0,4510.0,4516.0,4380.0,16.0,20150203.0,4510.0,1.0,0.0,72.33715374157238,66.73933462120125,472
2015-02-04,4500.0,4310.0,4500.0,4310.0,4.0,20150204.0,4510.0,2.0,-4.435,83.94286703779308,84.50742333837442,473
2015-02-05,4500.0,4465.0,4500.0,4310.0,0.0,20150205.0,4310.0,3.0,3.596,94.49351548890282,99.9064335599245,474
2015-02-06,4301.0,4600.0,4600.0,4301.0,8.0,20150206.0,4465.0,4.0,3.024,113.08501408082077,126.45224241860123,475
2015-02-09,4590.0,4590.0,4600.0,4301.0,4.0,20150209.0,4600.0,0.0,-0.217,129.9863764371098,149.45861009612108,476
2015-02-10,4486.0,4511.0,4590.0,4486.0,4.0,20150210.0,4590.0,1.0,-1.721,128.53306948828165,144.73079541663827,477
2015-02-11,4486.0,4501.0,4511.0,4486.0,0.0,20150211.0,4511.0,2.0,-0.222,126.30279044389232,139.3000226944197,478
2015-02-12,4600.0,4600.0,4600.0,4486.0,8.0,20150212.0,4501.0,3.0,2.2,125.18435494899303,135.92668633516374,479
2015-02-13,4600.0,4600.0,4600.0,4600.0,0.0,20150213.0,4600.0,4.0,0.0,122.80395904453913,131.0031281571419,480
2015-02-16,4748.0,4782.0,4784.0,4600.0,34.0,20150216.0,4600.0,0.0,3.957,128.36723549503557,138.06937773618964,481
2015-02-17,4748.0,4757.0,4784.0,4721.0,0.0,20150217.0,4782.0,1.0,-0.523,133.42475954094144,144.19346070469769,482
2015-02-25,4742.0,4741.0,4742.0,4741.0,4.0,20150225.0,4757.0,2.0,-0.336,125.02250867358312,130.43433261073798,483
2015-02-27,4688.0,4688.0,4870.0,4546.0,18.0,20150227.0,4741.0,4.0,-1.118,143.11137152143922,156.2430882626396,484
2015-03-02,4701.0,4701.0,4701.0,4701.0,0.0,20150302.0,4688.0,0.0,0.277,133.73761047403565,140.74400982762097,485
2015-03-03,4701.0,4755.0,4701.0,4701.0,2.0,20150303.0,4701.0,1.0,1.149,122.76146406730511,123.71147518393816,486
2015-03-04,4701.0,4755.0,4701.0,4701.0,0.0,20150304.0,4755.0,2.0,0.0,111.60133097027736,107.21661182607974,487
2015-03-05,4701.0,4755.0,4701.0,4701.0,2.0,20150305.0,4755.0,3.0,0.0,106.36484633661568,100.12106358260233,488
2015-03-06,4709.0,4741.0,4709.0,4709.0,0.0,20150306.0,4755.0,4.0,-0.294,100.8771330332869,92.90492177158856,489
2015-03-09,4709.0,4741.0,4709.0,4709.0,2.0,20150309.0,4741.0,0.0,0.0,95.88830275753347,86.6509322020433,490
2015-03-10,4709.0,4741.0,4709.0,4709.0,0.0,20150310.0,4741.0,1.0,0.0,90.08027523412133,79.36414124177085,491
2015-03-11,4709.0,4741.0,4709.0,4709.0,2.0,20150311.0,4741.0,2.0,0.0,84.80025021283757,73.04892240953474,492
2015-03-12,4880.0,4880.0,4880.0,4709.0,4.0,20150312.0,4741.0,3.0,2.932,92.63659110257962,86.10906608826343,493
2015-03-13,4960.0,5068.0,5068.0,4850.0,16.0,20150313.0,4880.0,4.0,3.852,113.94235554779966,118.22785727649497,494
2015-03-16,4902.0,4902.0,5068.0,4850.0,2.0,20150316.0,5068.0,0.0,-3.275,123.40214140709061,131.53080963962898,495
2015-03-17,4707.0,4809.0,4902.0,4707.0,6.0,20150317.0,4902.0,1.0,-1.897,145.00194673371874,162.12670168767843,496
2015-03-18,4707.0,4754.0,4809.0,4707.0,0.0,20150318.0,4809.0,2.0,-1.144,149.5472243033807,166.50980812932133,497
2015-03-19,4707.0,4754.0,4809.0,4707.0,6.0,20150319.0,4754.0,3.0,0.0,145.22474936670972,157.90850037874515,498
2015-03-20,4868.0,4799.0,4887.0,4670.0,34.0,20150320.0,4754.0,4.0,0.947,151.74977215155428,165.78736699491245,499
2015-03-23,4868.0,4783.0,4887.0,4670.0,0.0,20150323.0,4799.0,0.0,-0.333,157.68161104686754,172.61571806225746,500
2015-03-24,4865.0,4896.0,4962.0,4670.0,34.0,20150324.0,4783.0,1.0,2.363,169.8923736789705,188.53362232062315,501
2015-03-25,4910.0,4962.0,4962.0,4852.0,24.0,20150325.0,4896.0,2.0,1.348,170.720339708155,187.26247267787338,502
2015-03-26,4910.0,4891.0,4910.0,4852.0,6.0,20150326.0,4962.0,3.0,-1.431,160.4730360983227,170.0274763208236,503
2015-03-27,4702.0,4751.0,4960.0,4702.0,12.0,20150327.0,4891.0,4.0,-2.862,169.52094190756603,182.02381281138034,504
2015-03-30,4702.0,4774.0,4960.0,4702.0,18.0,20150330.0,4751.0,0.0,0.484,177.56449264324186,192.15397110319628,505
2015-03-31,4702.0,4774.0,4960.0,4702.0,0.0,20150331.0,4774.0,1.0,0.0,184.87681149385625,200.9334416227701,506
2015-04-01,4702.0,4774.0,4960.0,4702.0,18.0,20150401.0,4774.0,2.0,0.0,191.52437408532387,208.5423160730674,507
2015-04-02,4703.0,4703.0,4960.0,4702.0,2.0,20150402.0,4774.0,3.0,-1.487,197.5676128048399,215.13667392999176,508
2015-04-03,4703.0,4729.0,4703.0,4703.0,0.0,20150403.0,4703.0,4.0,0.553,186.06146618621798,195.91845073932606,509
2015-04-07,4781.0,4721.0,4842.0,4706.0,34.0,20150407.0,4729.0,1.0,-0.169,181.7831510783801,188.32932397408268,510
2015-04-08,4781.0,4781.0,4842.0,4706.0,0.0,20150408.0,4721.0,2.0,1.271,177.62104643489099,181.3520807775383,511
2015-04-09,4829.0,4829.0,4829.0,4829.0,2.0,20150409.0,4781.0,3.0,1.004,171.29186039535543,171.57180334053322,512
2015-04-10,4829.0,4803.0,4829.0,4829.0,0.0,20150410.0,4829.0,4.0,-0.538,160.0835094503231,155.0955628951288,513
2015-04-13,4829.0,4803.0,4829.0,4829.0,2.0,20150413.0,4803.0,0.0,0.0,145.53046313665735,134.41615450911164,514
2015-04-14,4829.0,4803.0,4829.0,4829.0,0.0,20150414.0,4803.0,1.0,0.0,134.6640573969612,119.96066724123008,515
2015-04-15,4829.0,4803.0,4829.0,4829.0,2.0,20150415.0,4803.0,2.0,0.0,124.78550672451017,107.43257827573274,516
2015-04-16,4731.0,4731.0,4750.0,4731.0,0.0,20150416.0,4803.0,3.0,-1.499,119.98682429500916,102.70823450563492,517
2015-04-17,4731.0,4731.0,4731.0,4731.0,2.0,20150417.0,4731.0,4.0,0.0,115.62438572273558,98.61380323821693,518
2015-04-22,4788.0,4703.0,4789.0,4622.0,0.0,20150422.0,4731.0,2.0,-0.592,120.2948961115778,107.73196280645467,519
2015-04-23,4754.0,4695.0,4789.0,4622.0,10.0,20150423.0,4703.0,3.0,-0.17,124.5408146468889,115.63436776559406,520
2015-04-24,4754.0,4695.0,4754.0,4635.0,4.0,20150424.0,4695.0,4.0,0.0,124.03710422444446,116.08311873018152,521
2015-04-27,4787.0,4739.0,4787.0,4691.0,0.0,20150427.0,4695.0,0.0,0.937,121.48827656767678,113.40536956615732,522
2015-04-28,4787.0,4739.0,4787.0,4691.0,4.0,20150428.0,4739.0,1.0,0.0,119.17116051606979,111.08465362400301,523
2015-04-29,4787.0,4739.0,4787.0,4691.0,0.0,20150429.0,4739.0,2.0,0.0,117.06469137824526,109.07336647413594,524
2015-04-30,4787.0,4739.0,4787.0,4691.0,4.0,20150430.0,4739.0,3.0,0.0,115.14971943476841,107.33025094425113,525
2015-05-04,4644.0,4701.0,4744.0,4644.0,22.0,20150504.0,4739.0,0.0,-0.802,113.77247221342584,106.35288415168432,526
2015-05-05,4705.0,4837.0,4850.0,4705.0,40.0,20150505.0,4701.0,1.0,2.893,116.61133837584168,111.50583293145975,527
2015-05-06,4835.0,4869.0,4920.0,4705.0,44.0,20150506.0,4837.0,2.0,0.662,125.91939852349246,125.83838854059846,528
2015-05-07,4920.0,4920.0,4920.0,4920.0,0.0,20150507.0,4869.0,3.0,1.047,122.01763502135678,120.126603401852,529
2015-05-08,4920.0,4920.0,4920.0,4920.0,2.0,20150508.0,4920.0,4.0,0.0,115.56148638305162,110.90972294827174,530
2015-05-12,4788.0,4839.0,4900.0,4762.0,52.0,20150512.0,4920.0,1.0,-1.646,119.41953307550146,117.18842655516885,531
2015-05-13,4801.0,4849.0,4900.0,4680.0,78.0,20150513.0,4839.0,2.0,0.207,130.38139370500136,133.56330301447966,532
2015-05-14,4730.0,4729.0,4881.0,4729.0,6.0,20150514.0,4849.0,3.0,-2.475,132.34672155000123,136.0215292792157,533
2015-05-15,4545.0,4549.0,4730.0,4539.0,16.0,20150515.0,4729.0,4.0,-3.806,148.49701959091016,159.21865870865352,534
2015-05-18,4655.0,4486.0,4655.0,4486.0,6.0,20150518.0,4549.0,0.0,-1.385,157.08819962810006,170.38950421416627,535
2015-05-19,4620.0,4561.0,4738.0,4519.0,112.0,20150519.0,4486.0,1.0,1.672,162.7165451164546,176.87090365227743,536
2015-05-20,4510.0,4510.0,4510.0,4510.0,2.0,20150520.0,4561.0,2.0,-1.118,150.1059501058679,156.48811649864058,537
2015-05-21,4569.0,4470.0,4569.0,4370.0,4.0,20150521.0,4510.0,3.0,-0.887,154.55086373260718,162.15636763215517,538
2015-05-22,4569.0,4470.0,4569.0,4370.0,0.0,20150522.0,4470.0,4.0,0.0,158.59169430237017,167.0688519478678,539
2015-05-25,4520.0,4520.0,4569.0,4370.0,12.0,20150525.0,4470.0,0.0,1.119,162.26517663851834,171.32633835481877,540
2015-05-26,4475.0,4486.0,4595.0,4444.0,46.0,20150526.0,4520.0,1.0,-0.752,161.2410696713803,168.6161599075096,541
2015-05-27,4520.0,4520.0,4520.0,4520.0,12.0,20150527.0,4486.0,2.0,0.758,146.5827906103458,146.1340052531751,542
2015-05-28,4586.0,4577.0,4586.0,4510.0,26.0,20150528.0,4520.0,3.0,1.261,142.3479914639508,139.98280455275187,543
2015-05-29,4531.0,4531.0,4586.0,4515.0,2.0,20150529.0,4577.0,4.0,-1.005,135.86181042177344,130.78509727905163,544
2015-06-01,4501.0,4504.0,4531.0,4491.0,44.0,20150601.0,4531.0,0.0,-0.596,131.3289185652485,124.81375097517795,545
2015-06-02,4507.0,4500.0,4519.0,4375.0,44.0,20150602.0,4504.0,1.0,-0.089,133.571744150226,128.971917511821,546
2015-06-03,4502.0,4480.0,4507.0,4375.0,24.0,20150603.0,4500.0,2.0,-0.444,133.42885831838728,129.3756618435782,547
2015-06-04,4460.0,4458.0,4502.0,4430.0,16.0,20150604.0,4480.0,3.0,-0.491,127.84441665307935,121.72557359776778,548
2015-06-05,4478.0,4494.0,4494.0,4458.0,12.0,20150605.0,4458.0,4.0,0.808,119.49492423007214,110.29549711806541,549
2015-06-08,4500.0,4316.0,4500.0,4303.0,260.0,20150608.0,4494.0,0.0,-3.961,126.54084020915651,121.85609750232337,550
2015-06-09,4281.0,4300.0,4321.0,4281.0,252.0,20150609.0,4316.0,1.0,-0.371,134.40076382650594,134.0086178353469,551
2015-06-10,4241.0,4257.0,4324.0,4240.0,332.0,20150610.0,4300.0,2.0,-1.0,129.81887620591448,127.34080212396732,552
2015-06-11,4254.0,4157.0,4259.0,4102.0,452.0,20150611.0,4257.0,3.0,-2.349,136.01716018719497,136.76202850743834,553
2015-06-12,4169.0,4020.0,4259.0,4006.0,1196.0,20150612.0,4157.0,4.0,-3.296,146.6519638065409,152.26042470644657,554
2015-06-15,4012.0,3901.0,4012.0,3901.0,1916.0,20150615.0,4020.0,0.0,-2.96,156.59269436958263,166.09236807892037,555
2015-06-16,3907.0,3874.0,3920.0,3861.0,2220.0,20150616.0,3901.0,1.0,-0.692,156.81154033598412,165.14671900173087,556
2015-06-17,3888.0,3881.0,3896.0,3852.0,1464.0,20150617.0,3874.0,2.0,0.181,147.01049121453093,149.66048980149998,557
2015-06-18,3891.0,3855.0,3891.0,3850.0,1846.0,20150618.0,3881.0,3.0,-0.67,137.37317383139174,135.1724244946333,558
2015-06-19,3850.0,3807.0,3891.0,3783.0,2260.0,20150619.0,3855.0,4.0,-1.245,134.7028853012652,131.54943456201553,559
2015-06-24,3804.0,3796.0,3819.0,3782.0,1196.0,20150624.0,3807.0,2.0,-0.289,129.09353209205923,123.74284328708006,560
2015-06-25,3800.0,3797.0,3810.0,3790.0,1254.0,20150625.0,3796.0,3.0,0.026,119.17593826550839,109.91046418213607,561
2015-06-26,3812.0,3772.0,3822.0,3772.0,1404.0,20150626.0,3797.0,4.0,-0.658,112.88721660500762,101.9224022911846,562
2015-06-29,3785.0,3686.0,3793.0,3639.0,2170.0,20150629.0,3772.0,0.0,-2.28,116.98837873182504,109.39941531902653,563
2015-06-30,3672.0,3625.0,3674.0,3577.0,3100.0,20150630.0,3686.0,1.0,-1.655,124.0803443016591,120.81282660982293,564
2015-07-01,3673.0,3693.0,3730.0,3650.0,3286.0,20150701.0,3625.0,2.0,1.876,120.07304027423554,115.37111639517987,565
2015-07-02,3697.0,3658.0,3700.0,3636.0,1516.0,20150702.0,3693.0,3.0,-0.948,115.97549115839597,109.98830087582262,566
2015-07-03,3650.0,3745.0,3747.0,3650.0,2564.0,20150703.0,3658.0,4.0,2.378,114.2504465076327,108.25652742571293,567
2015-07-06,3739.0,3667.0,3749.0,3656.0,3162.0,20150706.0,3745.0,0.0,-2.083,112.31858773421155,106.2223237689512,568
2015-07-07,3672.0,3660.0,3749.0,3612.0,2148.0,20150707.0,3667.0,1.0,-0.191,114.56235248564685,110.32601393309103,569
2015-07-08,3560.0,3545.0,3594.0,3535.0,4734.0,20150708.0,3660.0,2.0,-3.142,116.14759316876979,113.21587874201211,570
2015-07-09,3561.0,3668.0,3700.0,3561.0,2526.0,20150709.0,3545.0,3.0,3.47,118.22508469888163,116.65376157641049,571
2015-07-10,3708.0,3726.0,3755.0,3686.0,3802.0,20150710.0,3668.0,4.0,1.581,126.56825881716517,129.09992669955582,572
2015-07-13,3757.0,3752.0,3757.0,3700.0,1908.0,20150713.0,3726.0,0.0,0.698,123.15296256105928,123.75326980628176,573
2015-07-14,3778.0,3727.0,3780.0,3721.0,3002.0,20150714.0,3752.0,1.0,-0.666,117.32087505550842,115.11950049877754,574
2015-07-15,3706.0,3650.0,3735.0,3600.0,2786.0,20150715.0,3727.0,2.0,-2.066,120.47352277773486,120.03690043227375,575
2015-07-16,3606.0,3642.0,3655.0,3606.0,1488.0,20150716.0,3650.0,3.0,-0.219,120.52138434339524,120.16531370797047,576
2015-07-17,3615.0,3627.0,3635.0,3615.0,712.0,20150717.0,3642.0,4.0,-0.412,112.74671303945016,108.80993854690767,577
2015-07-20,3625.0,3655.0,3659.0,3615.0,886.0,20150720.0,3627.0,0.0,0.772,106.49701185404558,100.16861340731998,578
2015-07-21,3666.0,3652.0,3670.0,3650.0,610.0,20150721.0,3655.0,1.0,-0.082,100.7245562309506,92.54613161967744,579
2015-07-22,3660.0,3631.0,3660.0,3616.0,572.0,20150722.0,3652.0,2.0,-0.575,95.56777839177327,86.07331407038711,580
2015-07-23,3637.0,3638.0,3647.0,3622.0,412.0,20150723.0,3631.0,3.0,0.193,89.60707126524834,78.59687219433538,581
2015-07-24,3628.0,3623.0,3647.0,3555.0,474.0,20150724.0,3638.0,4.0,-0.412,89.82461024113485,80.38395590175733,582
2015-07-27,3582.0,3594.0,3636.0,3581.0,860.0,20150727.0,3623.0,0.0,-0.8,86.84055476466796,77.26609511485623,583
2015-07-28,3594.0,3643.0,3646.0,3590.0,544.0,20150728.0,3594.0,1.0,1.363,84.03686796787996,74.43061576620873,584
2015-07-29,3656.0,3668.0,3684.0,3633.0,700.0,20150729.0,3643.0,2.0,0.686,84.57897087989096,76.50653366404768,585
2015-07-30,3678.0,3682.0,3686.0,3660.0,984.0,20150730.0,3668.0,3.0,0.382,80.79906443626459,72.03899584217477,586
2015-07-31,3690.0,3676.0,3690.0,3640.0,710.0,20150731.0,3682.0,4.0,-0.163,77.99914948751325,69.10046306321814,587
2015-08-03,3687.0,3760.0,3760.0,3663.0,1632.0,20150803.0,3676.0,0.0,2.285,79.72649953410296,72.82040132145573,588
2015-08-04,3786.0,3859.0,3880.0,3723.0,2438.0,20150804.0,3760.0,1.0,2.633,91.02409048554824,90.3110144785951,589
2015-08-05,3875.0,3834.0,3912.0,3834.0,1964.0,20150805.0,3859.0,2.0,-0.648,96.56735498686214,98.53621254811587,590
2015-08-06,3810.0,3854.0,3887.0,3720.0,2770.0,20150806.0,3834.0,3.0,0.522,102.97032271532923,107.66471754170043,591
2015-08-07,3859.0,3836.0,3903.0,3812.0,2954.0,20150807.0,3854.0,4.0,-0.467,101.88211155939021,105.44275520280704,592
2015-08-10,3815.0,3851.0,3880.0,3813.0,686.0,20150810.0,3836.0,0.0,0.391,98.71101050853653,100.31705450909942,593
2015-08-11,3852.0,3838.0,3880.0,3819.0,1008.0,20150811.0,3851.0,1.0,-0.338,95.2827368259423,95.07478057455283,594
2015-08-12,3821.0,3806.0,3940.0,3803.0,1238.0,20150812.0,3838.0,2.0,-0.834,99.07521529631119,100.66480983127913,595
2015-08-13,3770.0,3802.0,3850.0,3764.0,586.0,20150813.0,3806.0,3.0,-0.105,97.88655936028289,98.70950185377525,596
2015-08-14,3811.0,3822.0,3825.0,3804.0,400.0,20150814.0,3802.0,4.0,0.526,90.89687214571171,88.34823493993855,597
2015-08-17,3809.0,3822.0,3825.0,3802.0,168.0,20150817.0,3822.0,0.0,0.0,84.72442922337432,79.6351369479468,598
2015-08-18,3806.0,3802.0,3822.0,3802.0,158.0,20150818.0,3822.0,1.0,-0.523,78.84039020306754,71.68378535488722,599
2015-08-19,3800.0,3790.0,3820.0,3780.0,656.0,20150819.0,3802.0,2.0,-0.316,75.49126382097049,67.72594730756892,600
2015-08-20,3789.0,3690.0,3789.0,3666.0,406.0,20150820.0,3790.0,3.0,-2.639,80.992058019064,76.82915433322627,601
2015-08-21,3666.0,3695.0,3789.0,3653.0,226.0,20150821.0,3690.0,4.0,0.136,86.08368910823997,84.8519337554627,602
2015-08-24,3664.0,3723.0,3843.0,3657.0,286.0,20150824.0,3695.0,0.0,0.758,95.16699009839998,98.33834258806768,603
2015-08-25,3734.0,3703.0,3734.0,3701.0,22.0,20150825.0,3723.0,1.0,-0.537,90.06090008945456,90.42656357632538,604
2015-08-26,3788.0,3735.0,3825.0,3695.0,518.0,20150826.0,3703.0,2.0,0.864,93.69172735404959,95.70302176614867,605
2015-08-27,3835.0,3814.0,3868.0,3778.0,108.0,20150827.0,3735.0,3.0,2.115,100.17429759459063,104.94261886399563,606
2015-08-28,3869.0,3664.0,3869.0,3664.0,300.0,20150828.0,3814.0,4.0,-3.933,109.70390690417331,118.28360301546289,607
2015-08-31,3623.0,3817.0,3925.0,3623.0,592.0,20150831.0,3664.0,0.0,4.176,127.18536991288484,142.77912261340117,608
2015-09-01,3640.0,3650.0,3700.0,3615.0,312.0,20150901.0,3817.0,1.0,-4.375,123.35033628444076,135.075239598281,609
2015-09-02,3640.0,3645.0,3700.0,3615.0,0.0,20150902.0,3650.0,2.0,-0.137,130.50030571312791,143.99854098517682,610
2015-09-03,3640.0,3645.0,3700.0,3615.0,312.0,20150903.0,3645.0,3.0,0.0,126.36391428466173,136.1320688538199,611
2015-09-08,4277.0,4129.0,4277.0,4129.0,4.0,20150908.0,3645.0,1.0,13.278,172.33083116787438,202.24779300664397,612
2015-09-09,4338.0,4229.0,4338.0,4130.0,36.0,20150909.0,4129.0,2.0,2.422,219.66439197079507,267.68142060575826,613
2015-09-10,4279.0,4181.0,4279.0,4173.0,14.0,20150910.0,4229.0,3.0,-1.135,213.3312654279955,251.9905645249905,614
2015-09-11,4315.0,4201.0,4315.0,4167.0,8.0,20150911.0,4181.0,4.0,0.478,207.3920594799959,238.12515592165843,615
2015-09-16,4152.0,4208.0,4294.0,4152.0,30.0,20150916.0,4201.0,2.0,0.167,201.4473267999963,225.3084684654373,616
2015-09-17,4205.0,4193.0,4257.0,4152.0,28.0,20150917.0,4208.0,3.0,-0.356,192.67938799999664,209.26733933671233,617
2015-09-18,4199.0,4187.0,4251.0,4187.0,8.0,20150918.0,4193.0,4.0,-0.143,180.98126181817875,189.898360758484,618
2015-09-21,4066.0,4161.0,4250.0,4066.0,80.0,20150921.0,4187.0,0.0,-0.621,181.25569256198068,189.11191265735278,619
2015-09-22,4140.0,4220.0,4250.0,4066.0,4.0,20150922.0,4161.0,1.0,1.418,181.50517505634608,188.43032430303907,620
2015-09-23,4140.0,4180.0,4220.0,4140.0,0.0,20150923.0,4220.0,2.0,-0.948,172.27743186940552,173.97294772930053,621
2015-09-24,4188.0,4189.0,4189.0,4188.0,4.0,20150924.0,4180.0,3.0,0.215,159.52493806309593,155.04322136539378,622
2015-09-25,4191.0,4194.0,4200.0,4180.0,22.0,20150925.0,4189.0,4.0,0.119,146.84085278463274,137.03745851667472,623
2015-09-28,4199.0,4195.0,4200.0,4180.0,4.0,20150928.0,4194.0,0.0,0.024,135.30986616784793,121.43246404778476,624
2015-09-29,4195.0,4151.0,4195.0,4131.0,14.0,20150929.0,4195.0,1.0,-1.049,128.82715106167993,113.7748021747468,625
2015-09-30,4170.0,4130.0,4196.0,4130.0,16.0,20150930.0,4151.0,2.0,-0.506,123.11559187425448,107.40482855144722,626
2015-10-01,4170.0,4168.0,4196.0,4130.0,0.0,20151001.0,4130.0,3.0,0.92,117.92326534023134,101.8841847445876,627
2015-10-09,4159.0,4160.0,4187.0,4141.0,10.0,20151009.0,4168.0,4.0,-0.192,112.38478667293765,95.89962677864271,628
2015-10-12,4142.0,4175.0,4175.0,4141.0,8.0,20151012.0,4160.0,0.0,0.361,105.25889697539785,87.646343208157,629
2015-10-13,4170.0,4170.0,4175.0,4141.0,2.0,20151013.0,4175.0,1.0,-0.12,98.78081543217985,80.4934974470694,630
2015-10-19,4170.0,4170.0,4170.0,4170.0,2.0,20151019.0,4170.0,0.0,0.0,90.25528675652704,70.42769778746002,631
2015-10-20,4170.0,4170.0,4170.0,4170.0,0.0,20151020.0,4170.0,1.0,0.0,82.05026068775193,61.03733808246547,632
2015-10-21,4170.0,4170.0,4170.0,4170.0,2.0,20151021.0,4170.0,2.0,0.0,74.59114607977448,52.89902633813674,633
2015-10-22,4170.0,4168.0,4170.0,4170.0,0.0,20151022.0,4170.0,3.0,-0.048,67.81013279979497,45.84582282638518,634
2015-10-23,4110.0,4161.0,4229.0,4108.0,16.0,20151023.0,4168.0,4.0,-0.168,72.64557527254088,55.866379782867156,635
2015-10-26,4189.0,4166.0,4229.0,4108.0,6.0,20151026.0,4161.0,0.0,0.12,77.04143206594627,64.55086247848487,636
2015-10-29,4171.0,4171.0,4191.0,4171.0,2.0,20151029.0,4166.0,3.0,0.12,72.76493824176933,59.94408081468689,637
2015-10-30,4189.0,4188.0,4189.0,4171.0,4.0,20151030.0,4171.0,4.0,0.408,68.24085294706303,55.01820337272864,638
2015-11-02,4222.0,4060.0,4222.0,4031.0,118.0,20151102.0,4188.0,0.0,-3.056,79.40077540642095,73.14910958969817,639
2015-11-03,4149.0,3992.0,4150.0,3966.0,168.0,20151103.0,4060.0,1.0,-1.675,92.36434127856442,92.9958949777383,640
2015-11-04,3961.0,4018.0,4029.0,3961.0,20.0,20151104.0,3992.0,2.0,0.651,92.96758298051303,93.79644231403974,641
2015-11-05,3940.0,4026.0,4026.0,3940.0,28.0,20151105.0,4018.0,3.0,0.199,92.33416634592093,92.75691667216778,642
2015-11-06,4075.0,4055.0,4103.0,3940.0,22.0,20151106.0,4026.0,4.0,0.72,98.7583330417463,102.12266111587873,643
2015-11-09,4082.0,4041.0,4103.0,4001.0,10.0,20151109.0,4055.0,0.0,-0.345,99.05303003795117,102.10630630042824,644
2015-11-10,4041.0,4038.0,4082.0,4038.0,8.0,20151110.0,4041.0,1.0,-0.074,94.04820912541017,94.35879879370448,645
2015-11-11,3960.0,4050.0,4050.0,3954.0,34.0,20151111.0,4038.0,2.0,0.297,94.22564465946378,94.57762562121054,646
2015-11-12,4011.0,4011.0,4011.0,4011.0,2.0,20151112.0,4050.0,3.0,-0.963,88.11422241769425,85.56727553838235,647
2015-11-13,4002.0,4001.0,4060.0,4001.0,10.0,20151113.0,4011.0,4.0,-0.249,85.46747492517659,82.0249721332647,648
2015-11-16,4033.0,4033.0,4060.0,4001.0,2.0,20151116.0,4001.0,0.0,0.8,83.06134084106962,78.95497584882939,649
2015-11-18,4128.0,4020.0,4128.0,3999.0,40.0,20151118.0,4033.0,2.0,-0.322,87.23758258279058,85.62764573565214,650
2015-11-19,4090.0,4005.0,4090.0,3903.0,136.0,20151119.0,4020.0,3.0,-0.373,96.30689325708235,99.14395963756519,651
2015-11-20,4020.0,4037.0,4090.0,3903.0,114.0,20151120.0,4005.0,4.0,0.799,104.55172114280214,110.8580983525565,652
2015-11-23,4094.0,4050.0,4095.0,4015.0,90.0,20151123.0,4037.0,0.0,0.322,103.22883740254748,108.07701857221576,653
2015-11-24,4122.0,4066.0,4122.0,4020.0,56.0,20151124.0,4050.0,1.0,0.395,103.1171249114068,107.26674942925366,654
2015-11-25,4066.0,4096.0,4096.0,4066.0,12.0,20151125.0,4066.0,2.0,0.738,97.92465901036987,99.09784950535324,655
2015-11-26,4103.0,4136.0,4172.0,4073.0,24.0,20151126.0,4096.0,3.0,0.977,98.65878091851808,100.01813623797281,656
2015-11-27,4150.0,4090.0,4150.0,4083.0,152.0,20151127.0,4136.0,4.0,-1.112,95.78070992592552,95.61571807290977,657
2015-11-30,4063.0,4099.0,4150.0,4063.0,4.0,20151130.0,4090.0,0.0,0.22,94.98246356902321,94.46695566318847,658
2015-12-07,4124.0,4115.0,4140.0,4038.0,18.0,20151207.0,4099.0,0.0,0.39,95.62042142638474,95.47136157476334,659
2015-12-08,4085.0,4091.0,4140.0,4085.0,10.0,20151208.0,4115.0,1.0,-0.583,91.92765584216794,90.07518003146156,660
2015-12-11,4113.0,4071.0,4119.0,3930.0,154.0,20151211.0,4091.0,4.0,-0.489,100.75241440197085,103.26515602726668,661
2015-12-14,4072.0,4084.0,4113.0,3930.0,38.0,20151214.0,4071.0,0.0,0.319,108.22946763815534,113.89646855696446,662
2015-12-15,4160.0,4078.0,4160.0,4041.0,6.0,20151215.0,4084.0,1.0,-0.147,109.20860694377758,114.57693941603587,663
2015-12-16,4248.0,4069.0,4248.0,4053.0,74.0,20151216.0,4078.0,2.0,-0.221,117.00782449434327,125.30001416056442,664
2015-12-17,4088.0,4088.0,4248.0,4053.0,2.0,20151217.0,4069.0,3.0,0.467,124.0980222675848,134.5933456058225,665
2015-12-18,4117.0,4020.0,4117.0,4016.0,342.0,20151218.0,4088.0,4.0,-1.663,121.99820206144071,130.1142328583795,666
2015-12-21,4005.0,4015.0,4117.0,3968.0,110.0,20151221.0,4020.0,0.0,-0.124,124.45291096494611,132.63233514392888,667
2015-12-22,4000.0,4005.0,4038.0,3968.0,10.0,20151222.0,4015.0,1.0,-0.249,119.50264633176918,124.28135712473836,668
2015-12-23,3953.0,3982.0,4008.0,3953.0,14.0,20151223.0,4005.0,2.0,-0.574,114.27513302888103,115.97717617477319,669
2015-12-24,4000.0,3985.0,4008.0,3985.0,16.0,20151224.0,3982.0,3.0,0.075,105.97739366261912,103.5802193514701,670
2015-12-28,3961.0,4000.0,4008.0,3961.0,16.0,20151228.0,3985.0,0.0,0.376,100.61581242056283,96.03619010460743,671
2015-12-29,3979.0,3998.0,4000.0,3961.0,24.0,20151229.0,4000.0,1.0,-0.05,95.01437492778439,88.43136475732643,672
2015-12-30,3997.0,3981.0,4000.0,3976.0,10.0,20151230.0,3998.0,2.0,-0.425,88.55852266162216,79.84051612301624,673
2015-12-31,4000.0,3970.0,4002.0,3961.0,64.0,20151231.0,3981.0,3.0,-0.276,84.23502060147469,74.66178063994741,674
2016-01-04,3930.0,3914.0,4002.0,3852.0,146.0,20160104.0,3970.0,0.0,-1.411,90.21365509224972,84.70687655462109,675
2016-01-05,3917.0,3948.0,4044.0,3880.0,218.0,20160105.0,3914.0,1.0,0.869,96.92150462931794,95.27929301400495,676
2016-01-06,3915.0,3957.0,3986.0,3915.0,28.0,20160106.0,3948.0,2.0,0.228,94.65591329937998,92.17538727880435,677
2016-01-07,3985.0,3957.0,3986.0,3915.0,18.0,20160107.0,3957.0,3.0,0.0,92.50537572670906,89.3520023082971,678
2016-01-08,3918.0,3906.0,3935.0,3864.0,58.0,20160108.0,3957.0,4.0,-1.289,92.55034156973544,89.83840200052403,679
2016-01-11,3909.0,3883.0,3935.0,3864.0,14.0,20160111.0,3906.0,0.0,-0.589,92.59121960885032,90.25994840045404,680
2016-01-12,3801.0,3878.0,3878.0,3801.0,6.0,20160112.0,3883.0,1.0,-0.129,93.71929055350027,92.22528861372676,681
2016-01-13,3900.0,3871.0,3900.0,3846.0,18.0,20160113.0,3878.0,2.0,-0.181,90.10844595772751,87.12858346522987,682
2016-01-14,3871.0,3888.0,3999.0,3839.0,56.0,20160114.0,3871.0,3.0,0.439,96.4622235979341,96.84477233653256,683
2016-01-15,3893.0,3869.0,3999.0,3839.0,10.0,20160115.0,3888.0,4.0,-0.489,102.23838508903098,105.26546935832822,684
2016-01-18,3893.0,3880.0,3893.0,3869.0,0.0,20160118.0,3869.0,0.0,0.284,95.1258046263918,94.43007344388445,685
2016-01-19,3885.0,3872.0,3893.0,3858.0,18.0,20160119.0,3880.0,1.0,-0.206,89.65982238762889,86.50606365136653,686
2016-01-20,3875.0,3882.0,3892.0,3858.0,8.0,20160120.0,3872.0,2.0,0.258,84.59983853420808,79.50525516451766,687
2016-01-21,3875.0,3879.0,3882.0,3875.0,0.0,20160121.0,3882.0,3.0,-0.077,77.81803503109829,70.2378878092487,688
2016-01-22,3935.0,3916.0,3935.0,3875.0,78.0,20160122.0,3879.0,4.0,0.954,76.1982136646348,68.87283610134888,689
2016-01-25,3941.0,3879.0,3942.0,3879.0,12.0,20160125.0,3916.0,0.0,-0.945,74.998376058759,68.08979128783582,690
2016-01-26,3924.0,3924.0,3942.0,3879.0,2.0,20160126.0,3879.0,1.0,1.16,73.90761459887182,67.41115244945772,691
2016-01-27,3925.0,3920.0,3935.0,3883.0,38.0,20160127.0,3924.0,2.0,-0.102,72.2796496353381,65.88966545619681,692
2016-01-28,4000.0,3927.0,4000.0,3903.0,116.0,20160128.0,3920.0,3.0,0.179,74.52695421394372,70.03771006203723,693
2016-01-29,4000.0,3944.0,4000.0,3903.0,0.0,20160129.0,3927.0,4.0,0.433,76.56995837631248,73.63268205376559,694
2016-02-01,3906.0,3916.0,3916.0,3906.0,8.0,20160201.0,3944.0,0.0,-0.71,71.5181439784658,66.6149911132634,695
2016-02-02,3906.0,3911.0,3916.0,3906.0,0.0,20160202.0,3916.0,1.0,-0.128,68.47103998042337,62.79965896482816,696
2016-02-03,3906.0,3906.0,3916.0,3906.0,8.0,20160203.0,3911.0,2.0,-0.128,63.15549089129397,55.75970443618441,697
2016-02-04,3869.0,3920.0,3920.0,3869.0,6.0,20160204.0,3906.0,3.0,0.358,62.0504462648127,55.12507717802649,698
2016-02-05,3878.0,3885.0,3902.0,3878.0,8.0,20160205.0,3920.0,4.0,-0.893,58.95495114982968,51.508400220956226,699
2016-02-15,3878.0,3888.0,3902.0,3878.0,8.0,20160215.0,3885.0,0.0,0.077,57.41359195439062,50.24061352482873,700
2016-02-16,3898.0,3881.0,3913.0,3881.0,12.0,20160216.0,3888.0,1.0,-0.18,55.10326541308238,47.808531721518236,701
2016-02-17,3899.0,3890.0,3913.0,3870.0,8.0,20160217.0,3881.0,2.0,0.232,54.00296855734762,47.16739415864914,702
2016-02-18,3903.0,3913.0,3936.0,3870.0,22.0,20160218.0,3890.0,3.0,0.591,55.09360777940692,49.67840827082925,703
2016-02-23,4050.0,3935.0,4050.0,3802.0,22.0,20160223.0,3913.0,1.0,0.562,72.63055252673358,76.121287168052,704
2016-02-24,3919.0,3927.0,4050.0,3802.0,12.0,20160224.0,3935.0,2.0,-0.203,88.57322956975783,99.03844887897841,705
2016-02-25,3897.0,3892.0,3927.0,3891.0,6.0,20160225.0,3927.0,3.0,-0.891,84.52111779068893,91.69998902844796,706
2016-03-01,3928.0,3928.0,3928.0,3892.0,4.0,20160301.0,3892.0,1.0,0.925,80.11010708244449,84.2733238246549,707
2016-03-02,3928.0,3928.0,3928.0,3928.0,0.0,20160302.0,3928.0,2.0,0.0,76.10009734767684,77.8368806480343,708
2016-03-03,3897.0,3897.0,3928.0,3897.0,4.0,20160303.0,3928.0,3.0,-0.789,72.00008849788803,71.5919632282964,709
2016-03-04,3949.0,3898.0,3957.0,3877.0,14.0,20160304.0,3897.0,4.0,0.026,72.72735317989822,72.71303479785688,710
2016-03-07,3892.0,3961.0,3993.0,3892.0,54.0,20160307.0,3898.0,0.0,1.616,75.29759379990747,76.48463015814264,711
2016-03-08,3939.0,4001.0,4050.0,3871.0,158.0,20160308.0,3961.0,1.0,1.01,84.72508527264317,90.15334613705694,712
2016-03-09,3905.0,3957.0,3962.0,3905.0,16.0,20160309.0,4001.0,2.0,-1.1,82.20462297513015,85.73289998544935,713
2016-03-10,4039.0,3965.0,4039.0,3941.0,32.0,20160310.0,3957.0,3.0,0.202,83.64056634102741,87.36851332072277,714
2016-03-11,3936.0,3993.0,4010.0,3936.0,12.0,20160311.0,3965.0,4.0,0.706,82.76415121911583,85.58604487795974,715
2016-03-14,3983.0,3960.0,3990.0,3958.0,28.0,20160314.0,3993.0,0.0,-0.826,78.14922838101438,78.44123889423177,716
2016-03-15,3996.0,3932.0,3996.0,3927.0,36.0,20160315.0,3960.0,1.0,-0.707,77.31748034637671,77.18240704166753,717
2016-03-16,3908.0,3935.0,3996.0,3908.0,32.0,20160316.0,3932.0,2.0,0.076,78.2886184967061,78.6247527694452,718
2016-03-21,3924.0,3935.0,3945.0,3913.0,92.0,20160321.0,3935.0,0.0,0.0,74.08056226973282,72.40811906685249,719
2016-03-22,3935.0,3945.0,3945.0,3924.0,36.0,20160322.0,3935.0,1.0,0.254,69.25505660884801,65.55370319127216,720
2016-03-23,3939.0,3948.0,3978.0,3939.0,58.0,20160323.0,3945.0,2.0,0.076,66.86823328077091,62.54654276576921,721
2016-03-24,3889.0,3921.0,3937.0,3887.0,46.0,20160324.0,3948.0,3.0,-0.684,66.06203025524628,61.940337063666654,722
2016-03-25,3923.0,3999.0,4012.0,3900.0,1018.0,20160325.0,3921.0,4.0,1.989,70.23820932295118,68.61495878851112,723
2016-03-28,3986.0,3973.0,3998.0,3972.0,54.0,20160328.0,3999.0,0.0,-0.65,70.85291756631933,69.73296428337642,724
2016-03-29,3973.0,3958.0,3973.0,3920.0,32.0,20160329.0,3973.0,1.0,-0.378,71.59356142392663,70.96856904559283,725
2016-03-30,3940.0,3946.0,3973.0,3920.0,8.0,20160330.0,3958.0,2.0,-0.303,69.90323765811512,68.5727598395138,726
2016-03-31,3930.0,3915.0,3946.0,3902.0,48.0,20160331.0,3946.0,3.0,-0.786,68.63930696192283,66.89639186091195,727
2016-04-01,3910.0,3931.0,3931.0,3886.0,88.0,20160401.0,3915.0,4.0,0.409,67.85391541992976,65.97687294612356,728
2016-04-05,3979.0,3931.0,3979.0,3886.0,88.0,20160405.0,3931.0,1.0,0.0,70.13992310902707,69.5799565533071,729
2016-04-06,3920.0,3928.0,3979.0,3911.0,40.0,20160406.0,3931.0,2.0,-0.076,69.94538464457007,69.36929567953283,730
2016-04-07,3911.0,3910.0,3958.0,3909.0,28.0,20160407.0,3928.0,3.0,-0.458,68.04125876779096,66.65338958892845,731
2016-04-08,3887.0,3900.0,3910.0,3887.0,16.0,20160408.0,3910.0,4.0,-0.256,65.58296251617352,63.23293764373786,732
2016-04-11,3903.0,3930.0,3982.0,3887.0,44.0,20160411.0,3900.0,0.0,0.769,68.25723865106684,67.46854595790614,733
2016-04-12,3907.0,3913.0,3959.0,3907.0,42.0,20160412.0,3930.0,1.0,-0.433,67.41567150096994,66.3394064968521,734
2016-04-13,3907.0,3970.0,4021.0,3907.0,230.0,20160413.0,3913.0,2.0,1.457,71.65061045542721,72.69415229727183,735
2016-04-14,3935.0,3933.0,4021.0,3907.0,114.0,20160414.0,3970.0,3.0,-0.932,75.50055495947929,78.20159865763559,736
2016-04-15,3930.0,3911.0,3948.0,3886.0,114.0,20160415.0,3933.0,4.0,-0.559,76.27323178134472,78.97471883661738,737
2016-04-18,3929.0,3925.0,3935.0,3899.0,154.0,20160418.0,3911.0,0.0,0.358,72.61202889213156,73.2447563250684,738
2016-04-19,3913.0,3904.0,3929.0,3878.0,146.0,20160419.0,3925.0,1.0,-0.535,70.64729899284687,70.27878881505929,739
2016-04-20,3927.0,3914.0,4012.0,3905.0,800.0,20160420.0,3904.0,2.0,0.256,73.95208999349717,75.17495030638472,740
2016-04-21,3958.0,4052.0,4117.0,3958.0,2716.0,20160421.0,3914.0,3.0,3.526,86.59280908499748,93.55162359886683,741
2016-04-22,4024.0,3948.0,4050.0,3898.0,1364.0,20160422.0,4052.0,4.0,-2.567,92.53891734999772,101.34474045235126,742
2016-04-25,3951.0,3941.0,3965.0,3920.0,416.0,20160425.0,3948.0,0.0,-0.177,96.12628849999786,105.43210839203765,743
2016-04-26,3974.0,3950.0,4030.0,3888.0,1426.0,20160426.0,3941.0,1.0,0.228,100.29662590908896,110.30782727309929,744
2016-04-27,3951.0,3950.0,3966.0,3935.0,430.0,20160427.0,3950.0,2.0,0.0,93.99693264462631,99.73345030335271,745
2016-04-28,3943.0,3948.0,3965.0,3931.0,388.0,20160428.0,3950.0,3.0,-0.051,88.54266604056936,90.96899026290569,746
2016-04-29,3954.0,3952.0,3954.0,3942.0,338.0,20160429.0,3948.0,4.0,0.101,81.58424185506304,80.43979156118493,747
2016-05-03,3975.0,3958.0,3995.0,3941.0,540.0,20160503.0,3952.0,1.0,0.152,79.07658350460277,76.9144860196936,748
2016-05-04,3964.0,3956.0,3969.0,3945.0,276.0,20160504.0,3958.0,2.0,-0.051,74.0696213678207,69.85922121706778,749
2016-05-05,3958.0,3971.0,3974.0,3947.0,516.0,20160505.0,3956.0,3.0,0.379,69.79056487983699,64.1446583881254,750
2016-05-06,3949.0,3947.0,3950.0,3908.0,312.0,20160506.0,3971.0,4.0,-0.604,67.80960443621541,61.992037269708625,751
2016-05-09,3957.0,3967.0,3988.0,3941.0,414.0,20160509.0,3947.0,0.0,0.507,65.91782221474128,59.993098967080805,752
2016-05-10,3950.0,3959.0,3972.0,3942.0,174.0,20160510.0,3967.0,1.0,-0.202,62.65256564976479,55.994019104803364,753
2016-05-11,3991.0,3985.0,4055.0,3978.0,1866.0,20160511.0,3959.0,2.0,0.657,64.95687786342258,60.26148322416297,754
2016-05-12,3970.0,3983.0,4009.0,3961.0,554.0,20160512.0,3985.0,3.0,-0.05,63.59716169402056,58.89328546094131,755
2016-05-13,3963.0,3915.0,3974.0,3902.0,564.0,20160513.0,3983.0,4.0,-1.707,65.3610560854732,62.10751406614907,756
2016-05-16,3911.0,3933.0,3940.0,3910.0,218.0,20160516.0,3915.0,0.0,0.46,66.05550553224836,63.55984552399586,757
2016-05-17,3940.0,3946.0,3946.0,3930.0,140.0,20160517.0,3933.0,1.0,0.331,62.86864139295313,59.218532787463204,758
2016-05-18,3960.0,3942.0,3992.0,3942.0,504.0,20160518.0,3946.0,2.0,-0.101,62.516946720866564,59.18939508246823,759
2016-05-19,3941.0,3930.0,3965.0,3918.0,210.0,20160519.0,3942.0,3.0,-0.304,61.10631520078778,57.5641424048058,760
2016-05-20,3824.0,3929.0,3932.0,3824.0,216.0,20160520.0,3930.0,4.0,-0.025,66.27846836435249,65.62225675083162,761
2016-05-23,3918.0,3948.0,3978.0,3851.0,656.0,20160523.0,3929.0,0.0,0.484,71.79860760395681,73.80595585072074,762
2016-05-24,3929.0,3999.0,4000.0,3924.0,696.0,20160524.0,3948.0,1.0,1.292,72.18055236723347,74.09849507062464,763
2016-05-26,4171.0,4206.0,4265.0,4161.0,248.0,20160526.0,3999.0,3.0,5.176,94.43686578839414,106.48536239454141,764
2016-05-27,4027.0,4039.0,4054.0,4011.0,350.0,20160527.0,4206.0,4.0,-3.971,90.85169617126743,99.62064740860261,765
2016-05-30,4059.0,4100.0,4128.0,4051.0,672.0,20160530.0,4039.0,0.0,1.51,96.68336015569768,107.0045610874556,766
2016-05-31,4069.0,4075.0,4123.0,4041.0,492.0,20160531.0,4100.0,1.0,-0.61,95.53032741427072,103.93728627579497,767
2016-06-01,4039.0,4146.0,4167.0,4039.0,416.0,20160601.0,4075.0,2.0,1.742,98.4821158311552,107.14564810568898,768
2016-06-02,4168.0,4268.0,4280.0,4144.0,674.0,20160602.0,4146.0,3.0,2.943,108.16555984650478,120.19289502493051,769
2016-06-03,4360.0,4247.0,4367.0,4223.0,698.0,20160603.0,4268.0,4.0,-0.492,118.42323622409528,133.63384235493976,770
2016-06-06,4247.0,4205.0,4268.0,4183.0,368.0,20160606.0,4247.0,0.0,-0.989,115.38476020372298,127.14933004094779,771
2016-06-07,4235.0,4204.0,4235.0,4168.0,272.0,20160607.0,4205.0,1.0,-0.024,112.07705473065717,120.7294193688213,772
2016-06-08,4200.0,4195.0,4248.0,4175.0,160.0,20160608.0,4204.0,2.0,-0.214,108.52459520968833,114.36549678631178,773
2016-06-13,4195.0,4195.0,4276.0,4172.0,554.0,20160613.0,4195.0,0.0,0.0,108.11326837244393,112.98343054813687,774
2016-06-14,4171.0,4155.0,4225.0,4100.0,700.0,20160614.0,4195.0,1.0,-0.954,109.64842579313084,114.58563980838528,775
2016-06-15,4164.0,4168.0,4225.0,4133.0,272.0,20160615.0,4155.0,2.0,0.313,108.04402344830075,111.57422116726725,776
2016-06-16,4140.0,4129.0,4154.0,4119.0,92.0,20160616.0,4168.0,3.0,-0.936,101.4945667711824,101.49765834496483,777
2016-06-17,4148.0,4177.0,4177.0,4119.0,118.0,20160617.0,4129.0,4.0,1.163,97.54051524652945,95.69797056563618,778
2016-06-20,4178.0,4150.0,4178.0,4135.0,56.0,20160620.0,4177.0,0.0,-0.646,93.12774113320866,89.47157449021815,779
2016-06-21,4139.0,4150.0,4178.0,4128.0,58.0,20160621.0,4150.0,1.0,0.0,89.20703739382604,84.2086978915224,780
2016-06-22,4199.0,4159.0,4219.0,4136.0,54.0,20160622.0,4150.0,2.0,0.217,88.64276126711458,84.04753817265275,781
2016-06-23,4131.0,4133.0,4154.0,4129.0,38.0,20160623.0,4159.0,3.0,-0.625,82.8570556973769,76.17453308296571,782
2016-06-24,4109.0,4131.0,4158.0,4095.0,28.0,20160624.0,4133.0,4.0,-0.048,81.14277790670627,74.55126200523695,783
2016-06-27,4131.0,4212.0,4268.0,4078.0,196.0,20160627.0,4131.0,0.0,1.961,91.03888900609662,89.94442707120535,784
2016-06-28,4201.0,4210.0,4215.0,4180.0,90.0,20160628.0,4212.0,1.0,-0.047,90.39899000554246,89.15183679504477,785
2016-06-29,4179.0,4166.0,4200.0,4163.0,124.0,20160629.0,4210.0,2.0,-1.045,86.63544545958398,83.79825855570535,786
2016-06-30,4106.0,4292.0,4292.0,4035.0,192.0,20160630.0,4166.0,3.0,3.024,102.12313223598545,106.8918240816113,787
2016-07-01,4210.0,4287.0,4287.0,4210.0,6.0,20160701.0,4292.0,4.0,-0.116,103.83921112362323,108.77291420406326,788
2016-07-04,4210.0,4251.0,4287.0,4210.0,0.0,20160704.0,4287.0,0.0,-0.84,101.85382829420293,105.20319231018816,789
2016-07-05,4210.0,4190.0,4287.0,4210.0,6.0,20160705.0,4251.0,1.0,-1.435,99.5943893583663,101.44276666882975,790
2016-07-06,4210.0,4180.0,4287.0,4210.0,0.0,20160706.0,4190.0,2.0,-0.239,97.54035396215117,98.18373111298578,791
2016-07-07,4100.0,4070.0,4287.0,4070.0,12.0,20160707.0,4180.0,3.0,-2.632,108.40032178377379,114.02590029792101,792
2016-07-08,4070.0,4070.0,4070.0,4070.0,34.0,20160708.0,4070.0,4.0,0.0,108.54574707615792,113.48911359153142,793
2016-07-11,4070.0,4070.0,4070.0,4070.0,0.0,20160711.0,4070.0,0.0,0.0,98.67795188741637,98.35723177932735,794
2016-07-12,4070.0,4070.0,4070.0,4070.0,34.0,20160712.0,4070.0,1.0,0.0,89.70722898856037,85.24293420875043,795
2016-07-13,4070.0,4080.0,4070.0,4070.0,0.0,20160713.0,4070.0,2.0,0.246,81.55202635323677,73.87720964758381,796
2016-07-14,4070.0,4080.0,4070.0,4070.0,34.0,20160714.0,4080.0,3.0,0.0,74.13820577566986,64.02691502790609,797
2016-07-15,4070.0,4215.0,4070.0,4070.0,0.0,20160715.0,4080.0,4.0,3.309,68.30745979606343,56.82332635751848,798
2016-07-19,4274.0,4258.0,4287.0,4167.0,102.0,20160719.0,4215.0,1.0,1.02,80.91587254187586,76.84688284318268,799
2016-07-20,4256.0,4240.0,4256.0,4200.0,32.0,20160720.0,4258.0,2.0,-0.423,78.65079321988713,74.06729846409166,800
2016-07-21,4251.0,4127.0,4296.0,4074.0,558.0,20160721.0,4240.0,3.0,-2.665,91.6825392908065,93.79165866887944,801
2016-07-22,4048.0,4157.0,4157.0,4048.0,164.0,20160722.0,4127.0,4.0,0.727,100.80230844618765,106.8861041796954,802
2016-07-25,4154.0,4138.0,4157.0,4048.0,38.0,20160725.0,4157.0,0.0,-0.457,101.54755313289786,107.167956955736,803
2016-07-26,4084.0,4150.0,4153.0,4084.0,230.0,20160726.0,4138.0,1.0,0.29,98.95232102990715,102.61222936163787,804
2016-07-27,4127.0,4148.0,4153.0,4084.0,56.0,20160727.0,4150.0,2.0,-0.048,96.22938275446104,98.13059878008616,805
2016-07-28,4153.0,4189.0,4209.0,4141.0,20.0,20160728.0,4148.0,3.0,0.988,93.66307523132822,94.113185609408,806
2016-07-29,4188.0,4161.0,4209.0,4116.0,22.0,20160729.0,4189.0,4.0,-0.668,93.60279566484382,93.96476086148694,807
2016-08-01,4204.0,4198.0,4204.0,4116.0,10.0,20160801.0,4161.0,0.0,0.889,93.09345060440347,93.16945941328868,808
2016-08-02,4102.0,4181.0,4184.0,4102.0,42.0,20160802.0,4198.0,1.0,-0.405,92.08495509491225,91.68019815818352,809
2016-08-05,4115.0,4119.0,4115.0,4115.0,2.0,20160805.0,4181.0,4.0,-1.483,91.25905008628386,90.52283840375904,810
2016-08-08,4122.0,4122.0,4115.0,4115.0,0.0,20160808.0,4119.0,0.0,0.073,88.9627728057126,87.25312661659116,811
2016-08-09,4160.0,4115.0,4169.0,4065.0,42.0,20160809.0,4122.0,1.0,-0.17,90.32979345973874,89.48604306771233,812
2016-08-10,4160.0,4115.0,4169.0,4065.0,0.0,20160810.0,4115.0,2.0,0.0,91.57253950885341,91.42123732535069,813
2016-08-11,4101.0,4094.0,4169.0,4065.0,42.0,20160811.0,4115.0,3.0,-0.51,92.7023086444122,93.09840568197059,814
2016-08-12,4052.0,4101.0,4123.0,4019.0,20.0,20160812.0,4094.0,4.0,0.171,93.72937149492019,94.55195159104119,815
2016-08-17,4127.0,4131.0,4175.0,3969.0,36.0,20160817.0,4101.0,2.0,0.732,103.93579226810927,109.41169137890236,816
2016-08-18,4217.0,4305.0,4305.0,4100.0,50.0,20160818.0,4131.0,3.0,4.212,113.12344751646299,122.15679919504872,817
2016-08-19,4410.0,4261.0,4410.0,4261.0,54.0,20160819.0,4305.0,4.0,-1.022,128.20313410587553,143.06922596904235,818
2016-08-22,4261.0,4399.0,4443.0,4261.0,12.0,20160822.0,4261.0,0.0,3.239,133.09375827806866,148.25999583983668,819
2016-08-23,4338.0,4259.0,4443.0,4259.0,4.0,20160823.0,4399.0,1.0,-3.183,137.7215984346079,153.02532972785843,820
2016-08-25,4299.0,4299.0,4338.0,4259.0,4.0,20160825.0,4259.0,3.0,0.939,137.92872584964346,151.28861909747718,821
2016-08-26,4299.0,4299.0,4299.0,4299.0,2.0,20160826.0,4299.0,4.0,0.0,129.02611440876683,136.450136551147,822
2016-08-29,4275.0,4265.0,4299.0,4265.0,6.0,20160829.0,4299.0,0.0,-0.791,120.38737673524257,122.7901183443274,823
2016-08-30,4275.0,4272.0,4275.0,4265.0,0.0,20160830.0,4265.0,1.0,0.164,112.53397885022044,110.95143589841696,824
2016-08-31,4275.0,4272.0,4275.0,4265.0,6.0,20160831.0,4272.0,2.0,0.0,103.21270804565502,97.49124444529483,825
2016-09-01,4275.0,4272.0,4275.0,4265.0,0.0,20160901.0,4272.0,3.0,0.0,94.73882549605,85.82574518592219,826
2016-09-02,4275.0,4272.0,4275.0,4265.0,6.0,20160902.0,4272.0,4.0,0.0,87.03529590549999,75.71564582779922,827
2016-09-05,4275.0,4272.0,4275.0,4265.0,0.0,20160905.0,4272.0,0.0,0.0,80.03208718681816,66.95355971742599,828
2016-09-06,4275.0,4272.0,4275.0,4265.0,6.0,20160906.0,4272.0,1.0,0.0,73.66553380619831,59.35975175510252,829
2016-09-07,4275.0,4272.0,4275.0,4265.0,0.0,20160907.0,4272.0,2.0,0.0,67.87775800563482,52.778451521088854,830
2016-09-08,4275.0,4272.0,4275.0,4265.0,6.0,20160908.0,4272.0,3.0,0.0,62.6161436414862,47.07465798494368,831
2016-09-09,4275.0,4272.0,4275.0,4265.0,0.0,20160909.0,4272.0,4.0,0.0,57.83285785589654,42.13137025361785,832
2016-09-12,4275.0,4272.0,4275.0,4265.0,6.0,20160912.0,4272.0,0.0,0.0,53.48441623263322,37.84718755313547,833
2016-09-13,4275.0,4272.0,4275.0,4265.0,0.0,20160913.0,4272.0,1.0,0.0,49.531287484212015,34.13422921271741,834
2016-09-14,4275.0,4272.0,4275.0,4265.0,6.0,20160914.0,4272.0,2.0,0.0,45.937534076556375,30.91633198435509,835
2016-11-16,4220.0,4377.0,4377.0,4220.0,242.0,20161116.0,4272.0,2.0,2.458,56.03412188777853,47.72748771977441,836
2016-11-17,4478.0,4663.0,4664.0,4401.0,424.0,20161117.0,4377.0,3.0,6.534,86.57647444343506,93.63048935713782,837
2016-11-18,4745.0,4735.0,4748.0,4663.0,1158.0,20161118.0,4663.0,4.0,1.544,112.43315858494098,130.6130907761861,838
2016-11-21,4758.0,4727.0,4758.0,4681.0,308.0,20161121.0,4735.0,0.0,-0.169,110.84832598631006,125.86467867269475,839
2016-11-22,4750.0,4699.0,4750.0,4688.0,228.0,20161122.0,4727.0,1.0,-0.592,106.40756907846368,117.3493881830021,840
2016-11-23,4705.0,4709.0,4748.0,4705.0,76.0,20161123.0,4699.0,2.0,0.213,100.64324461678517,107.43613642526849,841
2016-11-24,4708.0,4705.0,4730.0,4705.0,92.0,20161124.0,4709.0,3.0,-0.085,94.31204056071387,97.24465156856614,842
2016-11-25,4756.0,4747.0,4756.0,4708.0,40.0,20161125.0,4705.0,4.0,0.893,90.10185505519442,90.67869802609066,843
2016-11-28,4754.0,4816.0,4914.0,4708.0,112.0,20161128.0,4747.0,0.0,1.454,100.91077732290402,106.4548716226119,844
2016-11-29,4828.0,4863.0,4897.0,4766.0,78.0,20161129.0,4816.0,1.0,0.976,105.37343392991276,112.260888739597,845
2016-11-30,4802.0,4844.0,4985.0,4800.0,402.0,20161130.0,4863.0,2.0,-0.391,112.61221266355706,121.95943690765073,846
2016-12-01,4785.0,4786.0,4985.0,4785.0,402.0,20161201.0,4844.0,3.0,-1.197,120.55655696687006,132.36484531996396,847
2016-12-02,4850.0,4827.0,4910.0,4785.0,62.0,20161202.0,4786.0,4.0,0.857,120.96050633351823,131.38286594396877,848
2016-12-05,4788.0,4845.0,4988.0,4701.0,136.0,20161205.0,4827.0,0.0,0.373,136.05500575774386,152.1318171514396,849
2016-12-06,4874.0,4881.0,4988.0,4701.0,130.0,20161206.0,4845.0,1.0,0.743,149.77727796158536,170.11424153124767,850
2016-12-07,4855.0,4937.0,4937.0,4855.0,60.0,20161207.0,4881.0,2.0,1.147,144.52479814689576,159.6990093270813,851
2016-12-08,4901.0,4901.0,4901.0,4901.0,4.0,20161208.0,4937.0,3.0,-0.729,133.20436195172348,141.07247475013727,852
2016-12-09,4890.0,4887.0,4890.0,4887.0,12.0,20161209.0,4901.0,4.0,-0.286,125.64032904702125,128.92947811678553,853
2016-12-12,4877.0,4973.0,4973.0,4877.0,28.0,20161212.0,4887.0,0.0,1.76,122.94575367911023,124.53888103454747,854
2016-12-13,4990.0,4980.0,4997.0,4920.0,46.0,20161213.0,4973.0,1.0,0.141,121.76886698100937,122.6003635632746,855
2016-12-14,4932.0,4966.0,4997.0,4920.0,44.0,20161214.0,4980.0,2.0,-0.281,117.69896998273578,116.52031508817133,856
2016-12-15,4978.0,5000.0,5158.0,4932.0,46.0,20161215.0,4966.0,3.0,0.685,127.54451816612345,131.11760640974848,857
2016-12-16,5008.0,5008.0,5158.0,4966.0,2.0,20161216.0,5000.0,4.0,0.16,133.40410742374868,139.2352588884488,858
2016-12-21,4937.0,4944.0,4948.0,4937.0,0.0,20161221.0,5008.0,2.0,-1.278,127.00373402158971,129.0705577033223,859
2016-12-22,5000.0,4944.0,5000.0,4937.0,8.0,20161222.0,4944.0,3.0,0.0,121.91248547417246,121.32781667621266,860
2016-12-23,4967.0,4966.0,5000.0,4889.0,26.0,20161223.0,4944.0,4.0,0.445,120.92044134015678,119.95077445271765,861
2016-12-26,5015.0,4880.0,5017.0,4880.0,28.0,20161226.0,4966.0,0.0,-1.732,122.38221940014253,122.22400452568863,862
2016-12-27,4803.0,4940.0,4979.0,4803.0,26.0,20161227.0,4880.0,1.0,1.23,127.25656309103869,129.3941372555968,863
2016-12-28,5100.0,4967.0,5104.0,4967.0,34.0,20161228.0,4940.0,2.0,0.547,136.05142099185346,142.00825228818402,864
2016-12-29,4989.0,4989.0,5104.0,4967.0,2.0,20161229.0,4967.0,3.0,0.443,138.59220090168498,144.94048531642616,865
2016-12-30,5056.0,4968.0,5086.0,4852.0,106.0,20161230.0,4989.0,4.0,-0.421,147.26563718334998,156.81508727423602,866
2017-01-03,4902.0,4880.0,5086.0,4809.0,26.0,20170103.0,4968.0,1.0,-1.771,159.05967016668183,172.8397423043379,867
2017-01-04,4940.0,4925.0,4996.0,4894.0,40.0,20170104.0,4880.0,2.0,0.922,153.8724274242562,163.39444333042618,868
2017-01-06,4870.0,4888.0,4996.0,4815.0,60.0,20170106.0,4925.0,4.0,-0.751,156.33857038568743,165.74185088636938,869
2017-01-09,4810.0,4904.0,4910.0,4810.0,20.0,20170109.0,4888.0,0.0,0.327,152.5805185324431,158.9762707681868,870
2017-01-10,4899.0,4851.0,4899.0,4851.0,10.0,20170110.0,4904.0,1.0,-1.081,143.07319866585738,144.17943466576187,871
2017-01-11,4877.0,4978.0,4978.0,4877.0,24.0,20170111.0,4851.0,2.0,2.618,139.2483624235067,138.42217671032694,872
2017-01-12,4943.0,4942.0,4978.0,4877.0,6.0,20170112.0,4978.0,3.0,-0.723,138.1348749304607,136.89921981561682,873
2017-01-13,4988.0,4865.0,4989.0,4851.0,78.0,20170113.0,4942.0,4.0,-1.558,138.1226135731461,137.04599050686792,874
2017-01-16,4887.0,4968.0,5080.0,4867.0,52.0,20170116.0,4865.0,0.0,2.117,144.9296487028601,147.17319177261888,875
2017-01-17,4990.0,4975.0,4999.0,4975.0,10.0,20170117.0,4968.0,1.0,0.141,143.93604427532745,145.4167662029365,876
2017-01-18,4980.0,4980.0,4999.0,4975.0,2.0,20170118.0,4975.0,2.0,0.101,133.66913115938866,130.1611973758784,877
2017-01-19,4991.0,4991.0,4980.0,4980.0,0.0,20170119.0,4980.0,3.0,0.221,121.97193741762612,113.4730377257614,878
2017-01-23,5044.0,4912.0,5044.0,4912.0,18.0,20170123.0,4991.0,0.0,-1.583,122.8835794705692,115.94329936232656,879
2017-01-24,4969.0,4885.0,5044.0,4880.0,342.0,20170124.0,4912.0,1.0,-0.55,126.62143588233563,122.35085944734968,880
2017-01-25,4936.0,4889.0,4936.0,4840.0,14.0,20170125.0,4885.0,2.0,0.082,123.83766898394148,118.83741152103639,881
2017-01-26,4914.0,4965.0,4965.0,4840.0,34.0,20170126.0,4889.0,3.0,1.555,123.94333543994681,119.6590899848982,882
2017-02-03,4914.0,4965.0,4965.0,4914.0,34.0,20170203.0,4965.0,4.0,0.0,119.58485039995163,113.83787798691178,883
2017-02-07,4981.0,4976.0,4995.0,4966.0,14.0,20170207.0,4965.0,1.0,0.222,111.44077309086511,102.65949425532355,884
2017-02-08,4865.0,4928.0,4964.0,4863.0,46.0,20170208.0,4976.0,2.0,-0.965,110.58252099169555,102.57156168794708,885
2017-02-10,4921.0,4935.0,4942.0,4921.0,8.0,20170210.0,4928.0,4.0,0.142,105.52956453790495,96.22868679622069,886
2017-02-13,5175.0,4891.0,5179.0,4856.0,100.0,20170213.0,4935.0,0.0,-0.892,125.29960412536816,126.46486189005792,887
2017-02-15,4948.0,4922.0,4956.0,4861.0,40.0,20170215.0,4891.0,2.0,0.634,122.54509465942559,122.26954697138353,888
2017-02-16,4900.0,4937.0,4948.0,4900.0,8.0,20170216.0,4922.0,3.0,0.305,116.5864496903869,113.5669407085324,889
2017-02-20,4923.0,4908.0,4923.0,4881.0,12.0,20170220.0,4937.0,0.0,-0.587,109.80586335489717,104.02468194739475,890
2017-02-22,4943.0,4899.0,4943.0,4872.0,10.0,20170222.0,4908.0,2.0,-0.183,106.27805759536106,99.62139102107545,891
2017-02-23,4918.0,4954.0,4955.0,4872.0,34.0,20170223.0,4899.0,3.0,1.123,104.16187054123732,97.40520555159871,892
2017-02-24,4954.0,4871.0,4954.0,4856.0,38.0,20170224.0,4954.0,4.0,-1.675,103.60170049203391,97.48451147805221,893
2017-02-28,4914.0,4922.0,4937.0,4883.0,20.0,20170228.0,4871.0,1.0,1.047,100.63790953821264,93.95324328097858,894
2017-03-01,4959.0,4960.0,5002.0,4959.0,20.0,20170301.0,4922.0,2.0,0.772,103.39809958019339,98.8928108435149,895
2017-03-02,4976.0,4955.0,5002.0,4930.0,44.0,20170302.0,4960.0,3.0,-0.101,101.2709996183577,96.37376939771303,896
2017-03-07,4858.0,4951.0,5046.0,4814.0,104.0,20170307.0,4955.0,1.0,-0.081,113.155454198507,114.45726681135129,897
2017-03-08,4860.0,4887.0,5046.0,4858.0,12.0,20170308.0,4951.0,2.0,-1.293,119.95950381682457,124.26296456983779,898
2017-03-09,4946.0,4999.0,5013.0,4939.0,82.0,20170309.0,4887.0,3.0,2.292,115.78136710620414,117.56123596052609,899
2017-03-13,5250.0,5100.0,5250.0,4950.0,0.0,20170313.0,4999.0,0.0,2.02,138.25578827836742,150.28640449912263,900
2017-03-16,4990.0,5002.0,5007.0,4980.0,14.0,20170316.0,5100.0,3.0,-1.922,128.14162570760675,133.84821723257295,901
2017-03-17,4990.0,4995.0,4999.0,4990.0,6.0,20170317.0,5002.0,4.0,-0.14,126.49238700691522,130.66845493489657,902
2017-03-20,4951.0,4995.0,5072.0,4950.0,114.0,20170320.0,4995.0,0.0,0.0,126.08398818810474,129.51266094357703,903
2017-03-21,4973.0,4953.0,4996.0,4953.0,36.0,20170321.0,4995.0,1.0,-0.841,118.53089835282248,117.97763948443342,904
2017-03-22,4984.0,4984.0,4996.0,4953.0,0.0,20170322.0,4953.0,2.0,0.626,111.66445304802042,107.98062088650896,905
2017-03-23,4984.0,4984.0,4990.0,4978.0,16.0,20170323.0,4984.0,3.0,0.0,104.87677549820037,98.5165381016411,906
2017-03-24,4978.0,4987.0,5009.0,4964.0,32.0,20170324.0,4984.0,4.0,0.06,99.43343227109125,91.38099968808895,907
2017-03-28,4994.0,4998.0,5002.0,4994.0,6.0,20170328.0,4987.0,1.0,0.221,92.0303929737193,81.59686639634374,908
2017-03-29,5010.0,4993.0,5010.0,4993.0,14.0,20170329.0,4998.0,2.0,-0.1,85.75490270338126,73.78395087683137,909
2017-03-31,4975.0,5008.0,5022.0,4975.0,46.0,20170331.0,4993.0,4.0,0.3,82.2317297303466,70.21275742658719,910
2017-04-06,4975.0,5004.0,5022.0,4975.0,46.0,20170406.0,5008.0,3.0,-0.08,79.028845209406,67.11772310304222,911
2017-04-10,5035.0,5042.0,5042.0,5015.0,24.0,20170410.0,5004.0,0.0,0.759,74.93531382673272,62.70202668930326,912
2017-04-11,5009.0,5035.0,5035.0,5009.0,6.0,20170411.0,5042.0,1.0,-0.139,70.94119438793884,58.47508979739615,913
2017-04-12,5028.0,5028.0,5028.0,5009.0,4.0,20170412.0,5035.0,2.0,-0.139,67.49199489812621,55.07841115774333,914
2017-04-14,5004.0,5068.0,5079.0,4983.0,20.0,20170414.0,5028.0,4.0,0.796,70.08363172556928,60.534623003377554,915
2017-04-18,5029.0,5001.0,5064.0,5001.0,16.0,20170418.0,5068.0,1.0,-1.322,69.43966520506298,60.863339936260545,916
2017-04-20,4988.0,5010.0,5019.0,4988.0,6.0,20170420.0,5001.0,3.0,0.18,70.39969564096627,63.41489461142568,917
2017-04-21,4975.0,4960.0,4988.0,4916.0,12.0,20170421.0,5010.0,4.0,-0.998,71.72699603724199,66.29290866323547,918
2017-04-25,4916.0,4912.0,4944.0,4871.0,12.0,20170425.0,4960.0,1.0,-0.968,77.84272367022,75.98718750813741,919
2017-04-26,4918.0,4910.0,4921.0,4910.0,8.0,20170426.0,4912.0,2.0,-0.041,75.31156697292727,72.5222291737191,920
2017-04-27,5023.0,4930.0,5023.0,4767.0,26.0,20170427.0,4910.0,3.0,0.407,91.73778815720662,96.98593195055656,921
2017-05-02,4910.0,4930.0,5027.0,4790.0,20.0,20170502.0,4930.0,1.0,0.0,104.94344377927878,115.65447435714901,922
2017-05-03,4910.0,4910.0,4910.0,4910.0,2.0,20170503.0,4930.0,2.0,-0.406,97.22131252661706,102.90054444286247,923
2017-05-04,4906.0,4901.0,4910.0,4901.0,8.0,20170504.0,4910.0,3.0,-0.183,91.01937502419732,93.04713851714747,924
2017-05-08,4932.0,4933.0,4998.0,4666.0,10.0,20170508.0,4901.0,0.0,0.653,112.92670456745212,124.90752004819448,925
2017-05-09,4811.0,4888.0,4922.0,4811.0,4.0,20170509.0,4933.0,1.0,-0.912,112.75154960677465,123.05318404176856,926
2017-05-10,5110.0,4940.0,5110.0,4914.0,28.0,20170510.0,4888.0,2.0,1.064,120.31959055161332,132.77942616953274,927
2017-05-11,4902.0,4910.0,5110.0,4863.0,24.0,20170511.0,4940.0,3.0,-0.607,131.83599141055757,148.00883601359504,928
2017-05-12,4685.0,4796.0,4801.0,4685.0,36.0,20170512.0,4910.0,4.0,-2.322,143.03271946414327,162.27432454511572,929
2017-05-15,4853.0,4780.0,4853.0,4780.0,14.0,20170515.0,4796.0,0.0,-0.334,141.8479267855847,157.9710812724335,930
2017-05-16,4786.0,4786.0,4853.0,4780.0,2.0,20170516.0,4780.0,1.0,0.126,135.58902435053153,146.64160376944236,931
2017-05-17,4805.0,4805.0,4786.0,4786.0,0.0,20170517.0,4786.0,2.0,0.397,123.80820395502866,127.8893899335167,932
2017-05-19,4828.0,4845.0,4845.0,4805.0,18.0,20170519.0,4805.0,4.0,0.832,117.91654905002605,118.70413794238114,933
2017-05-22,4836.0,4836.0,4845.0,4825.0,2.0,20170522.0,4845.0,0.0,-0.186,110.83322640911459,108.21025288339699,934
2017-05-23,4836.0,4836.0,4836.0,4836.0,0.0,20170523.0,4836.0,1.0,0.0,101.57566037192234,94.98221916561072,935
2017-05-24,4836.0,4836.0,4836.0,4836.0,2.0,20170524.0,4836.0,2.0,0.0,92.34150942902038,82.31792327686274,936
2017-05-25,4850.0,4886.0,4886.0,4836.0,6.0,20170525.0,4836.0,3.0,1.034,88.49228129910944,78.00886683994771,937
2017-05-26,4888.0,4938.0,4940.0,4850.0,64.0,20170526.0,4886.0,4.0,1.064,89.90207390828131,81.474351261288,938
2017-05-31,4888.0,4907.0,4940.0,4888.0,0.0,20170531.0,4938.0,2.0,-0.628,86.63824900752846,77.8111044264496,939
2017-06-01,4890.0,5002.0,5029.0,4890.0,44.0,20170601.0,4907.0,3.0,1.936,91.39840818866224,85.96962383625633,940
2017-06-02,5051.0,5051.0,5074.0,4890.0,44.0,20170602.0,5002.0,4.0,0.98,99.8167347169657,99.04034065808882,941
2017-06-05,5056.0,5074.0,5078.0,5031.0,22.0,20170605.0,5051.0,0.0,0.455,97.65157701542337,95.96829523701032,942
2017-06-06,5072.0,5012.0,5078.0,5012.0,10.0,20170606.0,5074.0,1.0,-1.222,94.77416092311216,91.97252253874228,943
2017-06-07,5068.0,5070.0,5115.0,4994.0,82.0,20170607.0,5012.0,2.0,1.157,97.15832811192016,95.84285286690998,944
2017-06-08,5071.0,5071.0,5126.0,4994.0,82.0,20170608.0,5070.0,3.0,0.02,100.32575282901833,100.66380581798865,945
2017-06-09,5062.0,5069.0,5126.0,5056.0,26.0,20170609.0,5071.0,4.0,-0.039,97.56886620819849,96.57529837559017,946
2017-06-12,5108.0,5064.0,5117.0,5034.0,18.0,20170612.0,5069.0,0.0,-0.099,96.244423825635,94.76525859217814,947
2017-06-13,5081.0,5082.0,5108.0,5002.0,12.0,20170613.0,5064.0,1.0,0.355,97.13129438694091,96.26322411322106,948
2017-06-14,5080.0,5106.0,5574.0,4938.0,130.0,20170614.0,5082.0,2.0,0.472,146.1193585335827,168.22812756479158,949
2017-06-15,5036.0,5101.0,5200.0,5036.0,40.0,20170615.0,5106.0,3.0,-0.098,147.7448713941661,167.66437722281935,950
2017-06-16,5083.0,5083.0,5200.0,5036.0,40.0,20170616.0,5101.0,4.0,-0.353,149.22261035833282,167.17579359311011,951
2017-06-19,5184.0,5236.0,5265.0,5083.0,30.0,20170619.0,5083.0,0.0,3.01,152.20237305302982,169.15235444736211,952
2017-06-20,4816.0,5205.0,5339.0,4752.0,44.0,20170620.0,5236.0,1.0,-0.592,191.72943004820897,224.8653738543805,953
2017-06-21,5183.0,5082.0,5339.0,4752.0,76.0,20170621.0,5205.0,2.0,-2.363,227.66311822564455,273.1499906737964,954
2017-06-22,5082.0,5082.0,5260.0,5040.0,76.0,20170622.0,5082.0,3.0,0.0,226.96647111422232,266.06332525062356,955
2017-06-23,5214.0,5102.0,5214.0,5040.0,22.0,20170623.0,5082.0,4.0,0.394,222.15133737656572,253.78821521720707,956
2017-06-26,5201.0,5112.0,5201.0,5111.0,52.0,20170626.0,5102.0,0.0,0.196,212.77394306960517,235.81645318824613,957
2017-06-27,5061.0,5061.0,5201.0,5061.0,52.0,20170627.0,5112.0,1.0,-0.998,206.1581300632774,223.04092609647998,958
2017-06-28,5200.0,5166.0,5293.0,5061.0,16.0,20170628.0,5061.0,2.0,2.075,208.50739096661584,224.235469283616,959
2017-06-29,5308.0,5322.0,5322.0,5180.0,14.0,20170629.0,5166.0,3.0,3.02,213.27944633328724,229.1374067124673,960
2017-06-30,5319.0,5530.0,5796.0,4745.0,76.0,20170630.0,5322.0,4.0,3.908,289.4358603029885,338.7190858174717,961
2017-07-03,5219.0,5220.0,5220.0,5188.0,4.0,20170703.0,5530.0,0.0,-5.606,275.3053275481713,311.4232077084755,962
2017-07-04,5258.0,5253.0,5260.0,5219.0,8.0,20170704.0,5220.0,1.0,0.632,278.5502977710647,311.366780014012,963
2017-07-05,5258.0,5258.0,5260.0,5253.0,0.0,20170705.0,5253.0,2.0,0.095,256.86390706460435,275.18454267881054,964
2017-07-06,5310.0,5271.0,5329.0,5251.0,28.0,20170706.0,5258.0,3.0,0.247,240.603551876913,248.8932703216358,965
2017-07-07,5279.0,5279.0,5329.0,5251.0,28.0,20170707.0,5271.0,4.0,0.152,225.82141079719364,226.10750094541768,966
2017-07-10,5338.0,5270.0,5338.0,5257.0,18.0,20170710.0,5279.0,0.0,-0.17,212.65582799744874,206.7598341526953,967
2017-07-11,5289.0,5291.0,5366.0,5233.0,30.0,20170711.0,5270.0,1.0,0.398,205.41438908858976,196.92518959900258,968
2017-07-12,5290.0,5290.0,5366.0,5233.0,30.0,20170712.0,5291.0,2.0,-0.019,198.83126280780886,188.40183098580223,969
2017-07-13,5291.0,5294.0,5294.0,5288.0,10.0,20170713.0,5290.0,3.0,0.076,181.30114800709896,164.08158685436194,970
2017-07-14,5181.0,5275.0,5350.0,5181.0,48.0,20170714.0,5294.0,4.0,-0.359,180.1828618246354,164.73737527378037,971
2017-07-17,5293.0,5275.0,5350.0,5181.0,48.0,20170717.0,5275.0,0.0,0.0,179.16623802239582,165.3057252372763,972
2017-07-18,5350.0,5249.0,5350.0,4900.0,46.0,20170718.0,5275.0,1.0,-0.493,203.78748911126897,203.26496187230615,973
2017-07-19,5350.0,5221.0,5350.0,4900.0,0.0,20170719.0,5249.0,2.0,-0.533,226.1704446466082,236.16296695599868,974
2017-07-20,5001.0,5221.0,5350.0,4900.0,46.0,20170720.0,5221.0,3.0,0.0,246.51858604237108,264.6745713618655,975
2017-07-21,5230.0,5191.0,5236.0,5001.0,30.0,20170721.0,5221.0,4.0,-0.575,245.47144185670098,260.7179618469501,976
2017-07-24,5229.0,5235.0,5246.0,5156.0,16.0,20170724.0,5191.0,0.0,0.848,231.3376744151827,237.95556693402344,977
2017-07-25,5455.0,5288.0,5455.0,5288.0,8.0,20170725.0,5235.0,1.0,1.012,234.3069767410753,241.4281580094871,978
