,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2011-07-28,40.28,39.74,40.595,39.34,8869.0,20110728.0,40.25,3.0,-1.267,1.2549999999999955,1.2549999999999955,0
2011-07-29,39.725,39.89,40.41,39.3,6977.0,20110729.0,39.74,4.0,0.377,1.1790476190476165,1.1773214285714262,1
2011-08-01,39.61,39.28,40.055,39.055,7930.0,20110801.0,39.89,0.0,-1.529,1.1135951661631402,1.1095840407470274,2
2011-08-02,39.265,40.86,40.885,39.21,7545.0,20110802.0,39.28,1.0,4.022,1.2746013790131416,1.2825607324147914,3
2011-08-03,40.87,41.74,42.05,40.575,10408.0,20110803.0,40.86,2.0,2.154,1.633221732649751,1.670631361413309,4
2011-08-04,41.755,38.9,42.28,38.49,12354.0,20110804.0,41.74,3.0,-6.804,2.083414649003772,2.1610154794101475,5
2011-08-05,38.79,38.33,39.87,37.555,10497.0,20110805.0,38.9,4.0,-1.465,2.4758484573536195,2.5875119314102566,6
2011-08-08,38.825,39.045,40.4,38.32,10894.0,20110808.0,38.33,0.0,1.865,2.4083944344471147,2.488250070824656,7
2011-08-09,37.78,37.78,39.655,37.78,8859.0,20110809.0,39.045,1.0,-3.24,2.3241954370501587,2.375336477582391,8
2011-08-10,37.785,39.28,39.55,37.615,6619.0,20110810.0,37.78,2.0,3.97,2.2666138324236127,2.298179112093912,9
2011-08-11,39.26,38.645,39.86,37.97,4346.0,20110811.0,39.28,3.0,-1.617,2.2404941488007086,2.261486055219648,10
2011-08-12,38.78,39.075,39.235,38.215,2506.0,20110812.0,38.645,4.0,1.113,2.0836583141107243,2.067038293087965,11
2011-08-15,39.14,39.385,39.65,38.745,1709.0,20110815.0,39.075,0.0,0.793,1.9456111094654205,1.8993343980052366,12
2011-08-16,39.945,39.915,40.175,39.29,7708.0,20110816.0,39.385,1.0,1.346,1.8412579145274204,1.7761408278345876,13
2011-08-17,40.285,40.28,40.285,40.28,8282.0,20110817.0,39.915,2.0,0.914,1.7287572481201017,1.6438595481663985,14
2011-08-18,40.285,40.66,40.95,40.08,7942.0,20110818.0,40.28,3.0,0.943,1.6481447871718191,1.553527090426184,15
2011-08-19,40.64,42.93,42.97,40.56,13639.0,20110819.0,40.66,4.0,5.583,1.7662193128715258,1.7196413431818054,16
2011-08-22,43.75,43.765,44.09,42.475,17330.0,20110822.0,42.93,0.0,1.945,1.9506421755175942,1.9664708584504529,17
2011-08-23,43.765,41.975,44.275,41.5,21884.0,20110823.0,43.765,1.0,-4.09,2.0402325357190536,2.0818859292706544,18
2011-08-24,39.68,39.73,42.485,39.68,19025.0,20110824.0,41.975,2.0,-5.348,2.2585758258113713,2.365157745077374,19
2011-08-25,39.68,41.16,41.19,38.76,18788.0,20110825.0,39.73,3.0,3.599,2.3591085181191183,2.484375236577773,20
2011-08-26,41.16,40.952,41.49,40.12,13530.0,20110826.0,41.16,4.0,-0.505,2.2970163323715385,2.383459716423997,21
2011-08-29,41.74,40.9,41.8,40.29,8902.0,20110829.0,40.952,0.0,-0.127,2.2164746458935287,2.2624980758511284,22
2011-08-30,40.82,41.315,41.67,40.425,3070.0,20110830.0,40.9,1.0,1.015,2.118179272422335,2.122311475189476,23
2011-08-31,41.385,41.56,42.095,41.135,10292.0,20110831.0,41.315,2.0,0.593,2.025720289941831,1.9951154673144411,24
2011-09-01,41.575,41.54,41.885,41.205,7462.0,20110901.0,41.56,3.0,-0.048,1.8921770780951557,1.8154145804241715,25
2011-09-02,41.535,43.3,43.5,41.535,9770.0,20110902.0,41.54,4.0,4.237,1.8993440215761386,1.8357869124538837,26
2011-09-05,42.99,43.0,43.445,42.39,5884.0,20110905.0,43.3,0.0,-0.693,1.899896513041639,1.8451863093578293,27
2011-09-06,42.99,42.0,43.445,41.6,14384.0,20110906.0,43.0,1.0,-2.326,1.894570150182125,1.8451610701994596,28
2011-09-07,42.0,41.61,42.275,40.385,12281.0,20110907.0,42.0,2.0,-0.929,1.9640452928070689,1.9492281845955506,29
2011-09-08,41.655,42.39,42.725,41.285,9572.0,20110908.0,41.61,3.0,1.875,1.9137863888459596,1.8805174397215636,30
2011-09-09,42.37,41.43,42.785,41.2,12188.0,20110909.0,42.39,4.0,-2.265,1.8824106873287558,1.8407065420928996,31
2011-09-12,41.505,40.36,41.6,39.75,11110.0,20110912.0,41.43,0.0,-2.583,1.954381263146633,1.9482354132696276,32
2011-09-13,40.36,41.195,41.37,40.09,8972.0,20110913.0,40.36,1.0,2.069,1.8962531402349478,1.8665073555573086,33
2011-09-14,40.725,40.825,41.41,40.31,8257.0,20110914.0,41.195,2.0,-0.898,1.8211956372242617,1.7636190065755684,34
2011-09-15,40.835,39.97,40.85,39.4,11184.0,20110915.0,40.825,3.0,-2.094,1.8187346032156888,1.7678275060642794,35
2011-09-16,39.945,40.665,40.985,39.455,9776.0,20110916.0,39.97,4.0,1.739,1.7916906859562391,1.7359572481489849,36
2011-09-19,40.675,39.71,40.9,39.03,11574.0,20110919.0,40.665,0.0,-2.348,1.7990052688784688,1.7539076797162383,37
2011-09-20,39.73,39.805,40.375,39.23,7520.0,20110920.0,39.71,1.0,0.239,1.7650895796092085,1.7112257856583306,38
2011-09-21,39.825,39.67,40.75,39.445,7925.0,20110921.0,39.805,2.0,-0.339,1.7223182241646713,1.6568848424432239,39
2011-09-22,39.675,35.9,39.85,35.55,11703.0,20110922.0,39.67,3.0,-9.503,1.9614563304003616,2.0103007077776707,40
2011-09-23,35.885,31.08,36.68,29.845,18050.0,20110923.0,35.9,4.0,-13.426,2.689620410304865,3.0548233606778985,41
2011-09-26,30.83,30.785,30.97,26.15,19224.0,20110926.0,31.08,0.0,-0.949,3.342307873076372,3.949415818959363,42
2011-09-27,30.665,31.91,33.575,30.275,13731.0,20110927.0,30.785,1.0,3.654,3.338402770371533,3.8626671775854233,43
2011-09-28,31.94,29.965,32.88,29.485,12122.0,20110928.0,31.91,2.0,-6.095,3.343619543075827,3.800211803653603,44
2011-09-29,29.895,30.695,31.535,29.095,11048.0,20110929.0,29.965,3.0,2.436,3.2949562923835836,3.6686681481765673,45
2011-09-30,30.605,29.98,31.335,29.66,7912.0,20110930.0,30.695,4.0,-2.329,3.1459986279683085,3.40252645607876,46
2011-10-03,29.74,30.495,31.42,29.67,8410.0,20111003.0,29.98,0.0,1.718,3.0177679306669853,3.181960276607552,47
2011-10-04,30.49,30.25,31.35,28.665,8058.0,20111004.0,30.495,1.0,-0.803,2.987230149183064,3.1156391472334555,48
2011-10-05,30.255,30.47,30.63,28.435,9969.0,20111005.0,30.25,2.0,0.727,2.9145904414548474,2.9927913270318687,49
2011-10-06,30.51,31.935,32.21,30.24,8451.0,20111006.0,30.47,3.0,4.808,2.82804838958927,2.8563267916611093,50
2011-10-07,31.94,31.23,32.85,30.71,7421.0,20111007.0,31.935,4.0,-2.208,2.7870279286347506,2.7927792786522136,51
2011-10-10,31.34,32.085,32.36,31.98,6433.0,20111010.0,31.23,0.0,2.738,2.5709149694387476,2.476914805824303,52
2011-10-11,32.105,32.14,32.58,31.355,6209.0,20111011.0,32.085,1.0,0.171,2.459273135465703,2.326593271510229,53
2011-10-12,32.155,32.565,33.055,31.86,6582.0,20111012.0,32.14,2.0,1.322,2.3437280556768108,2.175656537121625,54
2011-10-13,32.56,31.825,32.8,31.465,5229.0,20111013.0,32.565,3.0,-2.272,2.251582422874432,2.063531895047163,55
2011-10-14,31.805,32.17,32.565,31.21,5660.0,20111014.0,31.825,4.0,1.084,2.1697170666356427,1.9690338742887237,56
2011-10-17,32.22,31.83,32.675,31.475,6393.0,20111017.0,32.17,0.0,-1.057,2.0812092424927884,1.8664705318162693,57
2011-10-18,31.85,32.045,32.34,30.37,7961.0,20111018.0,31.83,1.0,0.675,2.0710626548070463,1.8802774351047995,58
2011-10-19,32.05,31.28,32.15,30.9,7942.0,20111019.0,32.045,2.0,-2.387,1.9961746428068823,1.7962247517980308,59
2011-10-20,31.235,30.555,31.375,29.935,8101.0,20111020.0,31.28,3.0,-2.318,2.0065533903809984,1.8380682218188193,60
2011-10-21,30.555,31.36,31.515,30.28,6204.0,20111021.0,30.555,4.0,2.635,1.9362212725078798,1.7576478485169549,61
2011-10-24,31.39,31.75,32.04,31.23,5368.0,20111024.0,31.36,0.0,1.244,1.8950996884583873,1.7212903835418223,62
2011-10-25,31.76,33.195,33.38,31.355,6411.0,20111025.0,31.75,1.0,4.551,1.9069353574715628,1.7617892646387883,63
2011-10-26,33.17,33.42,33.95,32.905,6739.0,20111026.0,33.195,2.0,0.678,1.933632039536318,1.8202226966187187,64
2011-10-27,33.43,35.125,35.375,33.145,6628.0,20111027.0,33.42,3.0,5.102,1.9606246225401296,1.8748639931432423,65
2011-10-28,35.13,35.37,35.7,34.715,6826.0,20111028.0,35.125,4.0,0.698,1.9897077630333455,1.9288858312938157,66
2011-10-31,35.205,34.2,35.45,34.115,6009.0,20111031.0,35.37,0.0,-3.308,1.9300975445037145,1.8496963482438626,67
2011-11-01,34.19,33.47,34.725,32.115,8604.0,20111101.0,34.2,1.0,-2.135,2.0507112191781482,2.037079818442427,68
2011-11-02,33.485,34.27,34.435,33.943,5995.0,20111102.0,33.47,2.0,2.39,1.908830545919555,1.8310599809022545,69
2011-11-03,34.255,34.485,34.9,33.29,5202.0,20111103.0,34.27,3.0,0.627,1.8816328249033343,1.8015841766259333,70
2011-11-04,34.565,34.145,34.75,33.81,4432.0,20111104.0,34.485,4.0,-0.986,1.7959401660480343,1.6867024351590258,71
2011-11-07,34.09,34.98,35.01,33.89,4955.0,20111107.0,34.145,0.0,2.445,1.7344325456230727,1.6111399150934937,72
2011-11-08,34.98,34.88,35.35,34.505,6207.0,20111108.0,34.98,1.0,-0.286,1.686260652692409,1.5569865628355428,73
2011-11-09,34.975,34.095,35.255,33.815,6755.0,20111109.0,34.88,2.0,-2.251,1.663855705228096,1.5413880140561875,74
2011-11-10,34.085,34.06,34.335,33.13,6986.0,20111110.0,34.095,3.0,-0.103,1.6716926062005348,1.5692034715874923,75
2011-11-11,34.07,34.585,34.85,33.665,5620.0,20111111.0,34.06,4.0,1.541,1.6274190559563357,1.517975502353771,76
2011-11-14,34.715,34.28,34.92,33.95,5470.0,20111114.0,34.585,0.0,-0.882,1.567618362671768,1.4449110641069276,77
2011-11-15,34.24,34.52,34.82,34.44,6240.0,20111115.0,34.28,1.0,0.7,1.4595950479752533,1.302921174099773,78
2011-11-16,34.58,33.7,34.63,33.6,4958.0,20111116.0,34.52,2.0,-2.375,1.4205218777359485,1.2665312959370851,79
2011-11-17,32.28,31.745,33.98,31.445,7972.0,20111117.0,33.7,3.0,-5.801,1.5709957608695426,1.5076626863167633,80
2011-11-18,31.68,32.275,32.6,30.925,7966.0,20111118.0,31.745,4.0,1.67,1.6804948701423448,1.6766423490804425,81
2011-11-21,32.4,31.615,32.415,30.66,7740.0,20111121.0,32.275,0.0,-2.045,1.6872705489577455,1.6870901084380086,82
2011-11-22,31.575,32.77,33.04,31.17,6500.0,20111122.0,31.615,1.0,3.653,1.703887858068392,1.7114782407891802,83
2011-11-23,32.785,31.815,32.87,31.625,6832.0,20111123.0,32.77,2.0,-2.914,1.6630674972992483,1.6506141578175193,84
2011-11-24,31.815,31.835,32.22,31.835,2582.0,20111124.0,31.815,3.0,0.063,1.5968612986773014,1.555198505355809,85
2011-11-25,31.815,31.014,32.22,30.935,4552.0,20111125.0,31.835,4.0,-2.579,1.5685031673440994,1.5191718968007832,86
2011-11-28,31.26,31.85,32.28,31.245,5058.0,20111128.0,31.014,0.0,2.696,1.5199918313203895,1.454615424651891,87
2011-11-29,32.0,31.88,32.145,31.44,1743.0,20111129.0,31.85,1.0,0.094,1.4846216145689148,1.4114665743644448,88
2011-11-30,31.99,32.845,32.985,31.165,7072.0,20111130.0,31.88,2.0,3.027,1.515116298310148,1.4659378367316491,89
2011-12-01,32.865,32.82,33.48,32.53,5512.0,20111201.0,32.845,3.0,-0.076,1.5228343190646827,1.483812831351318,90
2011-12-02,32.86,32.686,33.655,32.38,4700.0,20111202.0,32.82,4.0,-0.408,1.5003004212508244,1.4559710671600146,91
2011-12-05,32.67,32.17,33.085,31.915,6528.0,20111205.0,32.686,0.0,-1.579,1.4702688634638903,1.4178415282237358,92
2011-12-06,32.12,32.744,32.945,31.65,6901.0,20111206.0,32.17,1.0,1.784,1.4543332818295196,1.4014626342227237,93
2011-12-07,32.745,32.62,32.86,32.265,5739.0,20111207.0,32.744,2.0,-0.379,1.3848403165360939,1.3066008313445776,94
2011-12-08,32.605,31.77,33.285,31.425,5905.0,20111208.0,32.62,3.0,-2.606,1.4280412412123624,1.3803874669241092,95
2011-12-09,31.61,32.29,32.395,31.505,5562.0,20111209.0,31.77,4.0,1.637,1.3995801976477142,1.3450024381850614,96
2011-12-12,32.25,31.38,32.3,30.92,6750.0,20111212.0,32.29,0.0,-2.818,1.3978000233723986,1.3496687835490144,97
2011-12-13,31.34,30.88,32.04,30.455,6225.0,20111213.0,31.38,1.0,-1.593,1.4375486486192817,1.4143796579430095,98
2011-12-14,30.825,28.935,31.07,28.53,10329.0,20111214.0,30.88,2.0,-6.299,1.5659626353795004,1.6057958202820708,99
2011-12-15,28.965,29.305,29.35,28.12,9139.0,20111215.0,28.935,3.0,1.279,1.6745186480220662,1.7596897922471677,100
2011-12-16,29.28,29.71,29.93,29.12,6253.0,20111216.0,29.305,4.0,1.382,1.6127405205373762,1.6577311065786362,101
2011-12-19,29.77,28.83,29.795,28.68,7717.0,20111219.0,29.71,0.0,-2.962,1.5674889152029214,1.5853669303078874,102
2011-12-20,28.78,29.48,29.625,28.695,4543.0,20111220.0,28.83,1.0,2.255,1.517260160678613,1.509317980102427,103
2011-12-21,29.535,29.36,30.21,29.13,5015.0,20111221.0,29.48,2.0,-0.407,1.5047814019903638,1.4920755776142018,104
2011-12-22,29.25,29.13,29.685,29.0,4117.0,20111222.0,29.36,3.0,-0.783,1.430252767189931,1.3844654727906427,105
2011-12-23,29.095,29.105,29.45,29.03,2780.0,20111223.0,29.13,4.0,-0.086,1.3384081864566222,1.255870047618092,106
2011-12-26,29.084,29.084,29.105,29.084,1.0,20111226.0,29.105,0.0,-0.072,1.2209125556283535,1.0945540099575315,107
2011-12-27,29.1,28.73,29.22,28.615,3658.0,20111227.0,29.084,1.0,-1.217,1.1649187819112505,1.0292801309828086,108
2011-12-28,28.69,27.15,28.79,26.845,6207.0,20111228.0,28.73,2.0,-5.499,1.2625652608877214,1.1905761370339143,109
2011-12-29,27.08,27.7,27.84,26.145,9383.0,20111229.0,27.15,3.0,2.026,1.382789658575202,1.376499342254506,110
2011-12-30,27.475,27.78,28.46,27.26,7429.0,20111230.0,27.7,4.0,0.289,1.376172263881309,1.3676327623163034,111
2012-01-02,27.915,27.915,27.915,27.78,1.0,20120102.0,27.78,0.0,0.486,1.270608930073075,1.2139483794221329,112
2012-01-03,27.98,29.66,29.73,27.905,6858.0,20120103.0,27.915,1.0,6.251,1.3323729348491977,1.3120886035712664,113
2012-01-04,29.69,29.17,29.74,28.9,6995.0,20120104.0,29.66,2.0,-1.652,1.377157991489844,1.3804767946367336,114
2012-01-05,29.105,29.27,29.615,28.685,6518.0,20120105.0,29.17,3.0,0.343,1.3405975967047843,1.3264132186784936,115
2012-01-06,29.285,28.72,29.46,28.57,5894.0,20120106.0,29.27,4.0,-1.879,1.2996335907129464,1.2682247864058338,116
2012-01-09,28.77,28.96,29.205,28.55,5640.0,20120109.0,28.72,0.0,0.836,1.2469389401723159,1.1951281448264788,117
2012-01-10,28.98,29.87,30.31,28.905,6503.0,20120110.0,28.96,1.0,3.142,1.2781266792924053,1.2477777276336381,118
2012-01-11,29.885,29.9,30.235,29.545,5581.0,20120111.0,29.87,2.0,0.1,1.2778424326543616,1.2514073640756598,119
2012-01-12,29.95,30.22,30.67,29.87,5415.0,20120112.0,29.9,3.0,1.07,1.2344017855316427,1.191219713714169,120
2012-01-13,30.195,29.745,30.245,29.42,5445.0,20120113.0,30.22,4.0,-1.572,1.1971831096100136,1.1423904172739705,121
2012-01-16,29.67,29.93,30.03,29.455,2242.0,20120116.0,29.745,0.0,0.622,1.1578934176052245,1.0920716938291135,122
2012-01-17,29.67,30.02,30.57,29.455,5707.0,20120117.0,29.93,1.0,0.301,1.1539939872765637,1.0951288013786786,123
2012-01-18,30.07,30.46,30.59,29.74,5676.0,20120118.0,30.02,2.0,1.466,1.1263579851586014,1.0624449606378683,124
2012-01-19,30.53,30.585,30.9,30.335,5075.0,20120119.0,30.46,3.0,0.41,1.1039616683260964,1.0381189655268723,125
2012-01-20,30.61,32.03,32.21,30.28,6659.0,20120120.0,30.585,4.0,4.725,1.1790564777752754,1.15703643831212,126
2012-01-23,32.105,32.3,32.775,31.79,8067.0,20120123.0,32.03,0.0,0.843,1.2709608967995822,1.2947649147317257,127
2012-01-24,32.345,32.075,32.47,31.855,5421.0,20120124.0,32.3,1.0,-0.697,1.2113278152080993,1.2041295918960957,128
2012-01-25,32.05,33.17,33.4,31.525,7370.0,20120125.0,32.075,2.0,3.414,1.2716619010966947,1.2935789803886144,129
2012-01-26,33.25,33.37,33.79,32.975,7514.0,20120126.0,33.17,3.0,0.603,1.3119655170043367,1.3497684500759013,130
2012-01-27,33.42,33.89,33.965,33.24,5947.0,20120127.0,33.37,4.0,1.558,1.2649684902985407,1.2757993229361724,131
2012-01-30,33.85,33.505,34.015,33.035,5719.0,20120130.0,33.89,0.0,-1.136,1.2390621829649342,1.2363594129974236,132
2012-01-31,33.55,33.1,34.13,32.93,5752.0,20120131.0,33.505,1.0,-1.209,1.2355110653360573,1.2315114912416445,133
2012-02-01,33.105,33.63,34.0,33.07,5664.0,20120201.0,33.1,2.0,1.601,1.2077372604065613,1.1913099589123064,134
2012-02-02,33.69,34.27,34.41,33.455,5928.0,20120202.0,33.63,3.0,1.903,1.2170338949201818,1.2071352977798768,135
2012-02-03,34.335,33.7,34.39,33.31,6382.0,20120203.0,34.27,4.0,-1.663,1.2045762415241512,1.1901839246906867,136
2012-02-06,33.665,33.675,33.87,32.985,5834.0,20120206.0,33.7,0.0,-0.074,1.2118875064787888,1.2028260680987894,137
2012-02-07,33.665,34.13,34.37,33.155,5622.0,20120207.0,33.675,1.0,1.351,1.2121704609342998,1.2044492590226812,138
2012-02-08,34.17,33.995,34.52,33.655,6005.0,20120208.0,34.13,2.0,-0.396,1.180609459337437,1.1591893577294987,139
2012-02-09,33.935,33.88,34.45,33.675,5650.0,20120209.0,33.995,3.0,-0.338,1.1437358183787862,1.1079641099437971,140
2012-02-10,33.905,33.595,34.06,33.17,6293.0,20120210.0,33.88,4.0,-0.841,1.1206688952336168,1.0789022285744745,141
2012-02-13,33.665,33.68,34.035,33.455,4697.0,20120213.0,33.595,0.0,0.253,1.0715171182764442,1.0123819313449522,142
2012-02-14,33.705,33.57,33.83,33.26,5389.0,20120214.0,33.68,1.0,-0.327,1.025924603050273,0.9533976737660036,143
2012-02-15,33.595,33.41,33.97,33.1,4709.0,20120215.0,33.57,2.0,-0.477,1.0117496250247913,0.9422779839197056,144
2012-02-16,33.445,33.47,33.555,32.645,6529.0,20120216.0,33.41,3.0,0.18,1.0038632883396288,0.9399742527284656,145
2012-02-17,33.425,33.265,33.69,33.05,4698.0,20120217.0,33.47,4.0,-0.612,0.9707847803656752,0.8999776856687431,146
2012-02-20,33.33,33.595,33.675,33.325,1710.0,20120220.0,33.265,0.0,0.992,0.9143497581208817,0.826647327533083,147
2012-02-22,34.36,34.25,34.495,33.9,5091.0,20120222.0,33.595,2.0,1.95,0.9430452541674303,0.8804276838915568,148
2012-02-23,34.265,35.395,35.61,34.23,6179.0,20120223.0,34.25,3.0,3.343,1.040495745846242,1.0317039927780587,149
2012-02-24,35.435,35.375,35.72,35.19,5331.0,20120224.0,35.395,4.0,-0.057,1.0795416090751175,1.0901434604317715,150
2012-02-27,35.43,35.43,35.62,35.04,4822.0,20120227.0,35.375,0.0,0.155,1.0341287123226697,1.0221243323498714,151
2012-02-28,35.44,36.92,37.22,35.31,2636.0,20120228.0,35.43,1.0,4.205,1.1137534118187964,1.140507754739921,152
2012-02-29,36.93,34.7,37.44,34.01,8480.0,20120229.0,36.92,2.0,-6.013,1.3243213723751162,1.4457733875232812,153
2012-03-01,34.64,35.55,35.7,34.45,16969.0,20120301.0,34.7,3.0,2.45,1.4284740148629065,1.582336935885308,154
2012-03-02,35.51,34.78,35.55,34.37,13157.0,20120302.0,35.55,4.0,-2.166,1.4058854601753124,1.5286920110897746,155
2012-03-05,34.75,34.03,34.95,33.55,15189.0,20120305.0,34.78,0.0,-2.156,1.459895890019357,1.5915330762887943,156
2012-03-06,34.04,32.98,34.2,32.49,15096.0,20120306.0,34.03,1.0,-3.086,1.5353599217794436,1.6846619994644034,157
2012-03-07,32.94,33.48,33.61,32.75,10267.0,20120307.0,32.98,2.0,1.516,1.5121453773499796,1.6307070661953942,158
2012-03-08,33.47,33.91,34.18,33.36,10841.0,20120308.0,33.48,3.0,1.284,1.4837685181006919,1.5732794573628048,159
2012-03-09,33.9,34.33,34.44,33.16,11592.0,20120309.0,33.91,4.0,1.239,1.4652441033507755,1.5341755297105726,160
2012-03-12,34.3,33.67,34.34,33.38,11121.0,20120312.0,34.33,0.0,-1.923,1.4193128121812055,1.457618792409283,161
2012-03-13,33.66,33.42,33.83,33.0,14103.0,20120313.0,33.67,1.0,-0.743,1.4111934641654476,1.4406029534201161,162
2012-03-14,33.4,32.16,33.47,31.62,14037.0,20120314.0,33.42,2.0,-3.77,1.469266795058098,1.5218558929693187,163
2012-03-15,32.13,32.56,32.9,31.94,12739.0,20120315.0,32.16,3.0,1.244,1.4702425411062987,1.5162751072397647,164
2012-03-16,32.57,32.59,32.75,32.14,9394.0,20120316.0,32.56,4.0,0.092,1.3920386632123491,1.395438426268633,165
2012-03-19,32.6,32.9,33.09,32.34,9170.0,20120319.0,32.59,0.0,0.951,1.3336715048730032,1.309379969429217,166
2012-03-20,32.91,32.16,32.96,31.75,12383.0,20120320.0,32.9,1.0,-2.249,1.322428639543651,1.2961293068381747,167
2012-03-21,32.15,32.17,32.41,31.87,9605.0,20120321.0,32.16,2.0,0.031,1.2958442150799805,1.2606453992586357,168
2012-03-22,32.17,31.54,32.35,31.09,11105.0,20120322.0,32.17,3.0,-1.958,1.2925856497732973,1.2605593460241489,169
2012-03-23,31.55,32.2,32.29,31.43,8692.0,20120323.0,31.54,4.0,2.093,1.2532596783271268,1.2071514332196691,170
2012-03-26,32.22,32.81,32.93,32.02,9513.0,20120326.0,32.2,0.0,1.894,1.265690617605003,1.2315312421242115,171
2012-03-27,32.84,32.57,33.18,32.48,8413.0,20120327.0,32.81,1.0,-0.731,1.2397187414843232,1.1979937431737229,172
2012-03-28,32.56,32.0,32.68,31.76,14646.0,20120328.0,32.57,2.0,-1.75,1.2224715820851595,1.1782612440835891,173
2012-03-29,32.05,32.27,32.3,31.63,13185.0,20120329.0,32.0,3.0,0.844,1.1967923458850616,1.1464930782053537,174
2012-03-30,32.23,32.25,32.62,32.13,12033.0,20120330.0,32.27,4.0,-0.062,1.1443566753576715,1.0762940011104976,175
2012-04-02,32.35,32.98,33.25,32.25,8980.0,20120402.0,32.25,0.0,2.264,1.1312333406154629,1.0661214676289963,176
2012-04-03,33.0,32.64,33.29,32.47,10565.0,20120403.0,32.98,1.0,-1.031,1.1229394002039932,1.062638605278434,177
2012-04-04,32.64,31.33,32.68,30.98,12267.0,20120404.0,32.64,2.0,-4.013,1.2026721851106652,1.1876201245755797,178
2012-04-05,31.31,31.71,31.81,31.19,10343.0,20120405.0,31.33,3.0,1.213,1.2251565327153071,1.2226041079657302,179
2012-04-09,31.9,31.55,32.1,31.31,11127.0,20120409.0,31.71,0.0,-0.505,1.185596846648985,1.1649235602366412,180
2012-04-10,31.52,31.81,31.94,31.11,14445.0,20120410.0,31.55,1.0,0.824,1.1532698596435391,1.1202670855382044,181
2012-04-11,31.78,31.58,31.82,31.37,11137.0,20120411.0,31.81,2.0,-0.723,1.0893362343379398,1.0308981407993985,182
2012-04-12,31.58,32.34,32.58,31.42,12807.0,20120412.0,31.58,3.0,2.407,1.0957602131899258,1.0481117220262082,183
2012-04-13,32.36,31.48,32.43,31.29,13456.0,20120413.0,32.34,4.0,-2.659,1.0997820120793071,1.060363492422753,184
2012-04-16,31.44,31.49,31.69,31.17,10501.0,20120416.0,31.48,0.0,0.032,1.1061654656542916,1.0749816934330931,185
2012-04-17,31.46,31.68,31.91,31.3,8609.0,20120417.0,31.49,1.0,0.603,1.061059513411197,1.0129841343085324,186
2012-04-18,31.68,31.61,31.88,31.34,8521.0,20120418.0,31.68,2.0,-0.221,1.0136904659546175,0.9499195830672641,187
2012-04-19,31.59,31.76,32.01,31.29,14029.0,20120419.0,31.61,3.0,0.475,0.986991332284891,0.9192636386582405,188
2012-04-20,31.76,31.65,31.89,31.54,7671.0,20120420.0,31.76,4.0,-0.346,0.9290830285589845,0.8433618201703572,189
2012-04-23,31.63,30.78,31.68,30.45,9964.0,20120423.0,31.65,0.0,-2.749,0.9637118445744987,0.9055802441477275,190
2012-04-24,30.8,30.76,31.11,30.63,8198.0,20120424.0,30.78,1.0,-0.065,0.9688289496709408,0.920836211594715,191
2012-04-25,30.79,30.68,30.96,29.93,10048.0,20120425.0,30.76,2.0,-0.26,0.9743899543033743,0.9353913833821011,192
2012-04-26,30.68,31.05,31.26,30.59,10278.0,20120426.0,30.68,3.0,1.206,0.9467181400176541,0.9000058655977902,193
2012-04-27,31.03,31.23,31.39,30.88,7219.0,20120427.0,31.05,4.0,0.58,0.9251983089244579,0.8746717501847332,194
2012-04-30,31.26,30.99,31.38,30.56,6146.0,20120430.0,31.23,0.0,-0.768,0.9156348262212308,0.8673821834934307,195
2012-05-01,30.98,30.96,31.36,30.79,8091.0,20120501.0,30.99,1.0,-0.097,0.8842134781627126,0.827731225694284,196
2012-05-02,30.98,30.65,31.06,30.41,7991.0,20120502.0,30.96,2.0,-1.001,0.8629213436486192,0.8040337289350342,197
2012-05-03,30.64,30.07,30.67,29.83,9423.0,20120503.0,30.65,3.0,-1.892,0.8872012216393828,0.847495898410382,198
2012-05-04,30.08,30.32,30.46,29.78,7971.0,20120504.0,30.07,4.0,0.831,0.8856374742093861,0.8504964452889985,199
2012-05-07,30.27,30.08,30.39,29.67,8828.0,20120507.0,30.32,0.0,-0.792,0.870579521936449,0.8330969192504596,200
2012-05-08,30.09,29.45,30.12,29.13,8972.0,20120508.0,30.08,1.0,-2.094,0.8996177473413246,0.8806839966837446,201
2012-05-09,29.46,29.26,29.5,28.62,9735.0,20120509.0,29.45,2.0,-0.645,0.9505615886936603,0.9579261304592637,202
2012-05-10,29.22,29.0,29.45,28.94,12175.0,20120510.0,29.26,3.0,-0.889,0.910510535032007,0.8982026463980157,203
2012-05-11,28.99,28.88,29.1,28.44,7969.0,20120511.0,29.0,4.0,-0.414,0.9022823045476482,0.887775626878278,204
2012-05-14,28.86,28.17,29.0,28.07,9843.0,20120514.0,28.88,0.0,-2.458,0.9048020950508063,0.8934055432945085,205
2012-05-15,28.14,27.68,28.43,27.56,13423.0,20120515.0,28.17,1.0,-1.739,0.9425473592390907,0.9502848041885813,206
2012-05-16,27.65,27.24,27.96,26.73,19036.0,20120516.0,27.68,2.0,-1.59,0.9877703266920828,1.0155801636301112,207
2012-05-17,27.18,28.01,28.29,27.17,15937.0,20120517.0,27.24,3.0,2.827,0.9997912061105565,1.0295028084794307,208
2012-05-18,28.0,28.66,28.88,27.78,9527.0,20120518.0,28.01,4.0,2.321,1.0579920056732102,1.1109024340155145,209
2012-05-21,28.69,28.42,28.85,28.04,10646.0,20120521.0,28.66,0.0,-0.837,1.0381745505754338,1.0747821094801104,210
2012-05-22,28.44,28.14,28.77,27.92,10071.0,20120522.0,28.42,1.0,-0.985,1.0210677732216917,1.0448111615494267,211
2012-05-23,28.11,27.76,28.17,27.08,16176.0,20120523.0,28.14,2.0,-1.35,1.0500616120639443,1.0841696733428388,212
2012-05-24,27.75,28.27,28.51,27.58,14161.0,20120524.0,27.76,3.0,1.837,1.0391469200429968,1.0636137168971262,213
2012-05-25,28.25,28.47,28.56,27.87,11143.0,20120525.0,28.27,4.0,0.707,1.017406290920773,1.0284652213108414,214
2012-05-28,28.54,28.38,28.76,28.28,7201.0,20120528.0,28.47,0.0,-0.316,0.9694602644184844,0.956669858469393,215
2012-05-29,28.39,27.8,28.66,27.71,13312.0,20120529.0,28.38,1.0,-2.044,0.9676911494695063,0.9557805440068071,216
2012-05-30,27.78,27.87,28.14,27.35,16266.0,20120530.0,27.8,2.0,0.252,0.9733555904321881,0.9656764714725657,217
2012-05-31,27.88,28.02,28.19,27.51,11998.0,20120531.0,27.87,3.0,0.538,0.9466869003699365,0.9275862752762227,218
2012-06-01,27.6,28.66,28.68,27.18,11086.0,20120601.0,28.02,4.0,2.284,0.9969880912847688,1.0039081052393946,219
2012-06-04,28.66,28.21,28.66,27.97,13601.0,20120604.0,28.66,0.0,-1.57,0.9690800829662951,0.9620536912074746,220
2012-06-05,28.2,28.47,28.54,28.08,8516.0,20120605.0,28.21,1.0,0.922,0.9337091663101146,0.911113199046477,221
2012-06-06,28.48,29.38,29.86,28.41,11116.0,20120606.0,28.47,2.0,3.196,0.9988265148656705,1.0096314391736145,222
2012-06-07,29.46,28.54,29.67,28.36,11183.0,20120607.0,29.38,3.0,-2.859,1.0271150135293694,1.0496805806171334,223
2012-06-08,28.56,28.45,28.65,27.91,12488.0,20120608.0,28.54,4.0,-0.315,1.0673772850462673,1.1057231698681826,224
2012-06-11,28.88,28.51,29.0,28.27,10083.0,20120611.0,28.45,0.0,0.211,1.0367066227557828,1.0556267472190912,225
2012-06-12,28.5,28.88,29.02,28.31,10225.0,20120612.0,28.51,1.0,1.298,1.0070060206751459,1.0095431809232123,226
2012-06-13,28.82,28.81,29.09,28.7,12644.0,20120613.0,28.88,2.0,-0.242,0.9681872915086855,0.9522707568001172,227
2012-06-14,28.8,28.59,29.07,28.15,14401.0,20120614.0,28.81,3.0,-0.764,0.9638066286428056,0.9479679892267685,228
2012-06-15,28.58,28.69,28.82,28.48,11100.0,20120615.0,28.59,4.0,0.35,0.9070969351127097,0.866905590663199,229
2012-06-18,28.98,28.68,28.98,28.23,8939.0,20120618.0,28.69,0.0,-0.035,0.8928153955530909,0.8513181785747724,230
2012-06-19,28.67,28.41,28.9,28.27,10210.0,20120619.0,28.68,1.0,-0.941,0.8689230868604875,0.8218090880981358,231
2012-06-20,28.37,28.03,28.59,27.64,11761.0,20120620.0,28.41,2.0,-1.338,0.8844755335130599,0.8509012096850505,232
2012-06-21,28.04,26.82,28.07,26.8,13961.0,20120621.0,28.03,3.0,-4.317,0.9504323032072852,0.9521143817270434,233
2012-06-22,26.82,26.82,26.99,26.51,12585.0,20120622.0,26.82,4.0,0.0,1.002211184743598,1.0278324641634378,234
2012-06-25,26.82,27.45,27.59,26.58,9025.0,20120625.0,26.82,0.0,2.349,1.002919258857937,1.0254548022749796,235
2012-06-26,27.48,27.0,27.49,26.75,8997.0,20120626.0,27.45,1.0,-1.639,0.9790175080489684,0.9873941619716488,236
2012-06-27,27.03,26.83,27.27,26.6,11387.0,20120627.0,27.0,2.0,-0.63,0.9672886436792293,0.9690749403754291,237
2012-06-28,26.87,26.3,27.06,26.07,9851.0,20120628.0,26.83,3.0,-1.975,0.969353312435927,0.9718649483253717,238
2012-06-29,26.32,27.45,27.91,26.26,13453.0,20120629.0,26.3,4.0,4.373,1.03123028403986,1.0622829552153221,239
2012-07-02,27.5,27.46,27.6,27.18,20539.0,20120702.0,27.45,0.0,0.036,1.0556638945842756,1.0939785611866133,240
2012-07-03,27.44,28.23,28.44,27.39,8835.0,20120703.0,27.46,1.0,2.804,1.0551489950765647,1.0881147530283983,241
2012-07-04,28.18,28.11,28.33,28.02,4588.0,20120704.0,28.23,2.0,-0.425,1.0383172682499515,1.0590327859579458,242
2012-07-05,28.13,27.66,28.38,27.49,10207.0,20120705.0,28.11,3.0,-1.601,1.0248338802261572,1.0364950811635532,243
2012-07-06,27.67,27.04,27.79,26.9,10991.0,20120706.0,27.66,4.0,-2.242,1.0416671638431767,1.0596290703417452,244
2012-07-09,27.03,27.3,27.48,26.87,7618.0,20120709.0,27.04,0.0,0.962,1.0187883307650212,1.023678527629512,245
2012-07-10,27.34,26.75,27.58,26.71,9799.0,20120710.0,27.3,1.0,-2.015,1.005262118876484,1.00318805727891,246
2012-07-11,26.76,27.11,27.24,26.76,9679.0,20120711.0,26.75,2.0,1.346,0.9629655626126895,0.9414296496417214,247
2012-07-12,27.11,27.18,27.35,26.42,10273.0,20120712.0,27.11,3.0,0.258,0.9599686932841154,0.9399056963561585,248
2012-07-13,27.16,27.27,27.55,27.06,8558.0,20120713.0,27.18,4.0,0.331,0.9172442666200068,0.8799182701753376,249
2012-07-16,27.42,27.24,27.42,26.86,8331.0,20120716.0,27.27,0.0,-0.11,0.884767515107773,0.8372625008186263,250
2012-07-17,27.25,27.27,27.59,26.72,10389.0,20120717.0,27.24,1.0,0.11,0.8834250137342894,0.8416275007094763,251
2012-07-18,27.26,27.12,27.34,26.85,7775.0,20120718.0,27.27,2.0,-0.55,0.847659103393603,0.7947438339482126,252
2012-07-19,27.14,27.22,27.57,27.1,8736.0,20120719.0,27.12,3.0,0.369,0.8133264576294962,0.7514446560884508,253
2012-07-20,27.22,27.28,27.4,26.74,7670.0,20120720.0,27.22,4.0,0.22,0.7993876887536993,0.7392520352766574,254
2012-07-23,27.15,26.99,27.28,26.61,8999.0,20120723.0,27.28,0.0,-1.063,0.7876251715939744,0.7300184305731033,255
2012-07-24,26.98,26.93,27.14,26.57,9192.0,20120724.0,26.99,1.0,-0.222,0.7805683378125416,0.7273493064966897,256
2012-07-25,26.95,27.28,27.52,26.78,10196.0,20120725.0,26.93,2.0,1.3,0.7768803071022332,0.7290360656304642,257
2012-07-26,27.31,27.46,27.78,27.21,9681.0,20120726.0,27.28,3.0,0.66,0.783527551911248,0.7451645902130696,258
2012-07-27,27.43,27.7,27.85,27.31,9490.0,20120727.0,27.46,4.0,0.874,0.7641159562826176,0.7218093115179947,259
2012-07-30,27.68,28.14,28.19,27.51,7468.0,20120730.0,27.7,0.0,1.588,0.7610145057114222,0.7229014033155959,260
2012-07-31,28.13,27.94,28.33,27.86,8679.0,20120731.0,28.14,1.0,-0.711,0.7491040961011225,0.710514549540183,261
2012-08-01,27.93,27.34,28.02,27.06,10733.0,20120801.0,27.94,2.0,-2.147,0.779185541910502,0.7597792762681584,262
2012-08-02,27.34,27.07,27.78,26.88,11584.0,20120802.0,27.34,3.0,-0.988,0.8047141290098482,0.7998087060990695,263
2012-08-03,27.1,27.77,27.89,26.99,8761.0,20120803.0,27.07,4.0,2.586,0.813376480918137,0.8131675452858605,264
2012-08-06,27.77,27.81,27.95,27.56,7461.0,20120806.0,27.77,0.0,0.144,0.819433164471093,0.8220785392477462,265
2012-08-07,27.81,28.04,28.18,27.12,6479.0,20120807.0,27.81,1.0,0.827,0.8413028767920968,0.8538014006813799,266
2012-08-08,28.06,27.99,28.21,27.66,7023.0,20120808.0,28.04,2.0,-0.178,0.8148207970835109,0.813294547257196,267
2012-08-09,27.99,28.07,28.18,27.83,5958.0,20120809.0,27.99,3.0,0.286,0.7725643609847,0.7515219409562367,268
2012-08-10,28.11,28.05,28.31,27.53,7626.0,20120810.0,28.07,4.0,-0.071,0.7732403281679133,0.7553190154954048,269
2012-08-13,28.11,27.77,28.15,27.68,6264.0,20120813.0,28.05,0.0,-0.998,0.7456730256070268,0.7172764800960173,270
2012-08-14,27.76,27.75,27.97,27.57,6205.0,20120814.0,27.77,1.0,-0.072,0.7215209323698909,0.6856396160832147,271
2012-08-15,27.76,27.75,27.96,27.43,6945.0,20120815.0,27.75,2.0,0.0,0.7041099385179955,0.6648876672721196,272
2012-08-16,27.76,28.13,28.24,27.66,6663.0,20120816.0,27.75,3.0,1.369,0.6928272168344899,0.6535693116358368,273
2012-08-17,28.12,27.99,28.29,27.96,6006.0,20120817.0,28.13,4.0,-0.498,0.6789338334858429,0.6384267367510594,274
2012-08-20,28.05,28.73,28.79,27.87,6643.0,20120820.0,27.99,0.0,2.644,0.7008489395326668,0.6759698385175846,275
2012-08-21,28.75,29.26,29.46,28.61,7656.0,20120821.0,28.73,1.0,1.845,0.7707717632117557,0.7818405267152417,276
2012-08-22,29.26,29.76,29.88,29.17,9282.0,20120822.0,29.26,2.0,1.709,0.8052470574653401,0.8309284564865436,277
2012-08-23,29.76,30.52,30.79,29.76,11605.0,20120823.0,29.76,3.0,2.554,0.8711336886050417,0.9241379956216722,278
2012-08-24,30.52,30.72,30.77,30.19,9364.0,20120824.0,30.52,4.0,0.655,0.8837578987318887,0.9355862628721161,279
2012-08-27,30.71,30.67,31.22,30.58,8903.0,20120827.0,30.72,0.0,-0.163,0.867052635210769,0.9041747611558344,280
2012-08-28,30.69,30.85,30.97,30.48,7769.0,20120828.0,30.67,1.0,0.587,0.8327751229188081,0.8489514596683896,281
2012-08-29,30.84,30.68,30.94,30.52,7573.0,20120829.0,30.85,2.0,-0.551,0.7952501117442986,0.7917579317126046,282
2012-08-30,30.73,30.42,30.89,30.19,5983.0,20120830.0,30.68,3.0,-0.847,0.7865910106766199,0.7795235408175906,283
2012-08-31,30.42,31.79,31.81,30.27,18135.0,20120831.0,30.42,4.0,4.504,0.8550827369788545,0.8809204020419118,284
2012-09-03,31.73,32.13,32.37,31.57,5793.0,20120903.0,31.79,0.0,1.07,0.954620669980921,1.023464348436323,285
2012-09-04,32.16,32.39,32.47,31.96,10824.0,20120904.0,32.13,1.0,0.809,0.9296551545280773,0.977669101978147,286
2012-09-05,32.33,32.3,32.43,32.0,9268.0,20120905.0,32.39,2.0,-0.278,0.884231958661834,0.9046465550477274,287
2012-09-06,32.32,32.73,33.04,32.24,12597.0,20120906.0,32.3,3.0,1.331,0.876574507874386,0.8906936810413634,288
2012-09-07,32.67,33.72,33.77,32.0,14082.0,20120907.0,32.73,4.0,3.025,0.9577950071586134,1.0079345235691821,289
2012-09-10,33.71,33.37,34.02,33.28,20924.0,20120910.0,33.72,0.0,-1.038,0.9879954610533134,1.0455432537599596,290
2012-09-11,33.4,33.5,33.87,33.38,19656.0,20120911.0,33.37,1.0,0.39,0.9427231464120654,0.9714708199252976,291
2012-09-12,33.52,33.34,34.14,32.51,24860.0,20120912.0,33.5,2.0,-0.478,1.005202860374652,1.059274710601925,292
2012-09-13,33.3,34.71,34.87,32.72,29879.0,20120913.0,33.34,3.0,4.109,1.1092753276133902,1.204704749188335,293
2012-09-14,34.73,34.7,34.98,34.32,24172.0,20120914.0,34.71,4.0,-0.029,1.157523025103112,1.2627441159632238,294
2012-09-17,34.62,34.27,34.94,33.84,20909.0,20120917.0,34.7,0.0,-1.239,1.1522936591846438,1.2410449005014597,295
2012-09-18,34.29,34.81,35.1,34.01,22516.0,20120918.0,34.27,1.0,1.576,1.1466305992587644,1.2209055804345987,296
2012-09-19,34.83,34.6,35.02,34.32,20272.0,20120919.0,34.81,2.0,-0.603,1.1105732720534067,1.1581181697099876,297
2012-09-20,34.6,34.68,34.8,34.12,21456.0,20120920.0,34.6,3.0,0.231,1.072339338230354,1.0957024137486566,298
2012-09-21,34.67,34.54,35.26,34.36,24555.0,20120921.0,34.68,4.0,-0.404,1.0566721256639522,1.0696087585821688,299
2012-09-24,34.54,34.0,34.58,33.63,21796.0,20120924.0,34.54,0.0,-1.563,1.05606556878541,1.0669942574378781,300
2012-09-25,34.02,33.81,34.54,33.71,22254.0,20120925.0,34.0,1.0,-0.559,1.035514153441275,1.0353950231128275,301
2012-09-26,33.79,34.02,34.11,33.36,22307.0,20120926.0,33.81,2.0,0.621,1.0095583213102426,0.9973423533644504,302
2012-09-27,34.01,34.67,34.81,33.9,22019.0,20120927.0,34.02,3.0,1.911,1.0086893830093113,0.9976967062491904,303
2012-09-28,34.69,34.53,34.92,34.33,26837.0,20120928.0,34.67,4.0,-0.404,0.998808530008463,0.9846704787492991,304
2012-10-01,34.34,34.69,35.44,34.21,22312.0,20121001.0,34.53,0.0,0.463,1.0198259363713342,1.0173810815827256,305
2012-10-02,34.74,34.65,35.11,34.42,17790.0,20121002.0,34.69,1.0,-0.115,0.9898417603375705,0.9737302707050285,306
2012-10-03,34.64,34.68,34.93,34.51,19270.0,20121003.0,34.65,2.0,0.087,0.9380379639432368,0.8998995679443582,307
2012-10-04,34.66,35.0,35.17,34.66,17316.0,20121004.0,34.68,3.0,0.923,0.9000345126756645,0.849246292218445,308
2012-10-05,35.03,34.54,35.14,34.31,20573.0,20121005.0,35.0,4.0,-1.314,0.8936677387960575,0.8466801199226521,309
2012-10-08,34.58,34.01,34.6,33.62,19171.0,20121008.0,34.54,0.0,-1.534,0.9378797625418768,0.9177894372662989,310
2012-10-09,34.05,33.93,34.26,33.57,20375.0,20121009.0,34.01,1.0,-0.235,0.9407997841289785,0.9247508456307914,311
2012-10-10,33.94,34.01,34.19,33.74,19702.0,20121010.0,33.93,2.0,0.236,0.8961816219354296,0.8614507328800185,312
2012-10-11,33.98,34.03,34.38,33.81,20292.0,20121011.0,34.01,3.0,0.059,0.8665287472140238,0.8225906351626828,313
2012-10-12,34.03,33.47,34.16,33.45,19789.0,20121012.0,34.03,4.0,-1.646,0.8522988611036563,0.8075785504743243,314
2012-10-15,33.47,32.72,33.47,32.57,20615.0,20121015.0,33.47,0.0,-2.241,0.9075444191851467,0.8945680770777479,315
2012-10-16,32.75,32.98,33.08,32.65,17565.0,20121016.0,32.72,1.0,0.795,0.89958583562286,0.8846256668007149,316
2012-10-17,32.98,33.22,33.3,32.88,17228.0,20121017.0,32.98,2.0,0.728,0.8705325778389615,0.844008911227286,317
2012-10-18,33.22,32.83,33.32,32.7,17728.0,20121018.0,33.22,3.0,-1.174,0.8477568889445088,0.8141410563969809,318
2012-10-19,32.81,32.09,32.91,31.94,20105.0,20121019.0,32.83,4.0,-2.254,0.8870517172222822,0.8762555822107155,319
2012-10-22,31.99,32.47,32.47,31.71,18668.0,20121022.0,32.09,0.0,1.184,0.9082288338384386,0.9087548379159521,320
2012-10-23,32.43,31.68,32.5,31.57,19798.0,20121023.0,32.47,1.0,-2.433,0.910208030762217,0.9115875261938252,321
2012-10-24,31.69,31.74,32.05,31.53,18331.0,20121024.0,31.68,2.0,0.189,0.9129163916020154,0.9153758560346482,322
2012-10-25,31.74,32.12,32.26,31.73,18237.0,20121025.0,31.74,3.0,1.197,0.88265126509274,0.8706590752300283,323
2012-10-26,32.1,32.1,32.38,31.6,21386.0,20121026.0,32.12,4.0,-0.062,0.8733193319024906,0.8585711985326913,324
2012-10-29,32.11,31.77,32.23,31.68,15236.0,20121029.0,32.1,0.0,-1.028,0.8439266653658993,0.8174283720616653,325
2012-10-30,31.79,31.76,32.15,31.72,14533.0,20121030.0,31.77,1.0,-0.031,0.8062969685144528,0.7657712557867765,326
2012-10-31,31.76,32.25,32.43,31.75,17055.0,20121031.0,31.76,2.0,1.543,0.7948154259222295,0.7543350883485396,327
2012-11-01,32.26,32.26,32.69,32.19,17613.0,20121101.0,32.25,3.0,0.031,0.8071049326565726,0.7777570765687342,328
2012-11-02,32.3,30.9,32.36,30.81,21548.0,20121102.0,32.26,4.0,-4.216,0.8746408478696129,0.880722799692903,329
2012-11-05,30.86,31.17,31.25,30.65,18888.0,20121105.0,30.9,0.0,0.874,0.941491679881467,0.9779597597338482,330
2012-11-06,31.19,32.0,32.27,31.07,21167.0,20121106.0,31.17,1.0,2.663,0.9804469817104257,1.0302317917693358,331
2012-11-07,31.99,31.72,32.42,31.21,21525.0,20121107.0,32.0,2.0,-0.875,1.0049518015549328,1.0595342195334243,332
2012-11-08,31.8,32.3,32.45,31.63,20970.0,20121108.0,31.72,3.0,1.828,0.9881380014135754,1.027596323595635,333
2012-11-09,32.32,32.62,32.78,32.06,21734.0,20121109.0,32.3,4.0,0.991,0.9946709103759779,1.031916813782884,334
2012-11-12,32.6,32.39,32.74,32.17,19484.0,20121112.0,32.62,0.0,-0.705,0.9560644639781612,0.9703279052784995,335
2012-11-13,32.39,32.48,32.83,32.1,19028.0,20121113.0,32.39,1.0,0.278,0.9355131490710551,0.9382841845746992,336
2012-11-14,32.47,32.7,32.93,32.36,20431.0,20121114.0,32.48,2.0,0.677,0.9022846809736861,0.8891796266314059,337
2012-11-15,32.74,32.58,32.77,32.15,21805.0,20121115.0,32.7,3.0,-0.367,0.8766224372488056,0.853289009747219,338
2012-11-16,32.58,32.4,32.68,32.01,13123.0,20121116.0,32.58,4.0,-0.552,0.8596567611352781,0.8315171417809237,339
2012-11-19,32.28,33.07,33.21,32.28,8348.0,20121119.0,32.4,0.0,2.068,0.8660516010320711,0.8446481895434672,340
2012-11-20,33.08,33.16,33.26,32.86,7699.0,20121120.0,33.07,1.0,0.272,0.8655014554837009,0.8466950976043381,341
2012-11-21,33.16,33.36,33.39,32.82,7419.0,20121121.0,33.16,2.0,0.603,0.8386376868033644,0.8098024179237597,342
2012-11-22,33.36,33.35,33.45,33.26,3190.0,20121122.0,33.36,3.0,-0.03,0.7887615334576048,0.7404954288672602,343
2012-11-23,33.35,34.11,34.16,33.23,6359.0,20121123.0,33.35,4.0,2.279,0.8016013940523681,0.7657627050182921,344
2012-11-26,34.07,34.16,34.22,33.88,7825.0,20121126.0,34.11,0.0,0.147,0.8078194491385169,0.7796610110158538,345
2012-11-27,34.17,34.03,34.27,33.91,8358.0,20121127.0,34.16,1.0,-0.381,0.7671085901259249,0.7237062095470741,346
2012-11-28,34.01,33.75,34.04,32.9,10334.0,20121128.0,34.03,2.0,-0.823,0.8119169001144766,0.7952120482741296,347
2012-11-29,33.75,34.23,34.39,33.53,6089.0,20121129.0,33.75,3.0,1.422,0.8162880910131605,0.8038504418375789,348
2012-11-30,34.23,33.86,34.42,33.77,6781.0,20121130.0,34.23,4.0,-1.081,0.8029891736483278,0.7860037162592353,349
2012-12-03,33.49,33.72,33.93,33.45,8659.0,20121203.0,33.86,0.0,-0.413,0.800899248771206,0.7852032207580021,350
2012-12-04,33.72,32.96,33.75,32.74,11363.0,20121204.0,33.72,1.0,-2.254,0.8299084079738236,0.8298427913236015,351
2012-12-05,32.96,32.95,33.3,32.58,9412.0,20121205.0,32.96,2.0,-0.03,0.8580985527034755,0.8711970858137871,352
2012-12-06,32.95,33.06,33.33,32.6,9472.0,20121206.0,32.95,3.0,0.334,0.8464532297304319,0.8523708077052817,353
2012-12-07,33.06,33.16,33.34,32.68,9450.0,20121207.0,33.06,4.0,0.302,0.8295029361185748,0.8267213666779113,354
2012-12-10,33.12,33.32,33.49,33.09,6354.0,20121210.0,33.16,0.0,0.483,0.7931844873805225,0.7738251844541897,355
2012-12-11,33.32,33.06,33.34,32.83,6427.0,20121211.0,33.32,1.0,-0.78,0.7674404430732028,0.7386484931936317,356
2012-12-12,33.06,33.51,33.87,32.99,9605.0,20121212.0,33.06,2.0,1.361,0.7776731300665476,0.7574953607678135,357
2012-12-13,33.52,32.6,33.52,32.28,12273.0,20121213.0,33.51,3.0,-2.716,0.8197028455150435,0.8218293126654387,358
2012-12-14,32.62,32.37,32.79,32.24,7733.0,20121214.0,32.6,4.0,-0.706,0.860638950468221,0.8815854043100463,359
2012-12-17,32.37,32.34,32.48,32.08,6802.0,20121217.0,32.37,0.0,-0.093,0.8296717731529278,0.8333740170687063,360
2012-12-18,32.34,31.69,32.6,31.4,9272.0,20121218.0,32.34,1.0,-2.01,0.8633379755935711,0.8822574814595459,361
2012-12-19,31.69,31.03,31.87,31.03,9481.0,20121219.0,31.69,2.0,-2.083,0.9039436141759739,0.9392898172649401,362
2012-12-20,31.03,29.96,31.27,29.63,13243.0,20121220.0,31.03,3.0,-3.448,1.0090396492508853,1.0887178416296146,363
2012-12-21,29.96,29.99,30.32,29.67,9667.0,20121221.0,29.96,4.0,0.1,1.0409451356826225,1.1248887960789982,364
2012-12-24,30.02,29.95,30.39,29.86,4432.0,20121224.0,29.99,0.0,-0.133,0.9944955778932932,1.045570289935132,365
2012-12-26,29.95,30.07,30.25,29.85,4737.0,20121226.0,29.95,2.0,0.401,0.9404505253575391,0.9594942512771142,366
2012-12-27,30.06,30.16,30.53,29.71,6370.0,20121227.0,30.07,3.0,0.299,0.9295004775977629,0.940895017773499,367
2012-12-28,30.14,30.08,30.36,29.91,5414.0,20121228.0,30.16,4.0,-0.265,0.8859095250888752,0.8754423487370324,368
2012-12-31,30.08,30.34,30.48,29.92,6093.0,20121231.0,30.08,0.0,0.864,0.8562813864444319,0.833383368905428,369
2013-01-01,30.34,30.34,30.48,29.92,2.0,20130101.0,30.34,1.0,0.0,0.8293467149494834,0.7969322530513707,370
2013-01-02,30.33,31.01,31.53,30.22,8744.0,20130102.0,30.34,2.0,2.208,0.8730424681358943,0.865341285977855,371
2013-01-03,31.03,30.11,31.22,30.01,20773.0,20130103.0,31.01,3.0,-2.902,0.9036749710326308,0.9112957811808073,372
2013-01-04,30.09,30.19,30.3,29.24,14210.0,20130104.0,30.11,4.0,0.266,0.9824317918478463,1.0257896770233663,373
2013-01-07,30.23,30.15,30.47,29.86,8753.0,20130107.0,30.19,0.0,-0.132,0.9485743562253147,0.9703510534202507,374
2013-01-08,30.14,30.41,30.59,30.08,9253.0,20130108.0,30.15,1.0,0.862,0.9087039602048317,0.9089709129642175,375
2013-01-09,30.41,30.3,30.57,30.06,6890.0,20130109.0,30.41,2.0,-0.362,0.8724581456407562,0.8557747912356554,376
2013-01-10,30.29,30.85,30.95,30.29,7481.0,20130110.0,30.3,3.0,1.815,0.8531437687643237,0.829671485737568,377
2013-01-11,30.86,30.44,30.94,30.15,9024.0,20130111.0,30.85,4.0,-1.329,0.8474034261493855,0.8243819543058926,378
2013-01-14,30.42,31.07,31.17,30.38,8045.0,20130114.0,30.44,0.0,2.07,0.842184932863078,0.8197976937317739,379
2013-01-15,31.06,31.37,31.61,30.96,9735.0,20130115.0,31.07,1.0,0.966,0.8719863026027987,0.8664913345675381,380
2013-01-16,31.39,31.49,31.57,31.09,7450.0,20130116.0,31.37,2.0,0.383,0.8381693660025442,0.8176258232918664,381
2013-01-17,31.49,31.73,31.93,31.05,10161.0,20130117.0,31.49,3.0,0.762,0.8419721509114038,0.8259423801862841,382
2013-01-18,31.74,31.89,32.14,31.67,8276.0,20130118.0,31.73,4.0,0.504,0.8245201371921856,0.802483396161447,383
2013-01-21,31.92,32.01,32.11,31.86,4539.0,20130121.0,31.89,0.0,0.376,0.7841092156292598,0.7461522766732545,384
2013-01-22,32.02,32.21,32.36,31.81,7886.0,20130122.0,32.01,1.0,0.625,0.7628265596629635,0.7199986397834873,385
2013-01-23,32.19,32.23,32.48,32.1,7606.0,20130123.0,32.21,2.0,0.062,0.7362059633299672,0.6866654878123565,386
2013-01-24,32.22,31.62,32.24,31.6,9958.0,20130124.0,32.23,3.0,-1.893,0.7274599666636065,0.680443422770709,387
2013-01-25,31.63,31.18,31.81,31.12,9299.0,20130125.0,31.62,4.0,-1.392,0.7622363333305504,0.7377176330679464,388
2013-01-28,31.16,30.83,31.32,30.74,8077.0,20130128.0,31.18,0.0,-1.123,0.7729421212095908,0.7566886153255529,389
2013-01-29,30.85,31.38,31.47,30.85,7093.0,20130129.0,30.83,1.0,1.784,0.7590382920087186,0.7384634666154788,390
2013-01-30,31.37,32.01,32.3,31.25,10268.0,20130130.0,31.38,2.0,2.008,0.8236711745533811,0.836001671066749,391
2013-01-31,31.92,31.47,32.13,31.12,9834.0,20130131.0,32.01,3.0,-1.687,0.8406101586848921,0.8592014482578494,392
2013-02-01,31.44,31.83,32.16,31.3,10579.0,20130201.0,31.47,4.0,1.144,0.8423728715317197,0.8593079218234689,393
2013-02-04,31.83,31.76,31.92,31.38,7424.0,20130204.0,31.83,0.0,-0.22,0.8148844286651998,0.8167335322470067,394
2013-02-05,31.76,31.81,32.11,31.62,9085.0,20130205.0,31.76,1.0,0.157,0.7853494806047269,0.7731690612807389,395
2013-02-06,31.78,31.86,31.9,31.6,7043.0,20130206.0,31.81,2.0,0.157,0.7412268005497513,0.7100798531099733,396
2013-02-07,31.85,31.45,31.93,31.29,10453.0,20130207.0,31.86,3.0,-1.287,0.7320243641361376,0.7007358726953103,397
2013-02-08,31.47,31.43,31.69,31.33,7530.0,20130208.0,31.45,4.0,-0.064,0.7136585128510337,0.6779710896692681,398
2013-02-11,31.43,30.94,31.53,30.82,7770.0,20130211.0,31.43,0.0,-1.559,0.7133259207736671,0.6822416110466991,399
2013-02-12,30.92,31.11,31.16,30.58,8270.0,20130212.0,30.94,1.0,0.549,0.7257508370669703,0.7046093962404728,400
2013-02-13,31.13,30.76,31.22,30.73,7059.0,20130213.0,31.11,2.0,-1.125,0.7043189427881547,0.6759948100750761,401
2013-02-14,30.75,30.37,31.06,30.21,9228.0,20130214.0,30.76,3.0,-1.268,0.7221081298074129,0.7058621687317319,402
2013-02-15,30.35,29.8,30.46,29.66,10890.0,20130215.0,30.37,4.0,-1.877,0.7564619361885574,0.7584138795675012,403
2013-02-18,29.81,29.94,30.15,29.77,5344.0,20130218.0,29.8,0.0,0.47,0.7422381238077793,0.7372920289585007,404
2013-02-19,29.94,29.39,30.11,29.17,9489.0,20130219.0,29.94,1.0,-1.837,0.76021647618889,0.7643197584307003,405
2013-02-20,29.42,28.51,29.61,28.25,13955.0,20130220.0,29.39,2.0,-2.994,0.8447422510808089,0.88774379063994,406
2013-02-21,28.51,28.62,28.88,28.29,12568.0,20130221.0,28.51,3.0,0.386,0.8679475009825537,0.9160446185546149,407
2013-02-22,28.65,28.7,28.89,28.33,8774.0,20130222.0,28.62,4.0,0.28,0.8399522736205035,0.8685720027473333,408
2013-02-25,28.78,28.94,29.21,28.54,9366.0,20130225.0,28.7,0.0,0.836,0.8245020669277306,0.8420957357143557,409
2013-02-26,28.93,29.37,29.43,28.55,10876.0,20130226.0,28.94,1.0,1.486,0.8295473335706642,0.8471496376191081,410
2013-02-27,29.37,28.98,29.39,28.83,5719.0,20130227.0,29.37,2.0,-1.328,0.8050430305187858,0.8088630192698939,411
2013-02-28,29.02,28.51,29.19,28.4,10394.0,20130228.0,28.98,3.0,-1.622,0.8200391186534415,0.8303479500339079,412
2013-03-01,28.51,28.59,28.79,27.92,11860.0,20130301.0,28.51,4.0,0.281,0.841853744230401,0.8609682233627196,413
2013-03-04,28.59,28.58,28.81,28.43,8349.0,20130304.0,28.59,0.0,-0.035,0.7998670402094554,0.7968391269143569,414
2013-03-05,28.59,28.68,29.09,28.52,8117.0,20130305.0,28.58,1.0,0.35,0.7789700365540503,0.7665939099924427,415
2013-03-06,28.68,29.02,29.14,28.52,9106.0,20130306.0,28.68,2.0,1.185,0.7645182150491368,0.7470480553267838,416
2013-03-07,29.03,28.85,29.08,28.74,7547.0,20130307.0,29.02,3.0,-0.586,0.7313801954992154,0.7007749812832128,417
2013-03-08,28.85,28.96,29.26,28.32,10343.0,20130308.0,28.85,4.0,0.381,0.750345632272014,0.7326716504454512,418
2013-03-11,28.95,28.95,29.08,28.7,6018.0,20130311.0,28.96,0.0,-0.035,0.7166778475200126,0.685648763719391,419
2013-03-12,28.95,29.12,29.35,28.87,6532.0,20130312.0,28.95,1.0,0.587,0.6951616795636478,0.6582289285568055,420
2013-03-13,29.12,28.9,29.28,28.83,7286.0,20130313.0,29.12,2.0,-0.755,0.672874254148771,0.6304650714158985,421
2013-03-14,28.9,28.78,28.95,28.53,8126.0,20130314.0,28.9,3.0,-0.415,0.6653402310443366,0.6250697285604444,422
2013-03-15,28.8,28.74,29.01,28.69,6080.0,20130315.0,28.78,4.0,-0.139,0.6339456645857605,0.5843937647523851,423
2013-03-18,28.96,28.84,29.04,28.58,3637.0,20130318.0,28.74,0.0,0.348,0.6181324223506914,0.5678079294520672,424
2013-03-19,28.85,28.87,29.09,28.62,20600.0,20130319.0,28.84,1.0,0.104,0.6046658385006284,0.5547668721917913,425
2013-03-20,28.88,28.8,28.98,28.4,19448.0,20130320.0,28.87,2.0,-0.242,0.602423489546026,0.5581312892328861,426
2013-03-21,28.79,29.14,29.32,28.7,20362.0,20130321.0,28.8,3.0,1.181,0.604021354132751,0.5663804506685014,427
2013-03-22,29.14,28.69,29.17,28.5,20920.0,20130322.0,29.14,4.0,-1.544,0.6100194128479557,0.580196390579368,428
2013-03-25,28.69,28.81,28.89,28.46,19755.0,20130325.0,28.69,0.0,0.418,0.6163812844072317,0.5935035385021179,429
2013-03-26,28.81,28.72,28.84,28.6,16976.0,20130326.0,28.81,1.0,-0.312,0.5821648040065741,0.5463697333685019,430
2013-03-27,28.72,28.63,28.78,28.08,20347.0,20130327.0,28.72,2.0,-0.313,0.5956043672787035,0.5708537689193679,431
2013-03-28,28.65,28.31,28.81,28.17,19870.0,20130328.0,28.63,3.0,-1.118,0.5996403338897301,0.580073266396785,432
2013-04-01,28.21,27.97,28.36,27.81,18192.0,20130401.0,28.31,0.0,-1.201,0.6196730308088453,0.6120634975438799,433
2013-04-02,27.95,27.2,28.14,27.15,22064.0,20130402.0,27.97,1.0,-2.753,0.668793664371677,0.6851216978713617,434
2013-04-03,27.2,26.91,27.31,26.67,25345.0,20130403.0,27.2,2.0,-1.066,0.7261760585197058,0.7671054714885127,435
2013-04-04,26.93,26.83,27.01,26.57,24198.0,20130404.0,26.91,3.0,-0.297,0.7174327804724597,0.7488247419567109,436
2013-04-05,26.86,27.28,27.3,26.73,22656.0,20130405.0,26.83,4.0,1.677,0.7040298004295088,0.7249814430291495,437
2013-04-08,27.28,27.23,27.46,27.07,18172.0,20130408.0,27.28,0.0,-0.183,0.6972998185722815,0.7123172506252642,438
2013-04-09,27.23,27.9,28.02,27.14,21109.0,20130409.0,27.23,1.0,2.461,0.7139089259748013,0.7346749505418956,439
2013-04-10,27.88,27.57,27.96,27.44,22390.0,20130410.0,27.9,2.0,-1.183,0.7153717508861833,0.7340516238029767,440
2013-04-11,27.58,27.57,27.78,27.34,20157.0,20130411.0,27.57,3.0,0.0,0.7012470462601662,0.7108447406292459,441
2013-04-12,27.57,25.76,27.64,25.72,34950.0,20130412.0,27.57,4.0,-6.565,0.8120427693274241,0.8720654418786801,442
2013-04-15,25.94,22.65,26.04,22.51,71952.0,20130415.0,25.76,0.0,-12.073,1.1982206993885676,1.4304567162948556,443
2013-04-16,22.68,23.33,23.97,22.0,18743.0,20130416.0,22.65,1.0,3.002,1.43110972671688,1.7410624874555416,444
2013-04-17,23.37,23.26,23.72,22.83,11455.0,20130417.0,23.33,2.0,-0.3,1.3982815697426185,1.6515874891281366,445
2013-04-18,23.3,23.24,23.65,22.43,10446.0,20130418.0,23.26,3.0,-0.086,1.3820741543114712,1.5940424905777182,446
2013-04-19,23.27,23.23,23.82,22.86,7012.0,20130419.0,23.24,4.0,-0.043,1.343703776646792,1.5095034918340224,447
2013-04-22,23.3,23.35,23.65,23.07,5304.0,20130422.0,23.23,0.0,0.517,1.2742761605879926,1.3855696929228192,448
2013-04-23,23.36,22.88,23.4,22.55,7837.0,20130423.0,23.35,1.0,-2.013,1.2357056005345386,1.3141604005331096,449
2013-04-24,22.88,23.1,23.32,22.8,5470.0,20130424.0,22.88,2.0,0.962,1.173368727758671,1.2122723471286945,450
2013-04-25,23.11,24.35,24.36,23.02,6545.0,20130425.0,23.1,3.0,5.411,1.2012442979624287,1.2479693675115358,451
2013-04-26,24.32,23.97,24.79,23.59,8254.0,20130426.0,24.35,4.0,-1.561,1.2456766345112988,1.3069067851766647,452
2013-04-29,23.97,24.51,24.55,23.92,1491.0,20130429.0,23.97,0.0,2.253,1.1897060313739078,1.216652547153109,453
2013-04-30,24.5,24.2,24.51,23.98,283.0,20130430.0,24.51,1.0,-1.265,1.130641846703553,1.1264322075326956,454
2013-05-01,24.28,23.62,24.34,23.21,6658.0,20130501.0,24.2,2.0,-2.397,1.1460380424577752,1.1495745798616692,455
2013-05-02,23.58,23.78,24.19,23.37,5781.0,20130502.0,23.62,3.0,0.677,1.1173073113252496,1.1069646358801126,456
2013-05-03,23.76,24.08,24.38,23.41,7938.0,20130503.0,23.78,4.0,1.262,1.1039157375684086,1.0887026844294307,457
2013-05-06,24.15,24.0,24.42,23.82,3346.0,20130506.0,24.08,0.0,-0.332,1.0617415796076441,1.02887565983884,458
2013-05-07,24.01,23.9,24.04,23.4,5602.0,20130507.0,24.0,1.0,-0.417,1.0270377996433127,0.9823589051936608,459
2013-05-08,23.87,23.9,24.09,23.64,4373.0,20130508.0,23.9,2.0,0.0,0.9745798178575569,0.9113777178345059,460
2013-05-09,23.89,23.7,24.17,23.52,4446.0,20130509.0,23.9,3.0,-0.837,0.9450725616886883,0.8765273554565721,461
2013-05-10,23.66,23.8,23.87,23.15,6558.0,20130510.0,23.7,4.0,0.422,0.9273386924442617,0.8596570413956953,462
2013-05-13,23.78,23.62,23.84,23.47,3927.0,20130513.0,23.8,0.0,-0.756,0.8766715385856926,0.7943694358762694,463
2013-05-14,23.62,23.36,23.76,23.07,4792.0,20130514.0,23.62,1.0,-1.101,0.8633377623506292,0.7857868444260997,464
2013-05-15,23.34,22.54,23.45,22.44,7698.0,20130515.0,23.36,2.0,-3.51,0.8921252385005717,0.8383485985026193,465
2013-05-16,22.56,22.64,22.77,22.06,6875.0,20130516.0,22.54,3.0,0.444,0.9292047622732471,0.8999021187022702,466
2013-05-17,22.62,22.2,22.74,22.11,5823.0,20130517.0,22.64,4.0,-1.943,0.9020043293393154,0.8639151695419673,467
2013-05-20,22.26,22.86,23.23,20.25,12945.0,20130520.0,22.2,0.0,2.973,1.090913026672105,1.1460598136030387,468
2013-05-21,22.87,22.36,22.91,22.01,8068.0,20130521.0,22.86,1.0,-2.187,1.0735572969746408,1.1132518384559666,469
2013-05-22,22.35,22.2,23.28,22.14,9004.0,20130522.0,22.36,2.0,-0.716,1.079597542704219,1.1168182599951713,470
2013-05-23,22.18,22.53,22.64,21.92,6878.0,20130523.0,22.2,3.0,1.486,1.0469068570038353,1.0639091586624816,471
2013-05-24,22.54,22.32,22.6,22.27,3543.0,20130524.0,22.53,4.0,-0.932,0.9880971427307595,0.9753879375074843,472
2013-05-27,22.36,22.62,22.71,22.28,1170.0,20130527.0,22.32,0.0,1.344,0.937361038846145,0.9026695458398196,473
2013-05-28,22.56,22.22,22.61,22.11,4673.0,20130528.0,22.62,1.0,-1.768,0.8976009444055864,0.848980273061177,474
2013-05-29,22.25,22.4,22.48,22.13,3363.0,20130529.0,22.22,2.0,0.81,0.8605463130959877,0.8011162366530202,475
2013-05-30,22.42,22.7,23.06,22.31,5233.0,20130530.0,22.4,3.0,1.339,0.858678466450898,0.8063007384326175,476
2013-05-31,22.7,22.25,22.85,22.1,4688.0,20130531.0,22.7,4.0,-1.982,0.8487986058644527,0.7987939733082685,477
2013-06-03,22.33,22.66,22.91,22.25,4945.0,20130603.0,22.25,0.0,1.843,0.8316350962404115,0.7802881102004994,478
2013-06-04,22.67,22.48,22.73,22.22,3211.0,20130604.0,22.66,1.0,-0.794,0.8023955420367378,0.7442496955070996,479
2013-06-05,22.5,22.5,22.74,22.29,4148.0,20130605.0,22.48,2.0,0.089,0.7703595836697615,0.7050164027728195,480
2013-06-06,22.47,22.54,22.84,22.25,5063.0,20130606.0,22.5,3.0,0.178,0.7539632578816013,0.6896808824031102,481
2013-06-07,22.54,21.64,22.75,21.51,8549.0,20130607.0,22.54,4.0,-3.993,0.7981484162560011,0.763056764749362,482
2013-06-10,21.64,21.85,22.03,21.33,4509.0,20130610.0,21.64,0.0,0.97,0.8355894693236372,0.8226491961161134,483
2013-06-11,21.86,21.59,21.96,21.4,4347.0,20130611.0,21.85,1.0,-1.19,0.8105358812033068,0.787629303300632,484
2013-06-12,21.57,21.68,21.95,21.45,3281.0,20130612.0,21.59,2.0,0.417,0.7823053465484607,0.7492787295272144,485
2013-06-13,21.71,21.75,21.91,21.5,4038.0,20130613.0,21.68,3.0,0.323,0.7484594059531462,0.7040415655902525,486
2013-06-14,21.82,21.98,22.5,21.62,4971.0,20130614.0,21.75,4.0,1.057,0.7604176417755875,0.7275026901782188,487
2013-06-17,22.05,21.76,22.05,21.6,2301.0,20130617.0,21.98,0.0,-1.001,0.732197856159625,0.6905023314877895,488
2013-06-18,21.76,21.6,21.89,21.44,3230.0,20130618.0,21.76,1.0,-0.735,0.7147253237814768,0.6704353539560837,489
2013-06-19,21.62,21.25,21.85,21.19,4614.0,20130619.0,21.6,2.0,-1.62,0.709750294346797,0.6690439734286059,490
2013-06-20,21.28,19.52,21.28,19.51,13892.0,20130620.0,21.25,3.0,-8.141,0.8352275403152699,0.858504776971458,491
2013-06-21,19.56,20.04,20.11,19.31,6237.0,20130621.0,19.52,4.0,2.664,0.9356614002866089,1.00270414004193,492
2013-06-24,20.05,19.6,20.17,19.38,5563.0,20130624.0,20.04,0.0,-2.196,0.9224194548060083,0.9743435880363397,493
2013-06-25,19.58,19.55,19.79,19.4,3795.0,20130625.0,19.6,1.0,-0.255,0.8967449589145523,0.9297644429648269,494
2013-06-26,19.53,18.44,19.58,18.36,9016.0,20130626.0,19.55,2.0,-5.678,0.9279499626495932,0.9711291839028502,495
2013-06-27,18.44,18.39,18.93,18.33,2120.0,20130627.0,18.44,3.0,-0.271,0.9544999660450849,1.0043119593824705,496
2013-06-28,18.39,19.59,19.63,18.18,593.0,20130628.0,18.39,4.0,6.525,0.99954542367735,1.0637370314648078,497
2013-07-01,19.5,19.6,20.07,19.36,6754.0,20130701.0,19.59,0.0,0.051,1.061404930615773,1.1459054272695,498
2013-07-02,19.58,19.32,19.79,19.22,4519.0,20130702.0,19.6,1.0,-1.429,1.0167317551052482,1.0691180369669,499
2013-07-03,19.34,19.68,19.88,19.31,5342.0,20130703.0,19.32,2.0,1.863,0.9761197773684074,1.0025689653713132,500
2013-07-04,19.71,19.55,19.83,19.37,1827.0,20130704.0,19.68,3.0,-0.661,0.9337452521530978,0.9368931033218051,501
2013-07-05,19.52,18.85,19.58,18.66,22538.0,20130705.0,19.55,4.0,-3.581,0.9415865928664525,0.9479740228788976,502
2013-07-08,18.85,19.03,19.26,18.67,4029.0,20130708.0,18.85,0.0,0.955,0.9359878116967747,0.9389108198283773,503
2013-07-09,19.05,19.22,19.48,18.93,4179.0,20130709.0,19.03,1.0,0.998,0.9081707379061587,0.8977227105179268,504
2013-07-10,19.23,19.43,19.54,18.98,4563.0,20130710.0,19.22,2.0,1.093,0.8765188526419622,0.852693015782203,505
2013-07-11,19.49,20.1,20.25,19.45,7056.0,20130711.0,19.43,3.0,3.448,0.890471684219966,0.8763339470112432,506
2013-07-12,20.12,19.86,20.19,19.62,3478.0,20130712.0,20.1,4.0,-1.194,0.8786106220181511,0.860822754076411,507
2013-07-15,19.86,19.88,20.13,19.54,3401.0,20130715.0,19.86,0.0,0.101,0.8523732927437737,0.8247130535328895,508
2013-07-16,19.9,19.97,20.04,19.66,2949.0,20130716.0,19.88,1.0,0.453,0.8094302661307033,0.7654179797285041,509
2013-07-17,19.97,19.24,20.18,19.23,6961.0,20130717.0,19.97,2.0,-3.655,0.822209332846094,0.7900289157647035,510
2013-07-18,19.25,19.33,19.57,19.21,3993.0,20130718.0,19.24,3.0,0.468,0.8165539389509943,0.7860250603294094,511
2013-07-19,19.34,19.48,19.6,19.28,2511.0,20130719.0,19.33,4.0,0.776,0.7750490354099954,0.7292217189521557,512
2013-07-22,19.52,20.5,20.57,19.49,5639.0,20130722.0,19.48,0.0,5.236,0.8173173049181779,0.7973254897585352,513
2013-07-23,20.5,20.44,20.59,20.08,3579.0,20130723.0,20.5,1.0,-0.293,0.8439248226528889,0.8390154244573972,514
2013-07-24,20.48,20.12,20.48,19.96,3657.0,20130724.0,20.44,2.0,-1.566,0.8162952933208076,0.7991467011964103,515
2013-07-25,20.12,20.2,20.3,19.75,3762.0,20130725.0,20.12,3.0,0.398,0.8048139030189158,0.7845938077035552,516
2013-07-26,20.21,19.94,20.35,19.62,3689.0,20130726.0,20.2,4.0,-1.287,0.7980126391081053,0.7773146333430813,517
2013-07-29,19.92,19.81,20.2,19.66,11570.0,20130729.0,19.94,0.0,-0.652,0.774556944643732,0.7456726822306703,518
2013-07-30,19.78,19.68,19.87,19.5,2870.0,20130730.0,19.81,1.0,-0.656,0.7441426769488472,0.7049163245999139,519
2013-07-31,19.7,19.5,19.98,19.35,3595.0,20130731.0,19.68,2.0,-0.915,0.7337660699534972,0.6949274813199252,520
2013-08-01,19.83,19.58,19.95,19.5,4226.0,20130801.0,19.5,3.0,0.41,0.7079691545031792,0.6622704838106018,521
2013-08-02,19.59,19.84,20.26,19.18,6302.0,20130802.0,19.58,4.0,1.328,0.7417901404574359,0.7179677526358551,522
2013-08-05,19.85,19.66,19.99,19.52,2731.0,20130805.0,19.84,0.0,-0.907,0.7170819458703961,0.684905385617741,523
2013-08-06,19.67,19.44,19.78,19.44,2826.0,20130806.0,19.66,1.0,-1.119,0.6882563144276324,0.6469180008687081,524
2013-08-07,19.45,19.54,19.6,19.1,3592.0,20130807.0,19.44,2.0,0.514,0.6765966494796652,0.635328934086213,525
2013-08-08,19.52,20.21,20.31,19.45,4534.0,20130808.0,19.54,3.0,3.429,0.694178772254241,0.6666184095413843,526
2013-08-09,20.19,20.51,20.58,20.04,3870.0,20130809.0,20.21,4.0,1.484,0.7256170656856735,0.7164026216025329,527
2013-08-12,20.68,21.37,21.44,20.62,6637.0,20130812.0,20.51,0.0,4.193,0.7714700597142491,0.784882272055529,528
2013-08-13,21.39,21.41,21.75,21.12,5924.0,20130813.0,21.37,1.0,0.187,0.8140636906493173,0.8455646357814582,529
2013-08-14,21.43,21.85,21.85,21.26,4573.0,20130814.0,21.41,2.0,2.055,0.793694264226652,0.811489351010597,530
2013-08-15,21.89,22.97,23.19,21.7,9529.0,20130815.0,21.85,3.0,5.126,0.8833584220242297,0.9406241042091847,531
2013-08-16,22.93,23.18,23.4,22.75,7188.0,20130816.0,22.97,4.0,0.914,0.9439622018402088,1.02187422364796,532
2013-08-19,23.25,23.14,23.6,22.95,5419.0,20130819.0,23.18,0.0,-0.173,0.9172383653092809,0.9722909938282324,533
2013-08-20,23.15,23.0,23.31,22.28,6348.0,20130820.0,23.14,1.0,-0.605,0.927489423008437,0.9799855279844677,534
2013-08-21,23.0,22.85,23.36,22.75,6747.0,20130821.0,23.0,2.0,-0.652,0.8986267481894881,0.9306541242532053,535
2013-08-22,22.86,23.15,23.32,22.45,5374.0,20130822.0,22.85,3.0,1.313,0.8960243165358982,0.9225669076861114,536
2013-08-23,23.15,24.04,24.11,22.88,6575.0,20130823.0,23.15,4.0,3.844,0.9291130150326349,0.9675579866612967,537
2013-08-26,24.02,24.31,24.42,23.8,6383.0,20130826.0,24.04,0.0,1.123,0.9601027409387599,1.0078835884397919,538
2013-08-27,24.34,24.5,24.71,23.98,6143.0,20130827.0,24.31,1.0,0.782,0.9391843099443272,0.9708324433144864,539
2013-08-28,24.5,24.37,25.12,24.22,7779.0,20130828.0,24.5,2.0,-0.531,0.9356220999493886,0.9613881175392218,540
2013-08-29,24.37,23.84,24.41,23.66,2132.0,20130829.0,24.37,3.0,-2.175,0.9269291817721709,0.945203035200658,541
2013-08-30,23.9,23.56,24.06,23.41,6057.0,20130830.0,23.84,4.0,-1.174,0.9299356197928824,0.9471759638405699,542
2013-09-02,23.73,24.24,24.42,23.56,3912.0,20130902.0,23.56,0.0,2.886,0.9235778361753479,0.935552501995161,543
2013-09-03,24.24,24.31,24.53,24.03,5535.0,20130903.0,24.24,1.0,0.289,0.9277980328866805,0.9401455017291405,544
2013-09-04,24.31,23.47,24.43,23.37,5469.0,20130904.0,24.31,2.0,-3.455,0.9398163935333458,0.9561261014985882,545
2013-09-05,23.52,23.22,23.68,23.04,5599.0,20130905.0,23.47,3.0,-1.065,0.9698330850303144,0.9979759546321098,546
2013-09-06,23.2,23.86,23.99,23.07,5875.0,20130906.0,23.22,4.0,2.756,0.9653028045730129,0.9875791606811615,547
2013-09-09,23.83,23.73,24.25,23.44,3196.0,20130909.0,23.86,0.0,-0.545,0.9711843677936486,0.9932352725903405,548
2013-09-10,23.74,22.99,23.82,22.84,4335.0,20130910.0,23.73,1.0,-3.118,0.9756221525396801,0.9968039029116279,549
2013-09-11,22.99,23.23,23.25,22.78,3682.0,20130911.0,22.99,2.0,1.044,0.9732928659451634,0.9905633825234103,550
2013-09-12,23.25,21.75,23.26,21.75,6065.0,20130912.0,23.23,3.0,-6.371,1.0220844235865123,1.0598215981869559,551
2013-09-13,21.86,22.28,22.28,21.42,6496.0,20130913.0,21.75,4.0,2.437,1.0937131123513748,1.1598453850953614,552
2013-09-16,22.3,21.83,22.49,21.68,5417.0,20130916.0,22.28,0.0,-2.02,1.0679210112285225,1.113199333749313,553
2013-09-17,21.84,21.74,22.14,21.64,4038.0,20130917.0,21.83,1.0,-0.412,1.0290191011168386,1.0501060892494045,554
2013-09-18,21.75,22.95,23.25,21.22,10201.0,20130918.0,21.74,2.0,5.566,1.1200173646516716,1.1807586106828174,555
2013-09-19,22.98,23.09,23.44,22.85,6158.0,20130919.0,22.95,3.0,0.61,1.1727430587742478,1.2499907959251095,556
2013-09-20,23.08,21.8,23.18,21.8,5685.0,20130920.0,23.09,4.0,-5.587,1.1915845988856797,1.2673253564684281,557
2013-09-23,21.79,21.63,21.97,21.3,5800.0,20130923.0,21.8,0.0,-0.78,1.2459859989869813,1.3370153089393038,558
2013-09-24,21.65,21.71,22.03,21.32,5145.0,20130924.0,21.63,1.0,0.37,1.1972599990790738,1.2534132677473966,559
2013-09-25,21.76,21.78,21.96,21.49,4326.0,20130925.0,21.71,2.0,0.322,1.131145453708249,1.1489581653810772,560
2013-09-26,21.79,21.71,22.13,21.66,4228.0,20130926.0,21.78,3.0,-0.321,1.0710413215529535,1.0584304099969333,561
2013-09-27,21.73,21.77,22.17,21.41,4331.0,20130927.0,21.71,4.0,0.276,1.0427648377754124,1.018639688664009,562
2013-09-30,21.77,21.69,22.11,21.43,4059.0,20130930.0,21.77,0.0,-0.367,1.0097862161594657,0.9734877301754744,563
2013-10-01,21.69,21.16,21.97,20.63,8311.0,20131001.0,21.69,1.0,-2.444,1.0398056510540596,1.0223560328187444,564
2013-10-02,21.16,21.73,22.04,20.99,5615.0,20131002.0,21.16,2.0,2.694,1.040732410049145,1.0260418951095784,565
2013-10-03,21.72,21.69,21.86,21.44,4200.0,20131003.0,21.73,3.0,-0.184,1.0097567364083138,0.9825696424283011,566
2013-10-04,21.73,21.74,21.93,21.5,3207.0,20131004.0,21.69,4.0,0.231,0.9570515785530124,0.9088936901045276,567
2013-10-07,21.74,22.35,22.49,21.65,4153.0,20131007.0,21.74,0.0,2.806,0.946410525957284,0.8997078647572573,568
2013-10-08,22.38,22.29,22.52,22.11,4096.0,20131008.0,22.35,1.0,-0.268,0.9312822963248041,0.8837468161229569,569
2013-10-09,22.33,21.89,22.41,21.75,4743.0,20131009.0,22.29,2.0,-1.795,0.9066202693861856,0.8539139073065627,570
2013-10-10,21.92,21.68,22.25,21.55,3789.0,20131010.0,21.89,3.0,-0.959,0.8914729721692591,0.8387253863323536,571
2013-10-11,21.68,21.33,21.75,20.95,5656.0,20131011.0,21.68,4.0,-1.614,0.8958845201538721,0.8522286681547067,572
2013-10-14,21.39,21.26,21.68,21.11,3656.0,20131014.0,21.33,0.0,-0.328,0.8662586546853382,0.8145981790674125,573
2013-10-15,21.28,21.29,21.52,20.49,6816.0,20131015.0,21.26,1.0,0.141,0.8811442315321258,0.8433184218584243,574
2013-10-16,21.29,21.41,21.44,21.12,6431.0,20131016.0,21.29,2.0,0.564,0.8301311195746599,0.773542632277301,575
2013-10-17,21.35,21.88,22.2,21.1,8058.0,20131017.0,21.41,3.0,2.195,0.8546646541587816,0.8170702813069939,576
2013-10-18,21.9,21.94,22.05,21.74,3014.0,20131018.0,21.88,4.0,0.274,0.835149685598893,0.7934609104660624,577
2013-10-21,21.93,22.22,22.33,21.85,3089.0,20131021.0,21.94,0.0,1.276,0.8028633505444479,0.7516661224039203,578
2013-10-22,22.21,22.69,22.83,21.98,4950.0,20131022.0,22.22,1.0,2.115,0.8107848641313163,0.770110639416731,579
2013-10-23,22.72,22.55,22.82,22.5,2958.0,20131023.0,22.69,2.0,-0.617,0.7916226037557421,0.7474292208278337,580
2013-10-24,22.55,22.71,22.91,22.51,3436.0,20131024.0,22.55,3.0,0.71,0.7560205488688563,0.7011053247174557,581
2013-10-25,22.73,22.59,22.75,22.26,3925.0,20131025.0,22.71,4.0,-0.528,0.7318368626080509,0.6729579480884614,582
2013-10-28,22.59,22.5,22.71,22.37,2851.0,20131028.0,22.59,0.0,-0.398,0.6962153296436826,0.6285635550099998,583
2013-10-29,22.53,22.51,22.63,22.3,3121.0,20131029.0,22.5,1.0,0.044,0.6629230269488021,0.5887550810086662,584
2013-10-30,22.53,22.72,23.09,22.39,6555.0,20131030.0,22.51,2.0,0.933,0.6662936608625474,0.6035877368741773,585
2013-10-31,22.69,21.89,22.69,21.73,5199.0,20131031.0,22.72,3.0,-3.653,0.6929942371477705,0.6511093719576205,586
2013-11-01,21.9,21.85,21.99,21.7,3329.0,20131101.0,21.89,4.0,-0.183,0.7227220337707009,0.7002947890299382,587
2013-11-04,21.64,21.64,21.65,21.64,6.0,20131104.0,21.85,0.0,-0.961,0.6797473034279096,0.6402554838259461,588
2013-11-05,21.69,21.7,21.7,21.69,8.0,20131105.0,21.64,1.0,0.277,0.6324975485708265,0.5762214193158195,589
2013-11-06,21.81,21.79,21.82,21.79,13.0,20131106.0,21.7,2.0,0.415,0.5913614077916604,0.5233918967403769,590
2013-11-07,21.66,21.66,21.66,21.64,11.0,20131107.0,21.79,3.0,-0.597,0.5430558252651453,0.461606310508326,591
2013-11-08,21.66,21.5,21.9,21.25,4468.0,20131108.0,21.66,4.0,-0.739,0.5527780229683138,0.4867254691072157,592
2013-11-11,21.34,21.34,21.34,21.32,8.0,20131111.0,21.5,0.0,-0.744,0.5334345663348303,0.4671620732262531,593
2013-11-12,20.71,20.69,20.71,20.67,17.0,20131112.0,21.34,1.0,-3.046,0.5603950603043911,0.5155404634627525,594
2013-11-13,20.6,20.6,20.62,20.58,29.0,20131113.0,20.69,2.0,-0.435,0.578540963913083,0.5481350683343857,595
2013-11-14,20.76,20.74,20.77,20.73,14.0,20131114.0,20.6,3.0,0.68,0.5332190581028028,0.4857170592231345,596
2013-11-15,20.76,20.79,20.82,20.55,2030.0,20131115.0,20.74,4.0,0.241,0.5092900528207297,0.45695478466004985,597
2013-11-18,20.39,20.38,20.4,20.38,11.0,20131118.0,20.79,0.0,-1.972,0.4957182298370269,0.4440274800387098,598
2013-11-19,20.35,20.33,20.35,20.33,9.0,20131119.0,20.38,1.0,-0.245,0.4924711180336606,0.44615714936688144,599
2013-11-20,19.85,19.84,19.86,19.83,15.0,20131120.0,20.33,2.0,-2.41,0.49770101639423703,0.4600028627846307,600
2013-11-21,19.95,19.94,19.96,19.94,16.0,20131121.0,19.84,3.0,0.504,0.4879100149038516,0.45066914774667954,601
2013-11-22,19.95,19.85,20.04,19.81,2037.0,20131122.0,19.94,4.0,-0.451,0.46446364991259237,0.42124659471378895,602
2013-11-25,20.22,20.18,20.24,20.18,33.0,20131125.0,19.85,0.0,1.662,0.4495124090114476,0.4050803820852838,603
2013-11-26,19.84,19.8,19.84,19.8,10.0,20131126.0,20.18,1.0,-1.883,0.413193099101316,0.3577363311405794,604
2013-11-27,19.61,19.58,19.62,19.58,8.0,20131127.0,19.8,2.0,-1.111,0.4301755446375598,0.39003815365516853,605
2013-11-28,19.61,19.68,19.71,19.58,122.0,20131128.0,19.58,3.0,0.511,0.41106867694323634,0.3673663998344797,606
2013-11-29,19.74,20.01,20.1,19.68,1662.0,20131129.0,19.68,4.0,1.677,0.4209715244938515,0.3877175465232162,607
2013-12-02,19.15,19.14,19.18,19.14,24.0,20131202.0,20.01,0.0,-4.348,0.4317922949944101,0.4080218736534535,608
2013-12-03,19.11,19.11,19.12,19.09,14.0,20131203.0,19.14,1.0,-0.157,0.4761748136312818,0.47628562383299283,609
2013-12-04,19.68,19.67,19.69,19.66,18.0,20131204.0,19.11,2.0,2.93,0.4828861942102565,0.48611420732192767,610
2013-12-05,19.39,19.39,19.39,19.38,4.0,20131205.0,19.67,3.0,-1.423,0.46444199473659725,0.4586323130123379,611
2013-12-06,19.39,19.5,19.78,19.16,4979.0,20131206.0,19.39,4.0,0.567,0.4785836315787249,0.480148004610693,612
2013-12-09,19.84,19.82,19.85,19.82,9.0,20131209.0,19.5,0.0,1.641,0.47689421052611364,0.47746160399593407,613
2013-12-10,19.84,20.35,20.43,19.74,2277.0,20131210.0,19.82,1.0,2.674,0.5180856459328306,0.5378000567964762,614
2013-12-11,20.27,20.28,20.3,20.26,12.0,20131211.0,20.35,2.0,-0.344,0.5146233144843915,0.5300933825569462,615
2013-12-12,19.49,19.45,19.49,19.45,8.0,20131212.0,20.28,3.0,-4.093,0.5496575586221739,0.5794142648826865,616
2013-12-13,19.49,19.67,19.74,19.28,3209.0,20131213.0,19.45,4.0,1.131,0.5905977805656127,0.6354923628983283,617
2013-12-16,19.96,19.95,19.98,19.95,9.0,20131216.0,19.67,0.0,1.423,0.5850888914232847,0.6214267145118851,618
2013-12-17,19.87,19.93,19.93,19.86,25.0,20131217.0,19.95,1.0,-0.1,0.5555353558393495,0.5732364859103002,619
2013-12-18,19.72,19.71,19.72,19.69,15.0,20131218.0,19.93,2.0,-1.104,0.5286685053084993,0.5314716211222599,620
2013-12-19,19.22,19.23,19.23,19.21,16.0,20131219.0,19.71,3.0,-2.435,0.5460622775531812,0.5566087383059585,621
2013-12-20,19.22,19.39,19.52,19.13,2970.0,20131220.0,19.23,4.0,0.832,0.5491475250483467,0.5597275731984976,622
2013-12-23,19.44,19.44,19.44,19.41,11.0,20131223.0,19.39,0.0,0.258,0.5183159318621338,0.5130972301053652,623
2013-12-24,19.44,19.47,19.57,19.31,1143.0,20131224.0,19.44,1.0,0.154,0.4948326653292126,0.4793509327579834,624
2013-12-26,19.74,19.78,19.79,19.74,12.0,20131226.0,19.47,3.0,1.592,0.48166605939019336,0.4621041417235858,625
2013-12-27,19.74,20.06,20.1,19.74,2099.0,20131227.0,19.78,4.0,1.416,0.4951509630819942,0.4844902561604414,626
2013-12-30,19.57,19.55,19.57,19.55,8.0,20131230.0,20.06,0.0,-2.542,0.47104633007454016,0.45055822200571594,627
2013-12-31,19.45,19.42,19.48,19.42,8.0,20131231.0,19.55,1.0,-0.665,0.4864057546132174,0.4758171257382858,628
2014-01-01,19.42,19.42,19.42,19.42,0.0,20140101.0,19.42,2.0,0.0,0.4540052314665608,0.4297081756398471,629
2014-01-02,20.0,20.0,20.02,19.99,9.0,20140102.0,19.42,3.0,2.987,0.4672774831514187,0.45241375222120056,630
2014-01-03,20.0,20.16,20.32,19.98,4301.0,20140103.0,20.0,4.0,0.8,0.5066158937740173,0.5120919185917074,631
2014-01-06,20.17,20.16,20.17,20.14,12.0,20140106.0,20.16,0.0,0.0,0.4760144488854707,0.4664796627794805,632
2014-01-07,19.85,19.83,19.87,19.83,7.0,20140107.0,20.16,1.0,-1.637,0.46274040807770045,0.44828237440888286,633
2014-01-08,19.52,19.51,19.53,19.5,13.0,20140108.0,19.83,2.0,-1.614,0.48067309825245497,0.4765113911543652,634
2014-01-09,19.57,19.53,19.57,19.53,12.0,20140109.0,19.51,3.0,0.103,0.4642482711385951,0.45297653900044943,635
2014-01-10,19.57,20.14,20.25,19.53,4913.0,20140110.0,19.53,4.0,3.123,0.4893166101259958,0.49124633380038973,636
2014-01-13,20.16,20.33,20.39,19.95,2787.0,20140113.0,20.14,0.0,0.943,0.5230151001145417,0.5404134892936711,637
2014-01-14,20.24,20.24,20.25,20.23,10.0,20140114.0,20.33,1.0,-0.443,0.4854682728314021,0.48302502405451575,638
2014-01-15,20.19,20.19,20.19,20.18,8.0,20140115.0,20.24,2.0,-0.247,0.45497115711945596,0.438621687513913,639
2014-01-16,20.1,20.08,20.1,20.08,5.0,20140116.0,20.19,3.0,-0.545,0.4281555973813233,0.40147212917872416,640
2014-01-17,20.1,20.29,20.42,19.96,2613.0,20140117.0,20.08,4.0,1.046,0.4310505430739303,0.40927584528822775,641
2014-01-20,20.31,20.31,20.31,20.31,0.0,20140120.0,20.29,0.0,0.099,0.41277322097630026,0.38537239924979744,642
2014-01-21,19.87,19.85,19.88,19.85,10.0,20140121.0,20.31,1.0,-2.265,0.41524838270572695,0.39265607934982366,643
2014-01-22,19.77,19.78,19.79,19.77,14.0,20140122.0,19.85,2.0,-0.353,0.4265894388233881,0.4123019354365137,644
2014-01-23,20.02,20.0,20.04,20.0,13.0,20140123.0,19.78,3.0,1.112,0.40508130802126197,0.3826616773783121,645
2014-01-24,20.02,19.9,20.28,19.71,3530.0,20140124.0,20.0,4.0,-0.5,0.4200739163829655,0.4076401203945372,646
2014-01-27,19.68,19.67,19.69,19.67,3.0,20140127.0,19.9,0.0,-1.156,0.4118853785299685,0.397288104341932,647
2014-01-28,19.56,19.55,19.57,19.55,10.0,20140128.0,19.67,1.0,-0.61,0.40625943502724393,0.3909830237630074,648
2014-01-29,19.75,19.7,19.75,19.7,15.0,20140129.0,19.55,2.0,0.767,0.37659948638840335,0.3495186205946062,649
2014-01-30,19.14,19.12,19.14,19.12,10.0,20140130.0,19.7,3.0,-2.944,0.38145407853491176,0.3602494711819916,650
2014-01-31,19.14,19.15,19.46,19.06,2804.0,20140131.0,19.12,4.0,0.157,0.4049582532135559,0.397549541691059,651
2014-02-03,19.3,19.31,19.31,19.3,8.0,20140203.0,19.15,0.0,0.836,0.38541659383050575,0.3698762694655851,652
2014-02-04,19.47,19.49,19.5,19.47,11.0,20140204.0,19.31,1.0,0.932,0.38219690348227847,0.36722610020350777,653
2014-02-05,19.86,19.87,19.88,19.86,8.0,20140205.0,19.49,2.0,1.95,0.3992699122566172,0.3942626201763739,654
2014-02-06,19.86,19.94,20.04,19.85,667.0,20140206.0,19.87,3.0,0.352,0.41297264750601603,0.41502760415285794,655
2014-02-07,19.92,19.99,20.09,19.75,3618.0,20140207.0,19.94,4.0,0.251,0.4063387704600146,0.4050239235991436,656
2014-02-10,20.04,20.05,20.07,20.04,12.0,20140210.0,19.99,0.0,0.3,0.3812170640545589,0.3683540671192581,657
2014-02-11,20.21,20.22,20.22,20.2,7.0,20140211.0,20.05,1.0,0.848,0.36747005823141726,0.34990685817002376,658
2014-02-12,20.22,20.22,20.22,20.21,4.0,20140212.0,20.22,2.0,0.0,0.349518234755834,0.32591927708068746,659
2014-02-13,20.47,20.46,20.48,20.46,17.0,20140213.0,20.22,3.0,1.187,0.34138021341439534,0.31713004013659696,660
2014-02-14,20.47,21.47,21.49,20.44,4853.0,20140214.0,20.46,4.0,4.936,0.4258001940130871,0.4441793681183845,661
2014-02-17,21.81,21.81,21.81,21.81,0.0,20140217.0,21.47,0.0,1.584,0.5098183581937155,0.5649554523692663,662
2014-02-18,21.93,21.95,21.95,21.92,12.0,20140218.0,21.81,1.0,0.642,0.5071075983579232,0.5536280587200307,663
2014-02-19,21.93,21.71,21.96,21.62,2991.0,20140219.0,21.95,2.0,-1.093,0.49191599850720286,0.5251443175573599,664
2014-02-20,21.83,21.81,21.84,21.81,12.0,20140220.0,21.71,3.0,0.461,0.45992363500654776,0.47379174188304485,665
2014-02-21,21.83,21.84,21.97,21.57,2791.0,20140221.0,21.81,4.0,0.138,0.4544760318241342,0.46395284296530537,666
2014-02-24,21.98,21.96,21.99,21.95,18.0,20140224.0,21.84,0.0,0.549,0.42952366529466773,0.42609246390326505,667
2014-02-25,21.85,21.89,21.89,21.85,11.0,20140225.0,21.96,1.0,-0.319,0.3950215139042437,0.37594680204949693,668
2014-02-26,21.22,21.22,21.23,21.2,7.0,20140226.0,21.89,2.0,-3.061,0.42820137627658544,0.4271538951095642,669
2014-02-27,21.25,21.24,21.26,21.24,4.0,20140227.0,21.22,3.0,0.094,0.44836488752416875,0.4568667090949559,670
2014-02-28,21.25,21.18,21.43,21.1,2325.0,20140228.0,21.24,4.0,-0.282,0.43760444320378966,0.4399511478822949,671
2014-03-03,21.43,21.44,21.44,21.42,7.0,20140303.0,21.18,0.0,1.228,0.41600403927617263,0.4079576614979893,672
2014-03-04,21.19,21.18,21.19,21.17,10.0,20140304.0,21.44,1.0,-1.213,0.3800036720692478,0.35622997329825734,673
2014-03-05,21.18,21.19,21.19,21.17,9.0,20140305.0,21.18,2.0,0.047,0.37000333824477033,0.3447326435251558,674
2014-03-06,21.48,21.47,21.49,21.47,8.0,20140306.0,21.19,3.0,1.321,0.36454848931342776,0.3401016243884687,675
2014-03-07,21.48,20.92,21.61,20.75,5253.0,20140307.0,21.47,4.0,-2.562,0.40958953573947976,0.40942140780333947,676
2014-03-10,20.93,20.83,21.06,20.61,3211.0,20140310.0,20.92,0.0,-0.43,0.45053594158134525,0.4694985534295608,677
2014-03-11,20.85,20.88,21.32,20.67,3572.0,20140311.0,20.83,1.0,0.24,0.4686690378012229,0.49356541297228584,678
2014-03-12,20.86,21.32,21.43,20.82,4361.0,20140312.0,20.88,2.0,2.107,0.48151730709202073,0.509090024575981,679
2014-03-13,21.33,21.17,21.48,21.1,3327.0,20140313.0,21.32,3.0,-0.704,0.4922884609927462,0.521211354632517,680
2014-03-14,21.2,21.46,21.79,21.14,4534.0,20140314.0,21.17,4.0,1.37,0.5066258736297692,0.5383831740148478,681
2014-03-17,21.49,21.19,21.65,21.12,3313.0,20140317.0,21.46,0.0,-1.258,0.5087507942088808,0.5372654174795344,682
2014-03-18,21.2,20.82,21.25,20.62,3519.0,20140318.0,21.19,1.0,-1.746,0.5388643583717095,0.5776300284822625,683
2014-03-19,20.83,20.62,20.96,20.5,4153.0,20140319.0,20.82,2.0,-0.961,0.5526039621560994,0.5926126913512939,684
2014-03-20,20.61,20.28,20.73,20.14,4117.0,20140320.0,20.62,3.0,-1.649,0.5641854201419082,0.6042643325044542,685
2014-03-21,20.32,20.28,20.58,20.26,2444.0,20140321.0,20.28,4.0,0.0,0.5456231092199164,0.5716957548371935,686
2014-03-24,20.29,19.94,20.31,19.92,4637.0,20140324.0,20.28,0.0,-1.677,0.5314755538362874,0.5474696541922339,687
2014-03-25,19.95,19.98,20.21,19.9,2557.0,20140325.0,19.94,1.0,0.201,0.5177050489420797,0.525140366966603,688
2014-03-26,20.0,19.73,20.14,19.68,2586.0,20140326.0,19.98,2.0,-1.251,0.5124591354018907,0.5164549847043894,689
2014-03-27,19.74,19.7,19.87,19.57,2656.0,20140327.0,19.73,3.0,-0.152,0.5031446685471734,0.5022609867438041,690
2014-03-28,19.73,19.83,19.92,19.62,2255.0,20140328.0,19.7,4.0,0.66,0.48467697140652133,0.47529285517796366,691
2014-03-31,19.82,19.81,20.01,19.74,1905.0,20140331.0,19.83,0.0,-0.101,0.4687972467332014,0.45325380782090213,692
2014-04-01,19.77,19.74,19.91,19.63,1948.0,20140401.0,19.81,1.0,-0.353,0.4516338606665468,0.43015330011144864,693
2014-04-02,19.75,19.97,20.14,19.73,2458.0,20140402.0,19.74,2.0,1.165,0.44784896424231535,0.42746619342992215,694
2014-04-03,19.99,19.81,20.08,19.66,1929.0,20140403.0,19.97,3.0,-0.801,0.4453172402202865,0.426470700972599,695
2014-04-04,19.84,19.95,20.23,19.78,2704.0,20140404.0,19.81,4.0,0.707,0.4457429456548059,0.42960794084291903,696
2014-04-07,19.99,19.86,20.01,19.77,1483.0,20140407.0,19.95,0.0,-0.451,0.4270390415043691,0.4043268820638634,697
2014-04-08,19.89,20.06,20.17,19.85,1792.0,20140408.0,19.86,1.0,1.007,0.41730821954942643,0.3930832977886817,698
2014-04-09,20.01,19.84,20.09,19.6,3096.0,20140409.0,20.06,2.0,-1.097,0.42391656322675114,0.4060055247501906,699
2014-04-10,19.86,20.03,20.4,19.86,2928.0,20140410.0,19.84,3.0,0.958,0.43446960293341,0.42387145478349836,700
2014-04-11,20.02,19.96,20.13,19.91,1872.0,20140411.0,20.03,4.0,-0.349,0.42133600266673665,0.40602192747903226,701
2014-04-14,20.03,19.96,20.14,19.72,2282.0,20140414.0,19.96,0.0,0.0,0.42121454787885165,0.40788567048182817,702
2014-04-15,19.97,19.56,19.99,19.22,4707.0,20140415.0,19.96,1.0,-2.004,0.45292231625350154,0.456167581084251,703
2014-04-16,19.57,19.63,19.8,19.32,2652.0,20140416.0,19.56,2.0,0.358,0.46992937841227383,0.48067857027301714,704
2014-04-17,19.63,19.65,19.72,19.49,1647.0,20140417.0,19.63,3.0,0.102,0.4481176167384308,0.4472547609032816,705
2014-04-21,19.64,19.44,19.7,19.23,2322.0,20140421.0,19.65,0.0,-1.069,0.45010692430766425,0.4502874594495106,706
2014-04-22,19.42,19.38,19.53,19.28,2003.0,20140422.0,19.44,1.0,-0.309,0.4428244766433306,0.4395824648562417,707
2014-04-23,19.38,19.45,19.54,19.38,1404.0,20140423.0,19.38,2.0,0.361,0.41711316058484593,0.4023048028754095,708
2014-04-24,19.43,19.64,19.91,18.93,4507.0,20140424.0,19.45,3.0,0.977,0.4682846914407691,0.4793308291586883,709
2014-04-25,19.66,19.71,19.81,19.51,2098.0,20140425.0,19.64,4.0,0.356,0.45844062858251733,0.4634200519375298,710
2014-04-28,19.68,19.56,19.75,19.47,1897.0,20140428.0,19.71,0.0,-0.761,0.442218753256834,0.43896404501252595,711
2014-04-29,19.56,19.41,19.59,19.3,657.0,20140429.0,19.56,1.0,-0.767,0.43928977568803057,0.4351021723441887,712
2014-04-30,19.43,19.14,19.45,19.02,226.0,20140430.0,19.41,2.0,-1.391,0.44844525062548196,0.44908854936496295,713
2014-05-01,19.19,19.04,19.25,18.68,3329.0,20140501.0,19.14,3.0,-0.522,0.4740411369322564,0.4865434094496346,714
2014-05-02,19.05,19.49,19.7,18.91,4320.0,20140502.0,19.04,4.0,2.363,0.5027646699384148,0.5270042881896831,715
2014-05-05,19.56,19.61,19.74,19.48,1831.0,20140505.0,19.49,0.0,0.616,0.520695154489468,0.5500703830977253,716
2014-05-06,19.61,19.58,19.71,19.5,1661.0,20140506.0,19.61,1.0,-0.153,0.493359231354062,0.5060609986846956,717
2014-05-07,19.61,19.32,19.77,19.29,2510.0,20140507.0,19.58,2.0,-1.328,0.49214475577642003,0.5025861988600695,718
2014-05-08,19.32,19.18,19.39,19.12,2218.0,20140508.0,19.32,3.0,-0.725,0.4892225052512904,0.49690803901205943,719
2014-05-09,19.18,19.18,19.31,19.04,1781.0,20140509.0,19.18,4.0,0.0,0.47020227750117316,0.467986967143785,720
2014-05-12,19.16,19.53,19.67,19.04,2754.0,20140512.0,19.18,0.0,1.825,0.4847293431828849,0.48958870485794737,721
2014-05-13,19.53,19.56,19.62,19.36,1913.0,20140513.0,19.53,1.0,0.154,0.48066303925716825,0.4829768775435545,722
2014-05-14,19.55,19.77,20.0,19.51,2583.0,20140514.0,19.56,2.0,1.074,0.48151185387015283,0.4839132938710804,723
2014-05-15,19.79,19.49,19.83,19.43,2704.0,20140515.0,19.77,3.0,-1.416,0.47410168533650243,0.4727248546882695,724
2014-05-16,19.5,19.35,19.53,19.25,2015.0,20140516.0,19.49,4.0,-0.718,0.47827425939682006,0.4790282073964997,725
2014-05-19,19.37,19.34,19.68,19.31,1965.0,20140519.0,19.35,0.0,-0.052,0.46843114490620014,0.4644911130769665,726
2014-05-20,19.33,19.39,19.46,19.22,2040.0,20140520.0,19.34,1.0,0.259,0.44766467718745484,0.4345589646667046,727
2014-05-21,19.4,19.39,19.5,19.26,1914.0,20140521.0,19.39,2.0,0.0,0.4287860701704133,0.4086177693778104,728
2014-05-22,19.41,19.49,19.82,19.36,2636.0,20140522.0,19.39,3.0,0.516,0.4316237001549213,0.4154687334607691,729
2014-05-23,19.5,19.48,19.52,19.29,1605.0,20140523.0,19.49,4.0,-0.051,0.4132942728681103,0.39073956899933326,730
2014-05-26,19.46,19.45,19.5,19.38,467.0,20140526.0,19.48,0.0,-0.154,0.38663115715282764,0.3546409597994223,731
2014-05-27,19.44,19.04,19.45,19.02,2445.0,20140527.0,19.45,1.0,-2.108,0.3933010519571161,0.3686888318261661,732
2014-05-28,19.07,19.01,19.15,18.97,1884.0,20140528.0,19.04,2.0,-0.158,0.4011827745064692,0.3835303209160107,733
2014-05-29,19.03,19.03,19.09,18.78,2434.0,20140529.0,19.01,3.0,0.105,0.3928934313695174,0.3737262781272091,734
2014-05-30,19.03,18.8,19.08,18.61,2553.0,20140530.0,19.03,4.0,-1.209,0.39990311942683393,0.3865627743769144,735
2014-06-02,18.8,18.75,18.87,18.65,1788.0,20140602.0,18.8,0.0,-0.266,0.3980937449334856,0.38568773779332616,736
2014-06-03,18.75,18.79,18.92,18.71,1757.0,20140603.0,18.75,1.0,0.213,0.3809943135758961,0.36226270608754946,737
2014-06-04,18.78,18.78,18.88,18.72,1247.0,20140604.0,18.79,2.0,-0.053,0.3609039214326328,0.3352943452758762,738
2014-06-05,18.79,19.02,19.15,18.67,2541.0,20140605.0,18.78,3.0,1.278,0.3717308376660295,0.3545884325724256,739
2014-06-06,19.03,19.0,19.2,18.88,2008.0,20140606.0,19.02,4.0,-0.105,0.37611894333275386,0.36330997489610195,740
2014-06-09,19.03,19.04,19.19,18.98,1000.0,20140609.0,19.0,0.0,0.211,0.36101722121159446,0.34286864490995517,741
2014-06-10,19.06,19.18,19.24,18.97,1378.0,20140610.0,19.04,1.0,0.735,0.35274292837417676,0.3331528255886278,742
2014-06-11,19.19,19.18,19.33,19.14,1234.0,20140611.0,19.18,2.0,0.0,0.3470390257947061,0.32739911551014395,743
2014-06-12,19.18,19.51,19.56,19.15,2283.0,20140612.0,19.18,3.0,1.721,0.3527627507224601,0.3384125667754581,744
2014-06-13,19.52,19.66,19.72,19.47,1943.0,20140613.0,19.51,4.0,0.769,0.3697843188386001,0.36529089120539693,745
2014-06-16,19.68,19.66,19.87,19.57,1979.0,20140616.0,19.66,0.0,0.0,0.3688948353078185,0.3645854390446778,746
2014-06-17,19.65,19.75,19.77,19.43,1772.0,20140617.0,19.66,1.0,0.458,0.36626803209801684,0.3613073805053874,747
2014-06-18,19.74,19.89,19.92,19.66,1988.0,20140618.0,19.75,2.0,0.709,0.35660730190728845,0.34779972977133644,748
2014-06-19,19.9,20.74,20.92,19.83,4870.0,20140619.0,19.89,3.0,4.274,0.4305520926429897,0.45742643246849185,749
2014-06-20,20.76,20.86,20.99,20.58,3570.0,20140620.0,20.74,4.0,0.579,0.491410993311809,0.5431029081393598,750
2014-06-23,20.86,20.88,20.94,20.73,1860.0,20140623.0,20.86,0.0,0.096,0.4658281757380082,0.49868918705411197,751
2014-06-24,20.87,20.91,21.17,20.81,2325.0,20140624.0,20.88,1.0,0.144,0.4562074324890987,0.48019729544689743,752
2014-06-25,20.91,21.01,21.16,20.7,2432.0,20140625.0,20.91,2.0,0.478,0.4565522113537261,0.4775043227206446,753
2014-06-26,21.01,21.12,21.12,20.79,1807.0,20140626.0,21.01,3.0,0.524,0.44504746486702385,0.45783707969122556,754
2014-06-27,21.1,20.9,21.2,20.9,752.0,20140627.0,21.12,4.0,-1.042,0.43186133169729446,0.43679213573239556,755
2014-06-30,20.96,21.02,21.11,20.76,220.0,20140630.0,20.9,0.0,0.574,0.4253284833611764,0.4265531843014089,756
2014-07-01,21.05,21.07,21.27,21.05,2475.0,20140701.0,21.02,1.0,0.238,0.4202986212374332,0.4190127597278879,757
2014-07-02,21.08,21.2,21.33,20.96,2221.0,20140702.0,21.07,2.0,0.617,0.41572601930675723,0.41247772509750247,758
2014-07-03,21.2,21.17,21.23,20.82,2909.0,20140703.0,21.2,3.0,-0.142,0.41520547209705205,0.41214736175116884,759
2014-07-04,21.18,21.2,21.28,21.12,686.0,20140704.0,21.17,4.0,0.142,0.3920049746336836,0.37852771351767966,760
2014-07-07,21.18,21.1,21.21,20.86,1486.0,20140707.0,21.2,0.0,-0.472,0.38818634057607615,0.3747240183819892,761
2014-07-08,21.1,21.07,21.24,20.95,1719.0,20140708.0,21.1,1.0,-0.142,0.3792603096146146,0.36342748259772384,762
2014-07-09,21.08,21.15,21.28,21.04,1780.0,20140709.0,21.07,2.0,0.38,0.36660028146783163,0.34697048491802757,763
2014-07-10,21.12,21.47,21.63,21.12,3079.0,20140710.0,21.15,3.0,1.513,0.3841820740616653,0.37537442026229084,764
2014-07-11,21.46,21.5,21.56,21.42,1325.0,20140711.0,21.47,4.0,0.14,0.38652915823787787,0.3799911642273192,765
2014-07-14,21.5,20.96,21.53,20.9,2914.0,20140714.0,21.5,0.0,-2.512,0.4086628711253438,0.41332567566367695,766
2014-07-15,20.97,20.73,21.13,20.67,3126.0,20140715.0,20.96,1.0,-1.097,0.44696624647758476,0.4688822522418527,767
2014-07-16,20.75,20.83,20.88,20.63,1877.0,20140716.0,20.73,2.0,0.482,0.4363329513432587,0.45036461860960547,768
2014-07-17,20.8,21.19,21.3,20.76,2708.0,20140717.0,20.83,3.0,1.728,0.44848450122114436,0.46631600279499147,769
2014-07-18,21.2,20.93,21.31,20.78,1824.0,20140718.0,21.19,4.0,-1.227,0.45589500111013104,0.4748072024223256,770
2014-07-21,20.92,20.96,21.16,20.86,1220.0,20140721.0,20.93,0.0,0.143,0.4444500010092099,0.45549957543268194,771
2014-07-22,20.96,21.01,21.12,20.78,2024.0,20140722.0,20.96,1.0,0.239,0.4349545463720089,0.44009963204165764,772
2014-07-23,21.02,20.95,21.1,20.94,1151.0,20140723.0,21.01,2.0,-0.286,0.40995867852000806,0.40275301443610334,773
2014-07-24,20.95,20.41,20.97,20.35,3140.0,20140724.0,20.95,3.0,-2.578,0.43268970774546156,0.43705261251128913,774
2014-07-25,20.41,20.79,20.81,20.35,1886.0,20140725.0,20.41,4.0,1.862,0.4478997343140555,0.4587789308431165,775
2014-07-28,20.72,20.62,20.77,20.55,1595.0,20140728.0,20.79,0.0,-0.818,0.43990884937641406,0.4456084067307009,776
2014-07-29,20.62,20.61,20.84,20.5,1782.0,20140729.0,20.62,1.0,-0.048,0.43082622670583093,0.4315272858332741,777
2014-07-30,20.61,20.65,20.76,20.48,1808.0,20140730.0,20.61,2.0,0.194,0.41711475155075545,0.411323647722171,778
2014-07-31,20.63,20.42,20.78,20.37,2149.0,20140731.0,20.65,3.0,-1.114,0.4164679559552322,0.41114716135921486,779
2014-08-01,20.41,20.33,20.58,20.24,2762.0,20140801.0,20.42,4.0,-0.441,0.4158799599593017,0.41099420651131907,780
2014-08-04,20.35,20.17,20.48,20.17,1229.0,20140804.0,20.33,0.0,-0.787,0.40625450905391053,0.3975283123098097,781
2014-08-05,20.18,19.78,20.29,19.76,2313.0,20140805.0,20.17,1.0,-1.934,0.42114046277628164,0.4205245373351674,782
2014-08-06,19.78,20.04,20.13,19.77,2248.0,20140806.0,19.78,2.0,1.314,0.4192186025238923,0.4177879323571449,783
2014-08-07,20.05,19.98,20.13,19.88,1829.0,20140807.0,20.04,3.0,-0.299,0.41292600229444737,0.40874954137619196,784
2014-08-08,19.99,19.91,20.18,19.84,2017.0,20140808.0,19.98,4.0,-0.35,0.4062963657222249,0.3995829358593664,785
2014-08-11,19.9,20.01,20.11,19.84,1278.0,20140811.0,19.91,0.0,0.502,0.39390578702020435,0.3823052110781175,786
2014-08-12,20.01,19.91,20.15,19.87,1603.0,20140812.0,20.01,1.0,-0.5,0.3835507154729128,0.3686645162677015,787
2014-08-13,19.92,19.81,20.08,19.7,2068.0,20140813.0,19.91,2.0,-0.502,0.3832279231571934,0.37017591409867456,788
2014-08-14,19.82,19.85,19.98,19.78,1831.0,20140814.0,19.81,3.0,0.202,0.3665708392338121,0.34748579221885123,789
2014-08-15,19.87,19.55,19.95,19.5,2917.0,20140815.0,19.85,4.0,-1.511,0.37415530839437455,0.3611543532563376,790
2014-08-18,19.58,19.58,19.69,19.47,1345.0,20140818.0,19.55,0.0,0.153,0.37468664399488616,0.3636671061554929,791
2014-08-19,19.59,19.4,19.7,19.36,1457.0,20140819.0,19.58,1.0,-0.919,0.37153331272262374,0.3605114920014272,792
2014-08-20,19.43,19.45,19.58,19.39,1549.0,20140820.0,19.4,2.0,0.258,0.3550302842932941,0.3377766264012366,793
2014-08-21,19.46,19.41,19.48,19.28,1620.0,20140821.0,19.45,3.0,-0.206,0.34093662208481273,0.3194064095477383,794
2014-08-22,19.42,19.39,19.55,19.28,1392.0,20140822.0,19.41,4.0,-0.103,0.33448783825892064,0.3128188882747065,795
2014-08-25,19.41,19.31,19.47,19.29,1061.0,20140825.0,19.39,0.0,-0.413,0.32044348932629146,0.2951097031714123,796
2014-08-26,19.32,19.32,19.66,19.3,1371.0,20140826.0,19.31,1.0,0.052,0.324039535751174,0.3037617427485572,797
2014-08-27,19.33,19.42,19.47,19.28,978.0,20140827.0,19.32,2.0,0.518,0.311854123410158,0.28859351038208264,798
2014-08-28,19.41,19.45,19.87,19.41,816.0,20140828.0,19.42,3.0,0.154,0.3335037485546892,0.323447708997805,799
2014-08-29,19.46,19.4,19.57,19.39,81.0,20140829.0,19.45,4.0,-0.257,0.3195488623224447,0.30432134779809766,800
2014-09-01,19.47,19.52,19.56,19.4,431.0,20140901.0,19.4,0.0,0.619,0.30504442029313156,0.28507850142501795,801
2014-09-02,19.51,19.18,19.53,19.11,2574.0,20140902.0,19.52,1.0,-1.742,0.3154949275392107,0.3030680345683491,802
2014-09-03,19.21,19.2,19.28,19.13,1460.0,20140903.0,19.18,2.0,0.104,0.3222681159447371,0.3146589632925693,803
2014-09-04,19.22,19.08,19.39,19.04,2138.0,20140904.0,19.2,3.0,-0.625,0.3247891963133975,0.3193711015202269,804
2014-09-05,19.06,19.22,19.27,19.02,1676.0,20140905.0,19.08,4.0,0.734,0.317990178466725,0.31012162131752996,805
2014-09-08,19.19,19.05,19.34,18.93,1541.0,20140908.0,19.22,0.0,-0.884,0.32635470769702274,0.32343873847519267,806
2014-09-09,19.05,19.08,19.15,18.89,1701.0,20140909.0,19.05,1.0,0.157,0.32668609790638414,0.32431357334516675,807
2014-09-10,19.07,18.97,19.12,18.9,1737.0,20140910.0,19.08,2.0,-0.577,0.31698736173307673,0.3104050968991448,808
2014-09-11,18.96,18.69,18.98,18.57,2794.0,20140911.0,18.97,3.0,-1.476,0.33453396521188744,0.33701775064592476,809
2014-09-12,18.68,18.62,18.72,18.45,2033.0,20140912.0,18.69,4.0,-0.375,0.35139451382898856,0.3614153838931347,810
2014-09-15,18.59,18.66,18.71,18.55,1414.0,20140915.0,18.62,0.0,0.215,0.3339950125718078,0.3345599993740501,811
2014-09-16,18.65,18.69,18.88,18.61,1834.0,20140916.0,18.66,1.0,0.161,0.32817728415618885,0.32595199945751,812
2014-09-17,18.68,18.54,18.8,18.49,2146.0,20140917.0,18.69,2.0,-0.803,0.3265248037783537,0.323825066196509,813
2014-09-18,18.52,18.52,18.62,18.27,2312.0,20140918.0,18.54,3.0,-0.108,0.3350225488894123,0.3366483907036409,814
2014-09-19,18.52,17.79,18.59,17.78,3717.0,20140919.0,18.52,4.0,-3.942,0.37820231717219294,0.39976193860982195,815
2014-09-22,17.86,17.72,17.86,17.32,4684.0,20140922.0,17.79,0.0,-0.393,0.452911197429266,0.5064603467951785,816
2014-09-23,17.71,17.77,17.99,17.61,2854.0,20140923.0,17.72,1.0,0.282,0.44628290675387805,0.48959896722248786,817
2014-09-24,17.76,17.66,17.87,17.51,2538.0,20140924.0,17.77,2.0,-0.619,0.43843900613988906,0.4723191049261561,818
2014-09-25,17.67,17.49,17.69,17.27,3185.0,20140925.0,17.66,3.0,-0.963,0.4440354601271712,0.476009890936001,819
2014-09-26,17.5,17.65,17.72,17.44,2147.0,20140926.0,17.49,4.0,0.915,0.4291231455701554,0.44987523881120056,820
2014-09-29,17.58,17.45,17.63,17.43,1682.0,20140929.0,17.65,0.0,-1.133,0.40829376870014117,0.41655854030304035,821
2014-09-30,17.45,16.96,17.57,16.85,3311.0,20140930.0,17.45,1.0,-2.808,0.44390342609103717,0.4676840682626346,822
2014-10-01,16.98,17.16,17.44,16.86,3020.0,20141001.0,16.96,2.0,1.179,0.45718493281003353,0.4839928591609495,823
2014-10-02,17.17,17.08,17.35,16.93,2885.0,20141002.0,17.16,3.0,-0.466,0.4538044843727579,0.47546047793948976,824
2014-10-03,17.07,16.84,17.15,16.68,3392.0,20141003.0,17.08,4.0,-1.405,0.4561858948843251,0.47606574754755737,825
2014-10-06,16.81,17.34,17.36,16.66,2703.0,20141006.0,16.84,0.0,2.969,0.47835081353120457,0.5059236478745496,826
2014-10-07,17.35,17.18,17.62,17.08,2778.0,20141007.0,17.34,1.0,-0.923,0.5057734668465501,0.5424671614912768,827
2014-10-08,17.18,17.37,17.46,17.05,3043.0,20141008.0,17.18,2.0,1.106,0.49706678804231824,0.52480487329244,828
2014-10-09,17.36,17.34,17.72,17.32,3082.0,20141009.0,17.37,3.0,-0.173,0.5009698073111983,0.5268308901867812,829
2014-10-10,17.36,17.38,17.42,17.2,1830.0,20141010.0,17.34,4.0,0.231,0.47542709755563506,0.48592010482854403,830
2014-10-13,17.38,17.49,17.68,17.28,2056.0,20141013.0,17.38,0.0,0.633,0.46857008868694083,0.4744640908514047,831
2014-10-14,17.49,17.38,17.57,17.32,1672.0,20141014.0,17.49,1.0,-0.629,0.4487000806244916,0.44453554540455076,832
2014-10-15,17.39,17.43,17.82,17.02,3792.0,20141015.0,17.38,2.0,0.288,0.48063643693135616,0.49193080601727746,833
2014-10-16,17.46,17.35,17.54,17.2,2750.0,20141016.0,17.43,3.0,-0.459,0.4678513063012329,0.47167336521497377,834
2014-10-17,17.37,17.27,17.44,17.22,1759.0,20141017.0,17.35,4.0,-0.461,0.44531936936475736,0.43811691651964424,835
2014-10-20,17.3,17.41,17.52,17.25,1512.0,20141020.0,17.27,0.0,0.811,0.42938124487705215,0.4157013276503583,836
2014-10-21,17.42,17.5,17.65,17.35,1999.0,20141021.0,17.41,1.0,0.517,0.42489204079732,0.4109411506303104,837
2014-10-22,17.51,17.16,17.53,17.11,2111.0,20141022.0,17.5,2.0,-1.943,0.42444730981574563,0.4121489972129359,838
2014-10-23,17.17,17.18,17.25,17.03,1751.0,20141023.0,17.16,3.0,0.117,0.4285884634688596,0.419862464251211,839
2014-10-24,17.2,17.19,17.35,17.13,1270.0,20141024.0,17.18,4.0,0.058,0.40962587588078164,0.3932141356843832,840
2014-10-27,17.17,17.1,17.23,17.08,1001.0,20141027.0,17.19,0.0,-0.524,0.38602352352798347,0.360785584259799,841
2014-10-28,17.1,17.18,17.4,17.06,1587.0,20141028.0,17.1,1.0,0.468,0.3818395668436213,0.3580141730251591,842
2014-10-29,17.2,17.08,17.31,17.01,1712.0,20141029.0,17.18,2.0,-0.582,0.37439960622147367,0.3502789499551375,843
2014-10-30,17.08,16.45,17.2,16.33,4094.0,20141030.0,17.08,3.0,-3.689,0.4194541874740671,0.4195750899611193,844
2014-10-31,16.49,16.17,16.51,15.63,4707.0,20141031.0,16.45,4.0,-1.702,0.5131401704309699,0.5569650779663031,845
2014-11-03,16.13,16.12,16.13,16.11,6.0,20141103.0,16.17,0.0,-0.309,0.497400154937245,0.5280364009041288,846
2014-11-04,16.01,16.01,16.01,16.0,9.0,20141104.0,16.12,1.0,-0.682,0.46763650448840466,0.4802982141169119,847
2014-11-05,15.31,15.29,15.33,15.29,13.0,20141105.0,16.01,2.0,-4.497,0.5005786404440041,0.5269251189013234,848
2014-11-06,15.39,15.4,15.41,15.39,8.0,20141106.0,15.29,3.0,0.719,0.5114351276763671,0.5393351030478133,849
2014-11-07,15.39,15.81,15.88,15.04,6181.0,20141107.0,15.4,4.0,2.662,0.5413046615239703,0.5794237559747717,850
2014-11-10,15.8,15.59,15.88,15.48,2339.0,20141110.0,15.81,0.0,-1.392,0.5357315104763368,0.5661672551781358,851
2014-11-11,15.58,15.68,15.88,15.44,2375.0,20141111.0,15.59,1.0,0.577,0.527028645887579,0.5493449544877178,852
2014-11-12,15.68,15.64,15.76,15.54,1921.0,20141112.0,15.68,2.0,-0.255,0.49911695080689006,0.5054322938893555,853
2014-11-13,15.64,15.64,15.79,15.53,1861.0,20141113.0,15.64,3.0,0.0,0.47737904618808186,0.4727079880374414,854
2014-11-14,15.63,16.3,16.38,15.25,5425.0,20141114.0,15.64,4.0,4.22,0.5367082238073472,0.5603469229657824,855
2014-11-17,16.31,16.12,16.45,16.01,3456.0,20141117.0,16.3,0.0,-1.104,0.5615529307339518,0.5936339999036778,856
2014-11-18,16.13,16.17,16.4,15.97,2567.0,20141118.0,16.12,1.0,0.31,0.5495935733945015,0.5718161332498537,857
2014-11-19,16.16,16.11,16.53,15.87,4988.0,20141119.0,16.17,2.0,-0.371,0.5596305212677289,0.5835739821498734,858
2014-11-20,16.12,16.23,16.32,15.95,2706.0,20141120.0,16.11,3.0,0.745,0.5423913829706627,0.5550974511965571,859
2014-11-21,16.25,16.42,16.6,16.09,3849.0,20141121.0,16.23,4.0,1.171,0.5394467117915117,0.549084457703683,860
2014-11-24,16.37,16.44,16.47,16.24,1774.0,20141124.0,16.42,0.0,0.122,0.5122242834468289,0.5078731966765255,861
2014-11-25,16.44,16.64,16.69,16.44,2424.0,20141125.0,16.44,1.0,1.217,0.4902038940425717,0.47615677045298876,862
2014-11-26,16.64,16.46,16.65,16.44,745.0,20141126.0,16.64,2.0,-1.082,0.46473081276597433,0.44066920105925705,863
2014-11-27,16.49,16.19,16.51,16.12,301.0,20141127.0,16.46,3.0,-1.64,0.4697552843327039,0.45124664091802275,864
2014-11-28,16.16,15.36,16.19,15.36,1.0,20141128.0,16.19,4.0,-5.127,0.5270502584842761,0.5377470887956195,865
2014-12-01,15.38,16.46,16.81,14.15,11429.0,20141201.0,15.36,0.0,7.161,0.7209547804402511,0.82071414362287,866
2014-12-02,16.46,16.46,16.53,16.07,4225.0,20141202.0,16.46,1.0,0.0,0.7617770731275014,0.8672855911398213,867
2014-12-03,16.46,16.43,16.59,16.23,2752.0,20141203.0,16.46,2.0,-0.182,0.7252518846613649,0.7996475123211784,868
2014-12-04,16.4,16.49,16.68,16.37,2796.0,20141204.0,16.43,3.0,0.365,0.6875017133285134,0.734361177345021,869
2014-12-05,16.46,16.28,16.56,16.22,3238.0,20141205.0,16.49,4.0,-1.273,0.6559106484804667,0.6817796870323516,870
2014-12-08,16.24,16.37,16.44,16.16,1841.0,20141208.0,16.28,0.0,0.553,0.6262824077095146,0.6348757287613707,871
2014-12-09,16.36,17.1,17.23,16.29,4536.0,20141209.0,16.37,1.0,4.459,0.6557112797359227,0.676892298259855,872
2014-12-10,17.11,17.07,17.35,16.95,3607.0,20141210.0,17.1,2.0,-0.175,0.6851920724872028,0.7173066584918749,873
2014-12-11,17.06,17.09,17.24,16.94,2369.0,20141211.0,17.07,3.0,0.117,0.6501746113520023,0.6616657706929578,874
2014-12-12,17.11,17.03,17.23,17.01,1985.0,20141212.0,17.09,4.0,-0.351,0.6110678285018201,0.60277700126723,875
2014-12-15,17.03,16.18,17.08,16.13,3160.0,20141215.0,17.03,0.0,-4.991,0.6427889350016543,0.650406734431599,876
2014-12-16,16.2,15.71,16.66,15.54,5366.0,20141216.0,16.18,1.0,-2.905,0.7198081227287769,0.7623525031740527,877
2014-12-17,15.73,15.75,16.06,15.61,4277.0,20141217.0,15.71,2.0,0.255,0.7061892024807063,0.7367055027508458,878
2014-12-18,15.76,15.87,16.23,15.74,2928.0,20141218.0,15.75,3.0,0.762,0.6892629113460966,0.7078114357173999,879
2014-12-19,15.88,16.06,16.11,15.83,1601.0,20141219.0,15.87,4.0,1.197,0.6593299194055426,0.661436577621747,880
2014-12-22,16.14,15.68,16.17,15.53,2393.0,20141222.0,16.06,0.0,-2.366,0.657572654005039,0.6585783672721811,881
2014-12-23,15.67,15.79,15.89,15.56,2054.0,20141223.0,15.68,1.0,0.702,0.6432478672773077,0.6374345849692229,882
2014-12-24,15.77,15.76,15.86,15.68,912.0,20141224.0,15.79,2.0,-0.19,0.6011344247975524,0.5764433069733267,883
2014-12-26,15.78,16.08,16.3,15.76,1610.0,20141226.0,15.76,4.0,2.03,0.5955767498159569,0.5715841993768832,884
2014-12-29,16.07,15.8,16.25,15.72,2082.0,20141229.0,16.08,0.0,-1.741,0.5896152271054153,0.5660396394599654,885
2014-12-30,15.81,16.27,16.48,15.75,2906.0,20141230.0,15.8,1.0,2.975,0.6023774791867412,0.5879010208653034,886
2014-12-31,16.25,15.68,16.31,15.54,2303.0,20141231.0,16.27,2.0,-3.626,0.6176158901697647,0.6121808847499296,887
2015-01-02,15.73,15.78,16.06,15.51,3141.0,20150102.0,15.68,4.0,0.638,0.6305599001543312,0.6318901001166052,888
2015-01-05,15.79,16.19,16.26,15.63,3406.0,20150105.0,15.78,0.0,2.598,0.6305090001403012,0.6316380867677246,889
2015-01-06,16.15,16.55,16.74,16.11,3258.0,20150106.0,16.19,1.0,2.224,0.660462727400274,0.6754196751986951,890
2015-01-07,16.57,16.53,16.66,16.3,2611.0,20150107.0,16.55,2.0,-0.121,0.6431479340002494,0.6480303851722027,891
2015-01-08,16.55,16.37,16.66,16.3,2083.0,20150108.0,16.53,3.0,-0.968,0.6174072127274994,0.6096263338159089,892
2015-01-09,16.36,16.52,16.62,16.21,2851.0,20150109.0,16.37,4.0,0.916,0.598552011570454,0.583009489307121,893
2015-01-12,16.5,16.61,16.69,16.43,2024.0,20150112.0,16.52,0.0,0.545,0.5732291014276858,0.5479415573995053,894
2015-01-13,16.59,17.09,17.21,16.57,4139.0,20150113.0,16.61,1.0,2.89,0.5838446376615329,0.5668826830795719,895
2015-01-14,17.08,16.83,17.09,16.56,4001.0,20150114.0,17.09,2.0,-1.521,0.5789496706013937,0.5619649920022959,896
2015-01-15,16.85,16.95,17.24,16.71,5586.0,20150115.0,16.83,3.0,0.713,0.5744997005467213,0.5577029930686561,897
2015-01-16,16.96,17.78,17.86,16.89,5311.0,20150116.0,16.95,4.0,4.897,0.6159088186788377,0.6206759273261687,898
2015-01-19,17.82,17.7,18.02,17.63,2020.0,20150119.0,17.78,0.0,-0.45,0.6571898351625801,0.6805858036826801,899
2015-01-20,17.72,18.0,18.04,17.64,3622.0,20150120.0,17.7,1.0,1.695,0.6338089410568909,0.6431743631916559,900
2015-01-21,18.01,18.14,18.5,17.91,4809.0,20150121.0,18.0,2.0,0.778,0.6489172191426285,0.6640844480994357,901
2015-01-22,18.16,18.34,18.49,17.89,4870.0,20150122.0,18.14,3.0,1.103,0.6444701992205711,0.6555398550195106,902
2015-01-23,18.33,18.32,18.41,18.12,2966.0,20150123.0,18.34,4.0,-0.109,0.6122456356550646,0.6068012076835757,903
2015-01-26,18.3,17.93,18.49,17.86,3223.0,20150126.0,18.32,0.0,-2.129,0.6138596687773313,0.6098943799924321,904
2015-01-27,17.92,18.06,18.21,17.4,2922.0,20150127.0,17.93,1.0,0.725,0.6416906079793923,0.6512417959934413,905
2015-01-28,18.04,17.99,18.17,17.94,2267.0,20150128.0,18.06,2.0,-0.388,0.6051732799812658,0.5964095565276494,906
2015-01-29,18.0,16.94,18.05,16.74,5825.0,20150129.0,17.99,3.0,-5.837,0.6701575272556959,0.6928882823239624,907
2015-01-30,16.98,17.25,17.32,16.81,3531.0,20150130.0,16.94,4.0,1.83,0.7165068429597232,0.7578365113474336,908
2015-02-02,17.22,17.28,17.34,16.99,2401.0,20150202.0,17.25,0.0,0.174,0.6877334935997486,0.7101249765011093,909
2015-02-03,17.24,17.3,17.75,17.07,4956.0,20150203.0,17.28,1.0,0.116,0.6870304487270441,0.706108312967628,910
2015-02-04,17.33,17.36,17.67,17.17,4296.0,20150204.0,17.3,2.0,0.347,0.6700276806609492,0.6786272045719443,911
2015-02-05,17.37,17.25,17.5,16.92,4673.0,20150205.0,17.36,3.0,-0.634,0.6618433460554082,0.6654769106290181,912
2015-02-06,17.28,16.71,17.5,16.54,5381.0,20150206.0,17.25,4.0,-3.13,0.6889484964140076,0.7047466558784825,913
2015-02-09,16.78,16.97,17.14,16.68,3513.0,20150209.0,16.71,0.0,1.556,0.6781349967400065,0.6867804350946844,914
2015-02-10,16.96,16.9,17.09,16.71,3404.0,20150210.0,16.97,1.0,-0.412,0.651031815218188,0.6458763770820601,915
2015-02-11,16.93,16.78,17.07,16.71,2995.0,20150211.0,16.9,2.0,-0.71,0.6245743774710799,0.6077595268044521,916
2015-02-12,16.79,16.83,17.07,16.6,3460.0,20150212.0,16.78,3.0,0.298,0.6105221613373453,0.5893915898971918,917
2015-02-13,16.84,17.32,17.43,16.6,3809.0,20150213.0,16.83,4.0,2.911,0.6304746921248592,0.6214727112442326,918
2015-02-16,17.32,17.3,17.4,17.25,1506.0,20150216.0,17.32,0.0,-0.115,0.6249769928407811,0.6146096830783351,919
2015-02-17,17.32,16.47,17.4,16.26,6096.0,20150217.0,17.3,1.0,-4.798,0.6717972662188917,0.6846617253345566,920
2015-02-18,16.48,16.46,16.57,16.23,4152.0,20150218.0,16.47,2.0,-0.061,0.707997514744447,0.7360401619566158,921
2015-02-19,16.44,16.34,16.77,16.32,4474.0,20150219.0,16.46,3.0,-0.729,0.6845431952222245,0.6979014736957336,922
2015-02-20,16.34,16.23,16.55,16.16,3468.0,20150220.0,16.34,4.0,-0.673,0.6577665411111132,0.656847943869636,923
2015-02-23,16.25,16.29,16.59,16.06,4818.0,20150223.0,16.23,0.0,0.37,0.646151401010103,0.639934884687018,924
2015-02-24,16.3,16.28,16.45,16.04,4087.0,20150224.0,16.29,1.0,-0.061,0.6246830918273664,0.6092769000620822,925
2015-02-25,16.28,16.5,16.7,16.28,2306.0,20150225.0,16.28,2.0,1.351,0.6060755380248783,0.5840399800538043,926
2015-02-26,16.5,16.56,16.86,16.49,1043.0,20150226.0,16.5,3.0,0.364,0.6037050345680713,0.5835013160466307,927
2015-02-27,16.56,16.62,16.7,16.42,3159.0,20150227.0,16.56,4.0,0.362,0.5742773041527919,0.5430344739070796,928
2015-03-02,16.57,16.4,16.79,16.35,2581.0,20150302.0,16.62,0.0,-1.324,0.5620702765025378,0.529296544052802,929
2015-03-03,16.4,16.27,16.58,16.07,4379.0,20150303.0,16.4,1.0,-0.793,0.5609729786386706,0.5320570048457613,930
2015-03-04,16.26,16.21,16.36,16.05,2088.0,20150304.0,16.27,2.0,-0.369,0.5417936169442454,0.5077827375329924,931
2015-03-05,16.23,16.2,16.3,16.17,329.0,20150305.0,16.21,3.0,-0.062,0.5043578335856775,0.45741170586192664,932
2015-03-06,16.18,15.92,16.25,15.74,4389.0,20150306.0,16.2,4.0,-1.728,0.5048707578051614,0.4644234784136697,933
2015-03-09,15.93,15.73,15.96,15.7,2746.0,20150309.0,15.92,0.0,-1.193,0.5044279616410555,0.46916701462517996,934
2015-03-10,15.72,15.62,15.96,15.58,3437.0,20150310.0,15.73,1.0,-0.699,0.493116328764596,0.45727807934182274,935
2015-03-11,15.62,15.46,15.73,15.26,3858.0,20150311.0,15.62,2.0,-1.024,0.491014844331451,0.45897433542957977,936
2015-03-12,15.47,15.55,15.68,15.38,2922.0,20150312.0,15.46,3.0,0.582,0.4736498584831371,0.43777775737230235,937
2015-03-13,15.56,15.64,15.68,15.38,2444.0,20150313.0,15.55,4.0,0.579,0.45786350771194273,0.4194073897226619,938
2015-03-16,15.63,15.63,15.75,15.49,2588.0,20150316.0,15.64,0.0,-0.064,0.4398759161017661,0.3981530710929736,939
2015-03-17,15.62,15.53,15.72,15.36,3070.0,20150317.0,15.63,1.0,-0.64,0.43261446918342383,0.3930659949472439,940
2015-03-18,15.53,15.89,16.09,15.43,4043.0,20150318.0,15.53,2.0,2.318,0.4532858810758399,0.42865719562094473,941
2015-03-19,15.93,16.11,16.2,15.79,3998.0,20150319.0,15.89,3.0,1.385,0.4729871646144004,0.4608362362048195,942
2015-03-20,16.12,16.72,16.89,15.79,4430.0,20150320.0,16.11,4.0,3.786,0.5299883314676369,0.5460580713775105,943
2015-03-23,16.75,16.97,17.09,16.61,4165.0,20150323.0,16.72,0.0,1.495,0.5708984831523977,0.6039169951938429,944
2015-03-24,16.99,16.94,17.09,16.61,3066.0,20150324.0,16.97,1.0,-0.177,0.562634984683998,0.5873947291679972,945
2015-03-25,16.93,16.96,17.14,16.8,2021.0,20150325.0,16.94,2.0,0.118,0.5423954406218163,0.5544087652789309,946
2015-03-26,16.97,17.1,17.4,16.91,4075.0,20150326.0,16.96,3.0,0.825,0.5376322187471055,0.5458209299084066,947
2015-03-27,17.08,16.97,17.19,16.85,3381.0,20150327.0,17.1,4.0,-0.76,0.5196656534064595,0.5183781392539524,948
2015-03-30,16.99,16.69,16.99,16.62,2946.0,20150330.0,16.97,0.0,-1.65,0.5160596849149632,0.5132610540200921,949
2015-03-31,16.7,16.63,16.99,16.43,3087.0,20150331.0,16.69,1.0,-0.359,0.5200542590136028,0.5194929134840797,950
2015-04-01,16.62,16.93,17.07,16.43,3281.0,20150401.0,16.63,2.0,1.804,0.5309584172850935,0.5355605250195359,951
2015-04-02,16.93,16.75,17.0,16.57,3653.0,20150402.0,16.93,3.0,-1.063,0.5217803793500849,0.5214857883502644,952
2015-04-03,16.75,16.75,16.75,16.75,0.0,20150403.0,16.75,4.0,0.0,0.4907094357728044,0.47595434990356245,953
2015-04-06,16.99,16.96,17.31,16.93,3313.0,20150406.0,16.75,0.0,1.254,0.497008577975277,0.4871604365830878,954
2015-04-07,16.96,16.87,16.97,16.73,2050.0,20150407.0,16.96,1.0,-0.531,0.4736441617957062,0.4542057117053425,955
2015-04-08,16.84,16.51,16.9,16.37,3282.0,20150408.0,16.87,2.0,-2.134,0.4842219652688238,0.4723116168112968,956
2015-04-09,16.5,16.15,16.9,16.1,3367.0,20150409.0,16.51,3.0,-2.18,0.5129290593352941,0.5160034012364568,957
2015-04-10,16.14,16.48,16.65,16.14,3808.0,20150410.0,16.15,4.0,2.043,0.5126627812139035,0.5152029477382623,958
2015-04-13,16.42,16.25,16.51,16.22,2708.0,20150413.0,16.48,0.0,-1.396,0.4987843465580944,0.49450922137316106,959
2015-04-14,16.28,16.12,16.51,15.95,3282.0,20150414.0,16.25,1.0,-0.8,0.5043494059619043,0.5032413251900733,960
2015-04-15,16.14,16.3,16.37,16.04,2670.0,20150415.0,16.12,2.0,1.117,0.4884994599653676,0.48014248183139707,961
2015-04-16,16.29,16.26,16.47,16.04,3125.0,20150416.0,16.3,3.0,-0.245,0.48318132724124324,0.47345681758721075,962
2015-04-17,16.26,16.22,16.49,16.1,2841.0,20150417.0,16.26,4.0,-0.246,0.474710297492039,0.4623292419089156,963
2015-04-20,16.27,15.94,16.34,15.82,3402.0,20150420.0,16.22,0.0,-1.726,0.47882754317458087,0.47001867632106015,964
2015-04-21,15.92,15.95,16.16,15.86,2036.0,20150421.0,15.94,1.0,0.063,0.46802503924961864,0.4553495194782516,965
2015-04-22,15.96,15.76,16.16,15.65,2563.0,20150422.0,15.95,2.0,-1.191,0.47184094477238053,0.4626362502144847,966
2015-04-23,15.76,15.85,15.92,15.7,2497.0,20150423.0,15.76,3.0,0.571,0.4516735861567093,0.43428475018588625,967
2015-04-24,15.84,15.71,15.88,15.55,2739.0,20150424.0,15.85,4.0,-0.883,0.44061235105155383,0.42038011682776805,968
2015-04-27,15.73,16.36,16.44,15.68,3189.0,20150427.0,15.71,0.0,4.137,0.4696475918650491,0.4656627679173992,969
2015-04-28,16.37,16.59,16.66,16.27,3066.0,20150428.0,16.36,1.0,1.406,0.51331599260459,0.5302410655284125,970
2015-04-29,16.57,16.52,16.68,16.38,761.0,20150429.0,16.59,2.0,-0.422,0.49574181145871826,0.5022089234579575,971
2015-04-30,16.57,16.13,16.73,15.8,5558.0,20150430.0,16.52,3.0,-2.361,0.5352198285988349,0.5592477336635632,972
2015-05-01,16.14,16.12,16.26,15.89,3751.0,20150501.0,16.13,4.0,-0.062,0.5438362078171222,0.5686813691750875,973
2015-05-04,16.13,16.4,16.76,16.12,3834.0,20150504.0,16.12,0.0,1.737,0.5525783707428384,0.5781905199517425,974
2015-05-05,16.4,16.54,16.76,16.12,2963.0,20150505.0,16.4,1.0,0.854,0.560525791584399,0.5864317839581773,975
2015-05-06,16.54,16.51,16.65,16.38,3117.0,20150506.0,16.54,2.0,-0.181,0.5341143559858171,0.5442408794304203,976
2015-05-07,16.53,16.32,16.55,16.16,3085.0,20150507.0,16.51,3.0,-1.151,0.5210130508961974,0.5236754288396976,977
2015-05-08,16.3,16.36,16.55,16.16,2512.0,20150508.0,16.32,4.0,0.245,0.5091027735419977,0.5058520383277381,978
2015-05-11,16.41,16.3,16.55,16.2,2206.0,20150511.0,16.36,0.0,-0.367,0.4946388850381798,0.48507176655070655,979
2015-05-12,16.28,16.51,16.59,16.12,3240.0,20150512.0,16.3,1.0,1.288,0.49239898639834523,0.4830621976772788,980
2015-05-13,16.52,17.12,17.23,16.12,5219.0,20150513.0,16.51,2.0,3.695,0.5485445330894048,0.5666539046536416,981
2015-05-14,17.16,17.47,17.58,16.48,4074.0,20150514.0,17.12,3.0,2.044,0.5986768482630951,0.6377667173664892,982
2015-05-15,17.46,17.52,17.58,17.2,3950.0,20150515.0,17.47,4.0,0.286,0.5860698620573592,0.6140644883842907,983
2015-05-18,17.53,17.71,17.77,17.47,3350.0,20150518.0,17.52,0.0,1.084,0.5600635109612356,0.5721892232663853,984
2015-05-19,17.7,17.1,17.77,16.87,4758.0,20150519.0,17.71,1.0,-3.444,0.5909668281465777,0.6158973268308672,985
2015-05-20,17.11,17.1,17.28,16.93,2160.0,20150520.0,17.1,2.0,0.0,0.6081516619514344,0.6377776832534184,986
2015-05-21,17.1,17.16,17.25,17.0,1498.0,20150521.0,17.1,3.0,0.351,0.5755924199558494,0.5860739921529626,987
2015-05-22,17.13,17.1,17.33,16.94,1981.0,20150522.0,17.16,4.0,-0.35,0.5587203817780446,0.5599307931992339,988
2015-05-25,17.04,17.13,17.18,17.0,648.0,20150525.0,17.1,0.0,0.175,0.5242912561618587,0.5092733541060027,989
2015-05-26,17.11,16.75,17.15,16.64,2612.0,20150526.0,17.13,1.0,-2.218,0.522992051056235,0.5093702402252022,990
2015-05-27,16.73,16.68,16.81,16.58,1486.0,20150527.0,16.75,2.0,-0.418,0.5254473191420316,0.5147875415285081,991
2015-05-28,16.66,16.69,16.77,16.54,1875.0,20150528.0,16.68,3.0,0.06,0.49858847194730144,0.4768158693247071,992
2015-05-29,16.68,16.71,16.85,16.64,1591.0,20150529.0,16.69,4.0,0.12,0.4723531563157286,0.44124042008141295,993
2015-06-01,16.72,16.73,17.17,16.59,3071.0,20150601.0,16.71,0.0,0.12,0.4821392330142989,0.4597416974038915,994
2015-06-02,16.72,16.77,16.84,16.61,1993.0,20150602.0,16.73,1.0,0.239,0.4592174845584535,0.42910947108337266,995
2015-06-03,16.77,16.47,16.79,16.37,2433.0,20150603.0,16.77,2.0,-1.789,0.45565225868950304,0.4278948749389227,996
2015-06-04,16.48,16.07,16.5,16.06,2796.0,20150604.0,16.47,3.0,-2.429,0.47877478062682066,0.46550889161373266,997
2015-06-05,16.06,16.09,16.16,15.93,2542.0,20150605.0,16.07,4.0,0.124,0.4843407096607457,0.47544103939856774,998
2015-06-08,16.04,15.92,16.11,15.88,1832.0,20150608.0,16.09,0.0,-1.057,0.4612188269643141,0.44271556747875856,999
2015-06-09,15.92,15.9,16.13,15.9,1877.0,20150609.0,15.92,1.0,-0.126,0.44019893360392176,0.4143534918149239,1000
2015-06-10,15.9,15.97,16.19,15.89,1872.0,20150610.0,15.9,2.0,0.44,0.42745357600356526,0.39910635957293417,1001
2015-06-11,15.97,15.99,16.04,15.77,2048.0,20150611.0,15.97,3.0,0.125,0.41313961454869563,0.3818921782965429,1002
2015-06-12,15.99,15.92,16.0,15.78,1612.0,20150612.0,15.99,4.0,-0.438,0.3955814677715415,0.36030655452367055,1003
2015-06-15,15.9,16.04,16.23,15.81,2254.0,20150615.0,15.92,0.0,0.754,0.397801334337765,0.3682656805871812,1004
2015-06-16,16.03,15.98,16.1,15.85,1298.0,20150616.0,16.04,1.0,-0.374,0.38436484939796833,0.35249692317555725,1005
2015-06-17,15.99,16.08,16.25,15.88,1840.0,20150617.0,15.98,2.0,0.626,0.38305895399815293,0.3548306667521495,1006
2015-06-18,16.06,16.12,16.43,16.02,2594.0,20150618.0,16.08,3.0,0.249,0.3891445036346844,0.36751991118519617,1007
2015-06-19,16.15,16.05,16.19,15.87,1470.0,20150619.0,16.12,4.0,-0.434,0.38285863966789513,0.3611839230271703,1008
2015-06-22,16.08,16.13,16.23,15.98,1597.0,20150622.0,16.05,0.0,0.498,0.37078058151626836,0.3463593999568809,1009
2015-06-23,16.13,15.81,16.17,15.67,2247.0,20150623.0,16.13,1.0,-1.984,0.38252780137842596,0.3668448132959637,1010
2015-06-24,15.79,15.85,15.88,15.72,1380.0,20150624.0,15.81,2.0,0.253,0.3850252739803867,0.37259883818983447,1011
2015-06-25,15.84,15.8,15.91,15.73,1005.0,20150625.0,15.85,3.0,-0.315,0.3663866127094424,0.3469189930978565,1012
2015-06-26,15.81,15.74,15.86,15.45,1487.0,20150626.0,15.8,4.0,-0.38,0.3703514660994931,0.35532979401814235,1013
2015-06-29,15.93,15.73,16.0,15.63,831.0,20150629.0,15.74,0.0,-0.064,0.37031951463590274,0.35728582148238996,1014
2015-06-30,15.77,15.66,16.04,15.43,3692.0,20150630.0,15.73,1.0,-0.445,0.39210864966900244,0.3909810452847379,1015
2015-07-01,15.61,15.52,15.84,15.43,2427.0,20150701.0,15.66,2.0,-0.894,0.39373513606272953,0.3935169059134396,1016
2015-07-02,15.53,15.65,15.75,15.45,2595.0,20150702.0,15.52,3.0,0.838,0.3852137600570269,0.381047985124981,1017
2015-07-03,15.63,15.65,15.75,15.45,1018.0,20150703.0,15.65,4.0,0.0,0.3774670545972973,0.37024158710831695,1018
2015-07-06,15.63,15.71,15.82,15.49,2369.0,20150706.0,15.65,0.0,0.383,0.37315186781572485,0.36487604216054137,1019
2015-07-07,15.67,15.01,15.82,14.62,4587.0,20150707.0,15.71,1.0,-4.456,0.4483198798324773,0.4762259032058027,1020
2015-07-08,15.0,15.09,15.71,14.62,4379.0,20150708.0,15.01,2.0,0.533,0.5066544362113432,0.5580624494450293,1021
2015-07-09,15.11,15.36,15.52,14.97,3361.0,20150709.0,15.09,3.0,1.789,0.510594942010312,0.5569874561856919,1022
2015-07-10,15.37,15.59,15.63,15.34,2346.0,20150710.0,15.36,4.0,1.497,0.5132681291002836,0.5547224620275998,1023
2015-07-13,15.55,15.47,16.05,15.0,2767.0,20150713.0,15.59,0.0,-0.77,0.5620619355457125,0.6207594670905866,1024
2015-07-14,15.48,15.34,15.48,15.23,1379.0,20150714.0,15.47,1.0,-0.84,0.54369266867792,0.5859915381451746,1025
2015-07-15,15.34,15.06,15.36,14.96,1763.0,20150715.0,15.34,2.0,-1.825,0.540629698798109,0.5758593330591509,1026
2015-07-16,15.04,14.94,15.14,14.84,1570.0,20150716.0,15.06,3.0,-0.797,0.5369360898164627,0.5657447553179308,1027
2015-07-17,14.96,14.81,15.0,14.79,1387.0,20150717.0,14.94,4.0,-0.87,0.5126691725604204,0.5263121212755397,1028
2015-07-20,14.83,14.64,14.98,14.49,4309.0,20150720.0,14.81,0.0,-1.148,0.5106083386912913,0.5214705051054678,1029
2015-07-21,14.63,14.82,14.93,14.61,1868.0,20150721.0,14.64,1.0,1.23,0.49328030790117394,0.4946077710914054,1030
2015-07-22,14.8,14.76,14.86,14.58,2644.0,20150722.0,14.82,2.0,-0.405,0.47389118900106714,0.46599340161255126,1031
2015-07-23,14.75,14.63,14.96,14.54,1733.0,20150723.0,14.76,3.0,-0.881,0.46899199000097025,0.4598609480642113,1032
2015-07-24,14.6,14.71,14.71,14.33,3355.0,20150724.0,14.63,4.0,0.547,0.46544726363724565,0.4558794883223164,1033
2015-07-27,14.69,14.51,14.74,14.49,1824.0,20150727.0,14.71,0.0,-1.36,0.4458611487611324,0.4284288898793409,1034
2015-07-28,14.52,14.65,14.67,14.51,1274.0,20150728.0,14.51,1.0,0.965,0.42351013523739317,0.39797170456209563,1035
2015-07-29,14.64,14.78,14.9,14.51,3254.0,20150729.0,14.65,2.0,0.887,0.4204637593067213,0.3969088106204832,1036
2015-07-30,14.77,14.7,14.81,14.58,2847.0,20150730.0,14.78,3.0,-0.541,0.4031488720970194,0.37465430253775217,1037
2015-07-31,14.69,14.76,14.97,14.51,3522.0,20150731.0,14.7,4.0,0.408,0.40831715645183586,0.386033728866052,1038
2015-08-03,14.76,14.46,14.76,14.39,1791.0,20150803.0,14.76,0.0,-2.033,0.404833778592578,0.38389589835057825,1039
2015-08-04,14.45,14.54,14.62,14.34,1632.0,20150804.0,14.46,1.0,0.553,0.4062125259932526,0.38870977857050093,1040
2015-08-05,14.56,14.56,14.67,14.46,1286.0,20150805.0,14.54,2.0,0.138,0.38837502363022985,0.3648818080944345,1041
2015-08-06,14.54,14.62,14.73,14.49,1108.0,20150806.0,14.56,3.0,0.412,0.37488638511839084,0.3482309003485099,1042
2015-08-07,14.62,14.78,14.99,14.56,2662.0,20150807.0,14.62,4.0,1.094,0.37989671374399214,0.35913344696870925,1043
2015-08-10,14.75,15.19,15.37,14.7,2536.0,20150810.0,14.78,0.0,2.774,0.41354246703999303,0.4112489873728816,1044
2015-08-11,15.23,15.32,15.38,15.06,2929.0,20150811.0,15.19,1.0,0.856,0.43049315185453946,0.43641578905649786,1045
2015-08-12,15.3,15.5,15.57,15.12,3099.0,20150812.0,15.32,2.0,1.175,0.4322665016859451,0.43822701718229834,1046
2015-08-13,15.5,15.39,15.55,15.26,2119.0,20150813.0,15.5,3.0,-0.71,0.4193331833508593,0.4184634148913253,1047
2015-08-14,15.4,15.21,15.58,15.14,1824.0,20150814.0,15.39,4.0,-1.17,0.4212119848644175,0.4213349595724819,1048
2015-08-17,15.23,15.29,15.37,15.18,1336.0,20150817.0,15.21,0.0,0.526,0.40201089533128836,0.3931569649628173,1049
2015-08-18,15.29,14.84,15.32,14.68,2152.0,20150818.0,15.29,1.0,-2.943,0.42364626848298953,0.42606936963444175,1050
2015-08-19,14.86,15.27,15.32,14.79,2177.0,20150819.0,14.84,2.0,2.898,0.4333147895299906,0.4399267870165164,1051
2015-08-20,15.27,15.54,15.56,15.25,1927.0,20150820.0,15.27,3.0,1.768,0.45937708139090094,0.4772698820809814,1052
2015-08-21,15.54,15.32,15.71,15.1,2601.0,20150821.0,15.54,4.0,-1.416,0.47307007399172823,0.49496723113685076,1053
2015-08-24,15.35,14.76,15.38,14.55,4986.0,20150824.0,15.32,0.0,-3.655,0.5200637036288436,0.5609716003186035,1054
2015-08-25,14.79,14.66,14.93,14.52,3051.0,20150825.0,14.76,1.0,-0.678,0.545512457844403,0.592842053609456,1055
2015-08-26,14.68,14.08,14.7,13.91,3369.0,20150826.0,14.66,2.0,-3.956,0.5731931434949117,0.6271297797948616,1056
2015-08-27,14.08,14.46,14.56,14.05,2082.0,20150827.0,14.08,3.0,2.699,0.5765392213590105,0.6248458091555463,1057
2015-08-28,14.47,14.56,14.64,14.34,683.0,20150828.0,14.46,4.0,0.692,0.5750356557809189,0.6161997012681405,1058
2015-08-31,14.51,14.58,14.63,14.39,94.0,20150831.0,14.56,0.0,0.137,0.5445778688917444,0.5660397410990551,1059
2015-09-01,14.59,14.58,14.75,14.49,2144.0,20150901.0,14.58,1.0,0.0,0.5187071535379494,0.5252344422858477,1060
2015-09-02,14.58,14.66,14.81,14.42,1779.0,20150902.0,14.58,2.0,0.549,0.5070065032163176,0.5072031833144014,1061
2015-09-03,14.66,14.69,14.95,14.55,1955.0,20150903.0,14.66,3.0,0.205,0.4972786392875613,0.4929094255391477,1062
2015-09-04,14.69,14.55,14.82,14.47,1948.0,20150904.0,14.69,4.0,-0.953,0.48388967207960115,0.47385483546726126,1063
2015-09-07,14.55,14.48,14.67,14.44,789.0,20150907.0,14.55,0.0,-0.481,0.46262697461781904,0.4440075240716262,1064
2015-09-08,14.5,14.77,14.88,14.44,1693.0,20150908.0,14.48,1.0,2.003,0.46056997692529017,0.4434731875287429,1065
2015-09-09,14.78,14.58,14.93,14.56,1860.0,20150909.0,14.77,2.0,-1.286,0.45960906993208217,0.44434342919157754,1066
2015-09-10,14.59,14.67,14.84,14.53,1710.0,20150910.0,14.58,3.0,0.617,0.446008245392802,0.4264309719660339,1067
2015-09-11,14.69,14.58,14.74,14.25,2125.0,20150911.0,14.67,4.0,-0.613,0.4500074958116382,0.43490684237056276,1068
2015-09-14,14.59,14.38,14.59,14.31,1331.0,20150914.0,14.58,0.0,-1.372,0.4418249961923981,0.42491926338782077,1069
2015-09-15,14.37,14.37,14.41,14.24,1161.0,20150915.0,14.38,1.0,-0.07,0.4325681783567255,0.41359669493611134,1070
2015-09-16,14.37,14.9,14.96,14.31,2464.0,20150916.0,14.37,2.0,3.688,0.4523347075970232,0.4451171356112965,1071
2015-09-17,14.93,15.11,15.26,14.77,2821.0,20150917.0,14.9,3.0,1.409,0.4921224614518396,0.504434850863124,1072
2015-09-18,15.12,15.15,15.43,15.01,2562.0,20150918.0,15.11,4.0,0.265,0.495565874047127,0.5078435374147076,1073
2015-09-21,15.16,15.18,15.24,15.08,1273.0,20150921.0,15.15,0.0,0.198,0.46505988549738814,0.46146439909274656,1074
2015-09-22,15.17,14.73,15.22,14.69,2283.0,20150922.0,15.18,1.0,-2.964,0.4709635322703529,0.47060247921371384,1075
2015-09-23,14.76,14.76,14.91,14.68,1363.0,20150923.0,14.73,2.0,0.204,0.4736032111548661,0.4745221486518851,1076
2015-09-24,14.75,15.12,15.18,14.74,1940.0,20150924.0,14.76,3.0,2.439,0.47145746468624194,0.4712525288316338,1077
2015-09-25,15.1,15.09,15.18,14.94,1626.0,20150925.0,15.12,4.0,-0.198,0.46677951335112916,0.4644188583207496,1078
2015-09-28,15.08,14.56,15.11,14.47,2613.0,20150928.0,15.09,0.0,-3.512,0.4834359212282989,0.4891630105446492,1079
2015-09-29,14.58,14.61,14.7,14.45,1405.0,20150929.0,14.56,1.0,0.343,0.49766901929845364,0.509274609138696,1080
2015-09-30,14.61,14.48,14.72,14.43,1756.0,20150930.0,14.61,2.0,-0.89,0.4787900175440488,0.48003799458687,1081
2015-10-01,14.49,14.49,14.67,14.43,1575.0,20151001.0,14.48,3.0,0.069,0.45708183413095343,0.44803292864195404,1082
2015-10-02,14.49,15.23,15.3,14.36,3289.0,20151002.0,14.49,4.0,5.107,0.5009834855735942,0.5136285381563603,1083
2015-10-05,15.25,15.63,15.73,15.1,3358.0,20151005.0,15.23,0.0,2.626,0.568166805066904,0.6104780664021792,1084
2015-10-06,15.62,15.88,16.09,15.57,2837.0,20151006.0,15.63,1.0,1.599,0.5946970955153671,0.643747657548555,1085
2015-10-07,15.89,16.05,16.11,15.82,2092.0,20151007.0,15.88,2.0,1.071,0.5842700868321522,0.6219146365420816,1086
2015-10-08,16.05,15.66,16.08,15.37,3525.0,20151008.0,16.05,3.0,-2.43,0.5957000789383201,0.6336593516698038,1087
2015-10-09,15.68,15.82,16.01,15.58,2185.0,20151009.0,15.66,4.0,1.022,0.5842727990348362,0.6118381047804963,1088
2015-10-12,15.79,15.81,16.07,15.76,1674.0,20151012.0,15.82,0.0,-0.063,0.5684298173043967,0.5849263574764304,1089
2015-10-13,15.82,15.9,15.98,15.61,1969.0,20151013.0,15.81,1.0,0.569,0.550390743003997,0.5562695098129065,1090
2015-10-14,15.91,16.12,16.19,15.79,2718.0,20151014.0,15.9,2.0,1.384,0.5367188572763611,0.5354335751711858,1091
2015-10-15,16.13,16.12,16.19,15.9,2480.0,20151015.0,16.12,3.0,0.0,0.5142898702512376,0.5027090984816948,1092
2015-10-16,16.12,16.03,16.16,15.93,1675.0,20151016.0,16.12,4.0,-0.558,0.4884453365920342,0.4663478853508022,1093
2015-10-19,16.01,15.83,16.04,15.73,1823.0,20151019.0,16.03,0.0,-1.248,0.4794957605382127,0.45616816730402815,1094
2015-10-20,15.83,15.9,15.96,15.74,1812.0,20151020.0,15.83,1.0,0.442,0.4622688732165567,0.43401241166349075,1095
2015-10-21,15.89,15.68,15.94,15.61,1786.0,20151021.0,15.9,2.0,-1.384,0.4502444301968697,0.4201440901083587,1096
2015-10-22,15.68,15.84,15.91,15.64,1559.0,20151022.0,15.68,3.0,1.02,0.43385857290624513,0.4001248780939108,1097
2015-10-23,15.81,15.81,16.1,15.7,2427.0,20151023.0,15.84,4.0,-0.189,0.43259870264204153,0.40277489434805674,1098
2015-10-26,15.85,15.84,15.98,15.77,1459.0,20151026.0,15.81,0.0,0.19,0.41236245694731055,0.3770715751016493,1099
2015-10-27,15.84,15.87,15.95,15.78,1307.0,20151027.0,15.84,1.0,0.189,0.3903295063157368,0.3494620317547627,1100
2015-10-28,15.86,15.94,16.37,15.72,3566.0,20151028.0,15.87,2.0,0.441,0.4139359148324881,0.3895337608541277,1101
2015-10-29,15.96,15.58,16.01,15.53,3224.0,20151029.0,15.94,3.0,-2.258,0.41994174075680757,0.40159592607357764,1102
2015-10-30,15.58,15.53,15.65,15.47,1951.0,20151030.0,15.58,4.0,-0.321,0.4244924915970975,0.41071646926376687,1103
2015-11-02,15.53,15.4,15.55,15.25,1895.0,20151102.0,15.53,0.0,-0.837,0.4159022650882703,0.399954273361931,1104
2015-11-03,15.41,15.25,15.45,15.2,1445.0,20151103.0,15.4,1.0,-0.974,0.4080929682620637,0.39062703691367334,1105
2015-11-04,15.25,15.06,15.32,15.02,1755.0,20151104.0,15.25,2.0,-1.246,0.4055390620564215,0.38921009865851675,1106
2015-11-05,15.05,14.94,15.09,14.91,1427.0,20151105.0,15.06,3.0,-0.797,0.39958096550583755,0.38264875217071426,1107
2015-11-06,14.96,14.74,15.04,14.68,2290.0,20151106.0,14.94,4.0,-1.339,0.3978008777325795,0.3822955852146189,1108
2015-11-09,14.74,14.53,14.76,14.39,1999.0,20151109.0,14.74,0.0,-1.425,0.4116371615750721,0.4046561738526694,1109
2015-11-10,14.51,14.38,14.55,14.26,1714.0,20151110.0,14.53,1.0,-1.032,0.4178519650682469,0.4147020173389795,1110
2015-11-11,14.37,14.29,14.49,14.23,1449.0,20151111.0,14.38,2.0,-0.626,0.4071381500620424,0.39940841502711516,1111
2015-11-12,14.27,14.26,14.46,14.15,2311.0,20151112.0,14.29,3.0,-0.21,0.3983074091473113,0.3874872930234999,1112
2015-11-13,14.25,14.23,14.35,14.14,1557.0,20151113.0,14.26,4.0,-0.21,0.38118855377028293,0.36382232062036646,1113
2015-11-16,14.27,14.2,14.42,14.17,1868.0,20151116.0,14.23,0.0,-0.211,0.36926232160934813,0.3486460112043176,1114
2015-11-17,14.21,14.14,14.25,14.08,1674.0,20151117.0,14.2,1.0,-0.423,0.35114756509940737,0.32482654304374187,1115
2015-11-18,14.14,14.13,14.21,13.99,1508.0,20151118.0,14.14,2.0,-0.071,0.3392250591812795,0.31084967063790975,1116
2015-11-19,14.12,14.23,14.37,14.09,1724.0,20151119.0,14.13,3.0,0.708,0.3338409628920722,0.30673638121952174,1117
2015-11-20,14.21,14.14,14.37,14.04,1527.0,20151120.0,14.23,4.0,-0.632,0.3334917844473384,0.30983819705691884,1118
2015-11-23,14.15,14.1,14.15,13.85,2022.0,20151123.0,14.14,0.0,-0.283,0.3377198040430347,0.31919310411599594,1119
2015-11-24,14.08,14.15,14.27,14.02,1581.0,20151124.0,14.1,1.0,0.355,0.3297452764027588,0.30996735690052984,1120
2015-11-25,14.15,14.15,14.24,13.99,1388.0,20151125.0,14.15,2.0,0.0,0.3224957058206898,0.3019717093137926,1121
2015-11-26,14.16,14.24,14.35,14.1,513.0,20151126.0,14.15,3.0,0.636,0.31590518710971804,0.29504214807195356,1122
2015-11-27,14.22,14.01,14.26,13.9,415.0,20151127.0,14.24,4.0,-1.615,0.31991380646337997,0.30370319499569304,1123
2015-11-30,14.02,14.03,14.15,13.95,126.0,20151130.0,14.01,0.0,0.143,0.3171943695121635,0.3018761023296005,1124
2015-12-01,14.06,14.16,14.24,14.04,1497.0,20151201.0,14.03,1.0,0.927,0.30926760864742153,0.29229262201898737,1125
2015-12-02,14.16,13.97,14.21,13.9,1581.0,20151202.0,14.16,2.0,-1.342,0.3093341896794741,0.2946536057497891,1126
2015-12-03,13.99,14.07,14.14,13.8,2521.0,20151203.0,13.97,3.0,0.716,0.3139401724358855,0.30336645831648384,1127
2015-12-04,14.1,14.54,14.61,14.02,3044.0,20151204.0,14.07,4.0,3.34,0.34358197494171416,0.3482509305409527,1128
2015-12-07,14.56,14.22,14.64,14.2,1754.0,20151207.0,14.54,0.0,-2.201,0.36416543176519467,0.37781747313549235,1129
2015-12-08,14.23,14.14,14.31,14.06,1687.0,20151208.0,14.22,1.0,-0.563,0.3746958470592678,0.39144181005075984,1130
2015-12-09,14.13,14.14,14.33,14.1,1712.0,20151209.0,14.14,2.0,0.0,0.3615416791447889,0.3699162353773252,1131
2015-12-10,14.15,14.1,14.22,14.09,896.0,20151210.0,14.14,3.0,-0.283,0.3404924355861718,0.33792740399368193,1132
2015-12-11,14.08,13.89,14.13,13.75,2402.0,20151211.0,14.1,4.0,-1.489,0.3449931232601561,0.3448704167945242,1133
2015-12-14,13.9,13.65,13.96,13.62,1886.0,20151214.0,13.89,0.0,-1.728,0.3572664756910506,0.3628876945552536,1134
2015-12-15,13.64,13.75,13.81,13.63,1598.0,20151215.0,13.65,1.0,0.733,0.3484240688100456,0.34916933528121924,1135
2015-12-16,13.75,14.17,14.31,13.75,2671.0,20151216.0,13.75,2.0,3.055,0.37674915346367804,0.3906134239103903,1136
2015-12-17,14.19,13.68,14.22,13.66,2358.0,20151217.0,14.17,3.0,-3.458,0.39340832133061643,0.4131983007223383,1137
2015-12-18,13.7,14.08,14.19,13.68,2114.0,20151218.0,13.68,4.0,2.924,0.40400756484601497,0.4261051939593598,1138
2015-12-21,14.1,14.24,14.33,14.04,2134.0,20151221.0,14.08,0.0,1.136,0.42637051349637767,0.455957834764779,1139
2015-12-22,14.26,14.25,14.4,14.21,1893.0,20151222.0,14.24,1.0,0.07,0.416700466814889,0.43783012346280875,1140
2015-12-23,14.26,14.31,14.34,14.2,1137.0,20151223.0,14.25,2.0,0.421,0.39154587892262643,0.3981194403344343,1141
2015-12-24,14.3,14.38,14.4,14.26,744.0,20151224.0,14.31,3.0,0.489,0.3695871626569333,0.36503684828984334,1142
2015-12-28,14.35,13.91,14.42,13.85,2060.0,20151228.0,14.38,0.0,-3.268,0.387806511506303,0.39236526851786424,1143
2015-12-29,13.91,13.94,14.05,13.9,2096.0,20151229.0,13.91,1.0,0.216,0.3961877377330025,0.40404989938214864,1144
2015-12-30,13.92,13.87,13.98,13.75,1151.0,20151230.0,13.94,2.0,-0.502,0.3810797615754568,0.3808432461311955,1145
2015-12-31,13.86,13.82,13.98,13.75,829.0,20151231.0,13.87,3.0,-0.36,0.3673452377958698,0.3607308133137029,1146
2016-01-01,13.82,13.82,13.82,13.82,0.0,20160101.0,13.82,4.0,0.0,0.3384956707235177,0.31930003820520875,1147
2016-01-04,13.81,13.84,14.18,13.8,1699.0,20160104.0,13.82,0.0,0.145,0.3422687915668342,0.3273933664445141,1148
2016-01-05,13.86,13.96,14.06,13.84,997.0,20160105.0,13.84,1.0,0.867,0.3329716286971223,0.3157409175852461,1149
2016-01-06,13.95,13.99,14.13,13.84,1399.0,20160106.0,13.96,2.0,0.215,0.329065116997384,0.3123087952405467,1150
2016-01-07,13.99,14.3,14.38,13.85,2297.0,20160107.0,13.99,3.0,2.216,0.3473319245430765,0.341334289208474,1151
2016-01-08,14.32,13.92,14.34,13.87,1839.0,20160108.0,14.3,4.0,-2.657,0.35848356776643325,0.35848971731401086,1152
2016-01-11,13.96,13.85,14.07,13.82,1477.0,20160111.0,13.92,0.0,-0.503,0.369530516151303,0.3746910883388095,1153
2016-01-12,13.87,13.76,13.91,13.73,1424.0,20160112.0,13.85,1.0,-0.65,0.3532095601375481,0.3500656098936348,1154
2016-01-13,13.78,14.15,14.2,13.75,1522.0,20160113.0,13.76,2.0,2.834,0.36200869103413463,0.36339019524115007,1155
2016-01-14,14.17,14.12,14.2,13.75,430.0,20160114.0,14.15,3.0,-0.212,0.37000790094012237,0.37493816920899664,1156
2016-01-15,13.85,13.91,14.13,13.76,1322.0,20160115.0,14.12,4.0,-1.487,0.3718253644910202,0.3769464133144636,1157
2016-01-18,13.92,13.94,13.99,13.84,547.0,20160118.0,13.91,0.0,0.216,0.36347760408274543,0.3640202248725348,1158
2016-01-19,13.92,14.02,14.18,13.84,1052.0,20160119.0,13.94,1.0,0.574,0.3613432764388595,0.3608175282228635,1159
2016-01-20,14.03,14.15,14.22,13.84,1050.0,20160120.0,14.02,2.0,0.927,0.36303934221714507,0.3633751911264818,1160
2016-01-21,14.17,14.09,14.21,13.88,1055.0,20160121.0,14.15,3.0,-0.424,0.36003576565195006,0.35892516564295096,1161
2016-01-22,14.11,14.02,14.36,14.02,990.0,20160122.0,14.09,4.0,-0.497,0.35821433241086365,0.35640181022389084,1162
2016-01-25,14.06,14.24,14.31,14.02,1024.0,20160125.0,14.02,0.0,1.569,0.35201302946442153,0.3475482355273722,1163
2016-01-26,14.25,14.51,14.58,14.22,1381.0,20160126.0,14.24,1.0,1.896,0.37092093587674696,0.375875137457056,1164
2016-01-27,14.51,14.5,14.58,14.22,1237.0,20160127.0,14.51,2.0,-0.069,0.36992812352431537,0.3737584524627818,1165
2016-01-28,14.51,14.24,14.58,14.07,1154.0,20160128.0,14.5,3.0,-1.793,0.38266193047665026,0.3919239921344108,1166
2016-01-29,14.25,14.25,14.54,14.07,1013.0,20160129.0,14.24,4.0,0.07,0.3906017549787728,0.40233412651648925,1167
2016-02-01,14.25,14.35,14.42,14.2,927.0,20160201.0,14.25,0.0,0.702,0.3750925045261571,0.3780229096476241,1168
2016-02-02,14.34,14.31,14.4,14.23,840.0,20160202.0,14.35,1.0,-0.279,0.35644773138741553,0.3502865216946075,1169
2016-02-03,14.31,14.69,14.82,14.23,1601.0,20160203.0,14.31,2.0,2.655,0.3776797558067414,0.3822483188019931,1170
2016-02-04,14.7,14.91,14.93,14.27,1034.0,20160204.0,14.69,3.0,1.498,0.4033452325515831,0.4192818762950607,1171
2016-02-05,14.88,15.03,15.06,14.67,1614.0,20160205.0,14.91,4.0,0.805,0.40213202959234834,0.41537762612238605,1172
2016-02-08,15.0,15.32,15.48,14.9,2479.0,20160208.0,15.03,0.0,1.929,0.418301845083953,0.4373272759727346,1173
2016-02-09,15.36,15.25,15.48,14.9,1774.0,20160209.0,15.32,1.0,-0.457,0.43300167734904826,0.45635030584303665,1174
2016-02-10,15.28,15.29,15.47,15.11,1767.0,20160210.0,15.25,2.0,0.262,0.42636516122640766,0.4435035983972986,1175
2016-02-11,15.28,15.78,15.99,15.28,3579.0,20160211.0,15.29,3.0,3.205,0.4548774192967343,0.4830364519443255,1176
2016-02-12,15.8,15.79,15.84,15.65,1827.0,20160212.0,15.78,4.0,0.063,0.4635249266333952,0.491964925018416,1177
2016-02-15,15.7,15.36,15.79,15.23,1465.0,20160215.0,15.79,0.0,-2.723,0.47229538784854097,0.5010362683492937,1178
2016-02-16,15.7,15.26,15.74,15.15,1995.0,20160216.0,15.36,1.0,-0.651,0.4875412616804917,0.519564765902721,1179
2016-02-17,15.26,15.3,15.41,15.19,2060.0,20160217.0,15.26,2.0,0.262,0.463219328800447,0.47962279711569167,1180
2016-02-18,15.31,15.42,15.57,15.22,1843.0,20160218.0,15.3,3.0,0.784,0.4529266625458609,0.46233975750026607,1181
2016-02-19,15.43,15.35,15.49,15.29,2051.0,20160219.0,15.42,4.0,-0.454,0.4299333295871463,0.4273611231668974,1182
2016-02-22,15.36,15.19,15.37,14.94,2211.0,20160222.0,15.35,0.0,-1.042,0.43448484507922364,0.4343796400779773,1183
2016-02-23,15.18,15.3,15.32,15.17,1503.0,20160223.0,15.19,1.0,0.724,0.4113498591629302,0.4004623547342465,1184
2016-02-24,15.29,15.24,15.59,15.18,2521.0,20160224.0,15.3,2.0,-0.392,0.4112271446935729,0.40173404076968033,1185
2016-02-25,15.24,15.14,15.33,15.03,2158.0,20160225.0,15.24,3.0,-0.656,0.4011155860850663,0.3881695020003897,1186
2016-02-26,15.13,14.68,15.23,14.67,869.0,20160226.0,15.14,4.0,-3.038,0.4164687146227874,0.41241356840033755,1187
2016-02-29,14.73,14.9,14.92,14.61,116.0,20160229.0,14.68,0.0,1.499,0.4267897405661705,0.4280917592802927,1188
2016-03-01,14.91,14.84,15.1,14.74,2184.0,20160301.0,14.9,1.0,-0.403,0.4261724914237915,0.42701285804292055,1189
2016-03-02,14.82,14.96,15.04,14.77,1796.0,20160302.0,14.84,2.0,0.809,0.41197499220344674,0.4060778103038645,1190
2016-03-03,14.97,15.25,15.34,14.86,2097.0,20160303.0,14.96,3.0,1.939,0.41997726563949705,0.41860076893001585,1191
2016-03-04,15.23,15.54,15.84,15.15,5355.0,20160304.0,15.25,4.0,1.902,0.4617975142177245,0.4801206664060136,1192
2016-03-07,15.57,15.66,15.83,15.49,2588.0,20160307.0,15.54,0.0,0.772,0.47254319474338624,0.4934379108852122,1193
2016-03-08,15.64,15.36,15.76,15.35,2724.0,20160308.0,15.66,1.0,-1.916,0.4668574497667147,0.4823128561005173,1194
2016-03-09,15.37,15.31,15.45,15.2,2131.0,20160309.0,15.36,2.0,-0.326,0.46623404524246803,0.4793378086204484,1195
2016-03-10,15.3,15.62,15.66,15.16,3130.0,20160310.0,15.31,3.0,2.025,0.4693036774931527,0.4820927674710553,1196
2016-03-11,15.61,15.51,15.75,15.48,2328.0,20160311.0,15.62,4.0,-0.704,0.46663970681195727,0.47648039847491497,1197
2016-03-14,15.52,15.36,15.85,15.31,2667.0,20160314.0,15.51,0.0,-0.967,0.47330882437450655,0.48494967867825955,1198
2016-03-15,15.38,15.29,15.42,15.2,2081.0,20160315.0,15.36,1.0,-0.456,0.4584625676131876,0.4616230548544914,1199
2016-03-16,15.28,15.63,15.67,15.21,2565.0,20160316.0,15.29,2.0,2.224,0.45860233419380686,0.4614066475405591,1200
2016-03-17,15.63,15.93,16.07,15.56,3744.0,20160317.0,15.63,3.0,1.919,0.487820303812552,0.5038857612018183,1201
2016-03-18,15.97,15.82,16.17,15.75,2505.0,20160318.0,15.93,4.0,-0.691,0.49256391255686566,0.5087009930415761,1202
2016-03-21,15.82,15.86,15.92,15.72,1855.0,20160321.0,15.82,0.0,0.253,0.4668762841426047,0.46887419396936536,1203
2016-03-22,15.86,15.9,16.04,15.79,2169.0,20160322.0,15.86,1.0,0.252,0.4471602583114588,0.43969096810678326,1204
2016-03-23,15.88,15.25,15.93,15.23,3766.0,20160323.0,15.9,2.0,-4.088,0.4701456893740534,0.47439883902587876,1205
2016-03-24,15.26,15.2,15.33,15.1,1730.0,20160324.0,15.25,3.0,-0.328,0.500132444885503,0.5178123271557614,1206
2016-03-28,15.19,15.25,15.37,15.14,1225.0,20160328.0,15.2,0.0,0.329,0.47557494989591165,0.47943735020165973,1207
2016-03-29,15.22,15.36,15.37,15.06,2312.0,20160329.0,15.25,1.0,0.721,0.46052268172355587,0.4568457035081049,1208
2016-03-30,15.37,15.22,15.46,15.17,1789.0,20160330.0,15.36,2.0,-0.911,0.44502061974868723,0.4345996097070243,1209
2016-03-31,15.22,15.45,15.55,15.2,1901.0,20160331.0,15.22,3.0,1.511,0.43638238158971576,0.4233196617460879,1210
2016-04-01,15.44,15.05,15.48,14.78,3495.0,20160401.0,15.45,4.0,-2.589,0.4603476196270145,0.46021037351327637,1211
2016-04-04,15.02,14.9,15.1,14.89,1519.0,20160404.0,15.05,0.0,-0.997,0.46940692693364944,0.47351565704483933,1212
2016-04-05,14.94,15.14,15.22,14.92,1985.0,20160405.0,14.9,1.0,1.611,0.45400629721240865,0.4503802361055275,1213
2016-04-06,15.13,15.07,15.19,14.91,1573.0,20160406.0,15.14,2.0,-0.462,0.43909663382946246,0.42899620462479066,1214
2016-04-07,15.07,15.23,15.36,15.06,2236.0,20160407.0,15.07,3.0,1.062,0.42645148529951116,0.41179671067481843,1215
2016-04-08,15.21,15.36,15.39,15.12,1746.0,20160408.0,15.23,4.0,0.854,0.41677407754501017,0.39955714925150937,1216
2016-04-11,15.38,15.93,15.98,15.37,2718.0,20160411.0,15.36,0.0,3.711,0.44706734322273656,0.44628286268464146,1217
2016-04-12,15.94,16.21,16.23,15.8,3103.0,20160412.0,15.93,1.0,1.758,0.4855157665661246,0.5027784809933565,1218
2016-04-13,16.2,16.23,16.34,16.01,2822.0,20160413.0,16.21,2.0,0.123,0.4786506968782954,0.4904080168609095,1219
2016-04-14,16.23,16.18,16.27,15.92,2780.0,20160414.0,16.23,3.0,-0.308,0.4669551789802685,0.47168694794612154,1220
2016-04-15,16.19,16.25,16.39,16.11,1858.0,20160415.0,16.18,4.0,0.433,0.44995925361842604,0.44612868821997215,1221
2016-04-18,16.29,16.23,16.34,16.13,1724.0,20160418.0,16.25,0.0,-0.123,0.428144776016751,0.41464486312397597,1222
2016-04-19,16.23,16.95,17.11,16.18,4478.0,20160419.0,16.23,1.0,4.436,0.4737679781970464,0.4833588813741125,1223
2016-04-20,16.95,16.97,17.25,16.85,3764.0,20160420.0,16.95,2.0,0.118,0.523425434724588,0.5549110305242312,1224
2016-04-21,16.96,17.0,17.72,16.75,8820.0,20160421.0,16.97,3.0,0.177,0.5640231224768981,0.6102562264543335,1225
2016-04-22,17.01,16.98,17.36,16.85,4315.0,20160422.0,17.0,4.0,-0.118,0.5591119295244527,0.5968887295937554,1226
2016-04-25,16.9,17.02,17.14,16.81,2731.0,20160425.0,16.98,0.0,0.236,0.538283572294957,0.5613035656479215,1227
2016-04-26,16.99,17.16,17.17,16.83,2290.0,20160426.0,17.02,1.0,0.823,0.5202577929954157,0.5317964235615324,1228
2016-04-27,17.15,17.24,17.43,17.05,3236.0,20160427.0,17.16,2.0,0.466,0.51023435726856,0.5155569004199952,1229
2016-04-28,17.23,17.57,17.65,17.14,1034.0,20160428.0,17.24,3.0,1.914,0.5102130520623271,0.5148159803639956,1230
2016-04-29,17.63,17.89,18.02,17.6,4159.0,20160429.0,17.57,4.0,1.821,0.5347391382384797,0.5501738496487968,1231
2016-05-02,17.89,17.58,18.06,17.53,3346.0,20160502.0,17.89,0.0,-1.733,0.5343083074895268,0.5474840030289568,1232
2016-05-03,17.6,17.46,17.76,17.36,3634.0,20160503.0,17.58,1.0,-0.683,0.5339166431722973,0.545152802625096,1233
2016-05-04,17.46,17.41,17.51,17.21,2853.0,20160504.0,17.46,2.0,-0.286,0.5190151301566334,0.5217990956084158,1234
2016-05-05,17.42,17.37,17.68,17.28,2978.0,20160505.0,17.41,3.0,-0.23,0.5081955728696665,0.5055592161939602,1235
2016-05-06,17.37,17.5,17.63,17.22,3255.0,20160506.0,17.37,4.0,0.748,0.4992687026087878,0.49281798736809884,1236
2016-05-09,17.46,17.06,17.5,16.96,2772.0,20160509.0,17.5,0.0,-2.514,0.5029715478261706,0.49910892238568555,1237
2016-05-10,17.05,17.14,17.19,16.92,2461.0,20160510.0,17.06,1.0,0.469,0.5099741343874277,0.5098943994009273,1238
2016-05-11,17.16,17.45,17.62,17.12,2780.0,20160511.0,17.14,2.0,1.809,0.5145219403522076,0.5165751461474711,1239
2016-05-12,17.43,17.0,17.48,17.0,3000.0,20160512.0,17.45,3.0,-2.579,0.5113835821383705,0.511698459994475,1240
2016-05-13,17.03,17.13,17.2,16.85,3057.0,20160513.0,17.0,4.0,0.765,0.5194396201257911,0.5234719986618781,1241
2016-05-16,17.08,17.17,17.43,17.07,2638.0,20160516.0,17.13,0.0,0.234,0.5113087455689013,0.5110090655069615,1242
2016-05-17,17.16,17.27,17.38,17.05,2314.0,20160517.0,17.17,1.0,0.582,0.49482613233536465,0.4868745234393664,1243
2016-05-18,17.28,16.92,17.32,16.71,3543.0,20160518.0,17.27,2.0,-2.027,0.5052964839412406,0.5032912536474508,1244
2016-05-19,16.85,16.51,16.95,16.35,3752.0,20160519.0,16.92,3.0,-2.423,0.5429968035829456,0.5588524198277899,1245
2016-05-20,16.5,16.55,16.67,16.43,1965.0,20160520.0,16.51,4.0,0.242,0.5381789123481321,0.5496720971840844,1246
2016-05-23,16.5,16.4,16.59,16.32,1936.0,20160523.0,16.55,0.0,-0.906,0.5137990112255746,0.5123824842262065,1247
2016-05-24,16.4,16.24,16.45,16.21,1963.0,20160524.0,16.4,1.0,-0.976,0.49799910111415835,0.4893981529960451,1248
2016-05-25,16.23,16.34,16.38,16.18,1722.0,20160525.0,16.24,2.0,0.616,0.47272645555832565,0.45347839926323896,1249
2016-05-26,16.32,16.34,16.58,16.25,2219.0,20160526.0,16.34,3.0,0.0,0.46066041414393266,0.43834794602814087,1250
2016-05-27,16.33,16.25,16.39,16.14,2011.0,20160527.0,16.34,4.0,-0.551,0.4415094674035751,0.41323488655772206,1251
2016-05-30,16.22,16.01,16.25,15.91,1751.0,20160530.0,16.25,0.0,-1.477,0.44046315218506793,0.4154702350166919,1252
2016-05-31,16.02,16.0,16.17,15.96,2080.0,20160531.0,16.01,1.0,-0.062,0.42678468380460716,0.39874087034779954,1253
2016-06-01,16.02,15.97,16.1,15.83,2534.0,20160601.0,16.0,2.0,-0.187,0.41253153073146115,0.3815754209680931,1254
2016-06-02,15.97,16.01,16.06,15.92,1669.0,20160602.0,15.97,3.0,0.25,0.3877559370286009,0.34936536483901387,1255
2016-06-03,16.01,16.44,16.47,15.97,2837.0,20160603.0,16.01,4.0,2.686,0.39795994275327357,0.3694499828604787,1256
2016-06-06,16.4,16.49,16.54,16.36,2083.0,20160606.0,16.44,0.0,0.304,0.409963584321158,0.390856651812415,1257
2016-06-07,16.49,16.39,16.49,16.24,1709.0,20160607.0,16.49,1.0,-0.606,0.39542144029196175,0.372075764904093,1258
2016-06-08,16.4,17.05,17.11,16.39,3008.0,20160608.0,16.39,2.0,4.027,0.4249285820836015,0.4184656629168804,1259
2016-06-09,17.05,17.28,17.34,16.95,2795.0,20160609.0,17.05,3.0,1.349,0.4726623473487287,0.48933690786129624,1260
2016-06-10,17.27,17.33,17.38,17.16,2054.0,20160610.0,17.28,4.0,0.289,0.459693043044299,0.4680919868131237,1261
2016-06-13,17.35,17.45,17.46,17.1,2939.0,20160613.0,17.33,0.0,0.692,0.4506300391311808,0.4536797219047071,1262
2016-06-14,17.43,17.39,17.5,17.22,2067.0,20160614.0,17.45,1.0,-0.344,0.4351182173919827,0.43052242565074633,1263
2016-06-15,17.39,17.54,17.63,17.35,3033.0,20160615.0,17.39,2.0,0.863,0.42101656126543857,0.4104527688973132,1264
2016-06-16,17.55,17.2,17.88,17.17,4320.0,20160616.0,17.54,3.0,-1.938,0.4472877829685803,0.4503923997110044,1265
2016-06-17,17.21,17.52,17.53,17.2,2560.0,20160617.0,17.2,4.0,1.86,0.4375343481532544,0.43567341308287,1266
2016-06-20,17.42,17.52,17.66,17.3,2808.0,20160620.0,17.52,0.0,0.0,0.43957668013932266,0.43891695800515457,1267
2016-06-21,17.51,17.3,17.6,17.19,2644.0,20160621.0,17.52,1.0,-1.256,0.4368878910357479,0.43506136360446734,1268
2016-06-22,17.3,17.27,17.35,17.12,1652.0,20160622.0,17.3,2.0,-0.173,0.433534446396134,0.43038651512387105,1269
2016-06-23,17.25,17.29,17.5,17.21,2233.0,20160623.0,17.27,3.0,0.116,0.4204858603601217,0.4116683131073548,1270
2016-06-24,17.15,17.77,18.37,17.1,9558.0,20160624.0,17.29,4.0,2.776,0.49771441850920156,0.5261125380263741,1271
2016-06-27,17.8,17.78,17.94,17.66,2279.0,20160627.0,17.77,0.0,0.056,0.5115585622810929,0.5426308662895251,1272
2016-06-28,17.79,17.8,17.88,17.55,1545.0,20160628.0,17.78,1.0,0.112,0.495053238437357,0.5142800841175882,1273
2016-06-29,17.81,18.33,18.51,17.8,924.0,20160629.0,17.8,2.0,2.978,0.5164120349430522,0.543042739568577,1274
2016-06-30,18.31,18.82,18.85,18.24,147.0,20160630.0,18.33,3.0,2.673,0.5649200317664116,0.6106370409594339,1275
2016-07-01,18.81,19.85,19.98,18.79,5881.0,20160701.0,18.82,4.0,5.473,0.663563665242193,0.7492187688315102,1276
2016-07-04,19.84,20.41,21.22,19.76,14577.0,20160704.0,19.85,0.0,2.821,0.8214215138565392,0.9693229329873086,1277
2016-07-05,20.4,20.01,20.55,19.61,10212.0,20160705.0,20.41,1.0,-1.96,0.8322013762332174,0.9654132085890009,1278
2016-07-06,20.01,20.15,20.58,19.93,6997.0,20160706.0,20.01,2.0,0.7,0.8156376147574702,0.9233581141104673,1279
2016-07-07,20.15,19.74,20.33,19.52,5412.0,20160707.0,20.15,3.0,-2.035,0.8151251043249728,0.9082436988957382,1280
2016-07-08,19.73,20.35,20.39,19.28,7633.0,20160708.0,19.74,4.0,3.09,0.8419319130227024,0.935144539042973,1281
2016-07-11,20.4,20.36,20.76,20.17,5967.0,20160711.0,20.35,0.0,0.049,0.8581199209297297,0.9464586005039103,1282
2016-07-12,20.37,20.22,20.59,20.02,5624.0,20160712.0,20.36,1.0,-0.688,0.8319272008452087,0.8962641204367223,1283
2016-07-13,20.24,20.41,20.55,19.95,4305.0,20160713.0,20.22,2.0,0.94,0.8108429098592806,0.8567622377118261,1284
2016-07-14,20.45,20.36,20.61,20.06,4250.0,20160714.0,20.41,3.0,-0.245,0.7871299180538917,0.815860606016916,1285
2016-07-15,20.39,20.29,20.39,20.06,3125.0,20160715.0,20.36,4.0,-0.344,0.7473908345944468,0.7537458585479936,1286
2016-07-18,20.23,20.11,20.29,19.77,3743.0,20160718.0,20.29,0.0,-0.887,0.7330825769040425,0.7319130774082611,1287
2016-07-19,20.11,19.97,20.12,19.87,2374.0,20160719.0,20.11,1.0,-0.696,0.70462052445822,0.6903246670871588,1288
2016-07-20,19.97,19.47,20.05,19.38,3390.0,20160720.0,19.97,2.0,-2.504,0.7069277495074728,0.6956147114755377,1289
2016-07-21,19.45,19.83,19.93,19.27,4067.0,20160721.0,19.47,3.0,1.849,0.7062979540977025,0.6961994166121325,1290
2016-07-22,19.86,19.69,20.02,19.62,3037.0,20160722.0,19.83,4.0,-0.706,0.6920890491797299,0.6767061610638487,1291
2016-07-25,19.69,19.6,19.76,19.35,2516.0,20160725.0,19.69,0.0,-0.457,0.6728082265270265,0.6504786729220013,1292
2016-07-26,19.62,19.68,19.8,19.49,2050.0,20160726.0,19.6,1.0,0.408,0.6398256604791152,0.6050815165324015,1293
2016-07-27,19.7,20.42,20.47,19.57,4749.0,20160727.0,19.68,2.0,3.76,0.6634778731628318,0.6444039809947477,1294
2016-07-28,20.42,20.21,20.58,20.15,3641.0,20160728.0,20.42,3.0,-1.028,0.6849798846934834,0.6784834501954479,1295
2016-07-29,20.22,20.38,20.45,20.0,4197.0,20160729.0,20.21,4.0,0.841,0.6636180769940757,0.648018990169388,1296
2016-08-01,20.38,20.49,20.69,20.33,2976.0,20160801.0,20.38,0.0,0.54,0.6469255245400688,0.625616458146803,1297
2016-08-02,20.53,20.66,20.83,20.38,3069.0,20160802.0,20.49,1.0,0.83,0.6290232041273351,0.6022009303938959,1298
2016-08-03,20.67,20.44,20.77,20.4,2371.0,20160803.0,20.66,2.0,-1.065,0.6054756401157593,0.5712408063413765,1299
2016-08-04,20.43,20.38,20.55,20.08,3336.0,20160804.0,20.44,3.0,-0.294,0.6031596728325083,0.5724086988291928,1300
2016-08-05,20.41,19.72,20.47,19.71,4214.0,20160805.0,20.38,4.0,-3.238,0.6174178843931892,0.5974208723186335,1301
2016-08-08,19.55,19.75,19.89,19.51,2401.0,20160808.0,19.72,0.0,0.152,0.6403798949028988,0.6337647560094816,1302
2016-08-09,19.76,19.87,19.9,19.6,1556.0,20160809.0,19.75,1.0,0.608,0.609436268093544,0.5892627885415503,1303
2016-08-10,19.91,20.17,20.51,19.9,3223.0,20160810.0,19.87,2.0,1.51,0.6231238800850398,0.6120277500693434,1304
2016-08-11,20.19,19.98,20.34,19.9,4128.0,20160811.0,20.17,3.0,-0.942,0.6092035273500368,0.5930907167267652,1305
2016-08-12,20.0,19.72,20.23,19.66,4093.0,20160812.0,19.98,4.0,-1.301,0.6056395703182152,0.5900119544965298,1306
2016-08-15,19.75,19.82,20.05,19.7,2256.0,20160815.0,19.72,0.0,0.507,0.5823996093801957,0.5580103605636593,1307
2016-08-16,19.84,19.79,20.12,19.71,3661.0,20160816.0,19.82,1.0,-0.151,0.5667269176183598,0.5382756458218381,1308
2016-08-17,19.82,19.69,19.89,19.37,4218.0,20160817.0,19.79,2.0,-0.505,0.5624790160166907,0.5358388930455928,1309
2016-08-18,19.66,19.75,19.94,19.62,2750.0,20160818.0,19.69,3.0,0.305,0.5404354691060824,0.5070603739728472,1310
2016-08-19,19.77,19.3,19.8,19.22,3524.0,20160819.0,19.75,4.0,-2.278,0.5440322446418933,0.5167856574431345,1311
2016-08-22,19.24,18.87,19.25,18.71,4020.0,20160822.0,19.3,0.0,-2.228,0.5891202224017211,0.5865475697840498,1312
2016-08-23,18.86,18.78,19.09,18.77,2086.0,20160823.0,18.87,1.0,-0.477,0.5837456567288372,0.5790078938128427,1313
2016-08-24,18.8,18.5,18.96,18.5,2680.0,20160824.0,18.78,2.0,-1.491,0.5724960515716702,0.5631401746377971,1314
2016-08-25,18.52,18.5,18.62,18.44,2129.0,20160825.0,18.5,3.0,0.0,0.5513600468833362,0.5333881513527571,1315
2016-08-26,18.5,18.63,19.03,18.47,3423.0,20160826.0,18.5,4.0,0.703,0.5521454971666694,0.5369363978390564,1316
2016-08-29,18.61,18.85,18.88,18.37,1723.0,20160829.0,18.63,0.0,1.181,0.5483140883333356,0.533344878127182,1317
2016-08-30,18.84,18.57,18.94,18.55,429.0,20160830.0,18.85,1.0,-1.485,0.5339218984848506,0.5142322277102245,1318
2016-08-31,18.58,18.63,18.79,18.52,128.0,20160831.0,18.57,2.0,0.323,0.515383544077137,0.48966793068219483,1319
2016-09-01,18.71,18.95,18.99,18.65,2278.0,20160901.0,18.63,3.0,1.718,0.5067123127973971,0.4803788732579019,1320
2016-09-02,18.95,19.52,19.53,18.82,4872.0,20160902.0,18.95,4.0,3.008,0.5424657389067252,0.5363283568235158,1321
2016-09-05,19.48,19.61,19.64,19.38,1708.0,20160905.0,19.52,0.0,0.461,0.5558779444606594,0.5568179092470471,1322
2016-09-06,19.59,20.15,20.22,19.55,2866.0,20160906.0,19.61,1.0,2.754,0.5689799495096903,0.575908854680774,1323
2016-09-07,20.11,19.87,20.23,19.81,2540.0,20160907.0,20.15,2.0,-1.39,0.5736181359179005,0.581787674056671,1324
2016-09-08,19.87,19.69,20.02,19.63,2467.0,20160908.0,19.87,3.0,-0.906,0.568743759925364,0.5735493175157814,1325
2016-09-09,19.69,19.13,19.72,19.08,2767.0,20160909.0,19.69,4.0,-2.844,0.5888579635685129,0.6024094085136776,1326
2016-09-12,19.2,19.17,19.24,18.76,4455.0,20160912.0,19.13,0.0,0.209,0.6198708759713751,0.6460881540451868,1327
2016-09-13,19.15,18.92,19.35,18.85,3240.0,20160913.0,19.17,1.0,-1.304,0.608973523610341,0.6266097335058286,1328
2016-09-14,18.94,19.01,19.17,18.84,2257.0,20160914.0,18.92,2.0,0.476,0.5836122941912192,0.587061769038385,1329
2016-09-15,19.02,19.03,19.28,18.87,2710.0,20160915.0,19.01,3.0,0.105,0.5678293583556537,0.5634535331666004,1330
2016-09-16,19.06,18.83,19.08,18.71,2140.0,20160916.0,19.03,4.0,-1.051,0.5498448712324122,0.5376597287443867,1331
2016-09-19,18.84,19.22,19.38,18.84,2411.0,20160919.0,18.83,0.0,2.071,0.5489498829385564,0.5379717649118017,1332
2016-09-20,19.23,19.3,19.36,19.14,1637.0,20160920.0,19.22,1.0,0.416,0.5472271663077786,0.5369088629235615,1333
2016-09-21,19.32,19.91,19.95,19.07,5814.0,20160921.0,19.3,2.0,3.161,0.5774792420979804,0.5826543478670866,1334
2016-09-22,19.91,19.94,20.14,19.78,3508.0,20160922.0,19.91,3.0,0.151,0.6013447655436185,0.6169671014848083,1335
2016-09-23,19.96,19.77,20.02,19.66,2421.0,20160923.0,19.94,4.0,-0.853,0.5794043323123804,0.5827048212868338,1336
2016-09-26,19.74,19.52,19.82,19.42,2755.0,20160926.0,19.77,0.0,-1.265,0.5740039384658,0.5743441784485886,1337
2016-09-27,19.51,19.22,19.61,19.04,2892.0,20160927.0,19.52,1.0,-1.537,0.5881853986052727,0.5950982879887768,1338
2016-09-28,19.17,19.25,19.27,18.97,2613.0,20160928.0,19.22,2.0,0.156,0.5847139987320659,0.5890851829236062,1339
2016-09-29,19.27,19.17,19.46,19.05,2586.0,20160929.0,19.25,3.0,-0.416,0.5688309079382416,0.5652071585337921,1340
2016-09-30,19.15,19.24,19.77,19.12,4251.0,20160930.0,19.17,4.0,0.365,0.5762099163074923,0.5765128707292863,1341
2016-10-03,19.27,18.85,19.38,18.75,3371.0,20161003.0,19.24,0.0,-2.027,0.5810999239159019,0.5836444879653812,1342
2016-10-04,18.87,17.82,18.94,17.74,5594.0,20161004.0,18.85,1.0,-5.464,0.6646362944690015,0.7058252229033298,1343
2016-10-05,17.81,17.78,18.04,17.58,4306.0,20161005.0,17.82,2.0,-0.224,0.7196693586081829,0.7810485265162186,1344
2016-10-06,17.78,17.33,17.88,17.14,3813.0,20161006.0,17.78,3.0,-2.531,0.7215175987347116,0.7755753896473891,1345
2016-10-07,17.34,17.57,17.68,17.11,5768.0,20161007.0,17.33,4.0,1.385,0.7168341806679197,0.7614986710277375,1346
2016-10-10,17.6,17.65,17.84,17.57,3613.0,20161010.0,17.57,0.0,0.455,0.6980310733344729,0.7279655148907065,1347
2016-10-11,17.66,17.5,17.85,17.46,3271.0,20161011.0,17.65,1.0,-0.85,0.6700282484858845,0.6829034462386123,1348
2016-10-12,17.49,17.5,17.64,17.38,2853.0,20161012.0,17.5,2.0,0.0,0.6336620440780767,0.6278496534067973,1349
2016-10-13,17.51,17.51,17.7,17.43,2599.0,20161013.0,17.5,3.0,0.057,0.600601858252797,0.5801363662858909,1350
2016-10-14,17.52,17.42,17.6,17.31,3070.0,20161014.0,17.51,4.0,-0.514,0.5723653256843612,0.5414515174477725,1351
2016-10-17,17.45,17.48,17.51,17.36,1774.0,20161017.0,17.42,0.0,0.344,0.533968477894874,0.4892579817880698,1352
2016-10-18,17.46,17.63,17.73,17.45,2971.0,20161018.0,17.48,1.0,0.858,0.513607707177158,0.4653569175496603,1353
2016-10-19,17.62,17.69,17.79,17.45,2003.0,20161019.0,17.63,2.0,0.34,0.4978251883428709,0.44864266187637225,1354
2016-10-20,17.69,17.52,17.79,17.45,2388.0,20161020.0,17.69,3.0,-0.961,0.4834774439480644,0.43415697362618927,1355
2016-10-21,17.53,17.53,17.56,17.39,1624.0,20161021.0,17.52,4.0,0.057,0.4667976763164219,0.41626937714269696,1356
2016-10-24,17.52,17.63,19.13,17.46,571.0,20161024.0,17.53,0.0,0.57,0.5761797057422017,0.5834334601903371,1357
2016-10-25,17.6,17.77,17.82,17.51,2213.0,20161025.0,17.63,1.0,0.794,0.5519815506747286,0.546975665498292,1358
2016-10-26,17.77,17.62,17.87,17.57,1894.0,20161026.0,17.77,2.0,-0.844,0.5290741369770261,0.5140455767651865,1359
2016-10-27,17.63,17.62,17.72,17.54,1796.0,20161027.0,17.62,3.0,0.0,0.5018855790700234,0.4761728331964945,1360
2016-10-28,17.6,17.75,17.93,17.51,3292.0,20161028.0,17.62,4.0,0.738,0.49444143551820285,0.46868312210362834,1361
2016-10-31,17.8,17.9,17.92,17.75,2057.0,20161031.0,17.75,0.0,0.845,0.4767649413801851,0.4461920391564789,1362
2016-11-01,17.89,18.37,18.51,17.85,3530.0,20161101.0,17.9,1.0,2.626,0.5025135830728957,0.48803310060228194,1363
2016-11-02,18.37,18.49,18.75,18.36,3673.0,20161102.0,18.37,2.0,0.653,0.5341032573389963,0.5362953538553112,1364
2016-11-03,18.5,18.35,18.64,17.99,4003.0,20161103.0,18.49,3.0,-0.757,0.5446393248536333,0.5514559733412701,1365
2016-11-04,18.36,18.42,18.48,18.18,2937.0,20161104.0,18.35,4.0,0.381,0.5233084771396662,0.5192618435624333,1366
2016-11-07,18.27,18.17,18.42,18.0,2637.0,20161107.0,18.42,0.0,-1.357,0.5139167973996968,0.5060269310874425,1367
2016-11-08,18.2,18.36,18.73,18.17,3468.0,20161108.0,18.17,1.0,1.046,0.5181061794542696,0.5132233402757833,1368
2016-11-09,18.37,18.47,19.0,18.27,12713.0,20161109.0,18.36,2.0,0.599,0.5464601631402454,0.5554602282390124,1369
2016-11-10,18.46,18.6,18.99,18.38,6600.0,20161110.0,18.47,3.0,0.704,0.5540546937638596,0.5653988644738112,1370
2016-11-11,18.6,17.36,18.85,17.17,13669.0,20161111.0,18.6,4.0,-6.667,0.6564133579671452,0.7140123492106363,1371
2016-11-14,17.39,16.91,17.49,16.62,9836.0,20161114.0,17.36,0.0,-2.592,0.7767394163337685,0.8828107026492182,1372
2016-11-15,16.92,17.06,17.13,16.82,4209.0,20161115.0,16.91,1.0,0.887,0.7552176512125167,0.8371026089626558,1373
2016-11-16,17.08,16.98,17.23,16.85,3552.0,20161116.0,17.06,2.0,-0.469,0.7211069556477423,0.7761555944343016,1374
2016-11-17,16.96,16.65,17.08,16.57,3312.0,20161117.0,16.98,3.0,-1.943,0.7019154142252201,0.7406681818430612,1375
2016-11-18,16.66,16.54,16.74,16.43,4161.0,20161118.0,16.65,4.0,-0.661,0.6881049220229267,0.7152457575973188,1376
2016-11-21,16.6,16.57,16.75,16.5,2350.0,20161121.0,16.54,0.0,0.181,0.6482772018390243,0.6532129899176762,1377
2016-11-22,16.58,16.63,16.88,16.52,3120.0,20161122.0,16.57,1.0,0.362,0.622070183490022,0.6141179245953192,1378
2016-11-23,16.64,16.35,16.72,16.15,3732.0,20161123.0,16.63,2.0,-1.684,0.6173365304454745,0.6082355346492767,1379
2016-11-24,16.37,16.31,16.39,16.21,1726.0,20161124.0,16.35,3.0,-0.245,0.5993968458595218,0.5831374633627058,1380
2016-11-25,16.32,16.52,16.57,16.15,2610.0,20161125.0,16.31,4.0,1.288,0.5830880416904745,0.5613858015810119,1381
2016-11-28,16.46,16.57,16.85,16.43,2594.0,20161128.0,16.52,0.0,0.303,0.579170946991341,0.5585343613702112,1382
2016-11-29,16.6,16.58,16.7,16.39,632.0,20161129.0,16.57,1.0,0.06,0.554700860901219,0.5253964465208495,1383
2016-11-30,16.6,16.48,16.71,16.39,97.0,20161130.0,16.58,2.0,-0.603,0.5333644190011082,0.49801025365140295,1384
2016-12-01,16.55,16.56,16.73,16.3,3779.0,20161201.0,16.48,3.0,0.485,0.5239676536373711,0.4889422198312159,1385
2016-12-02,16.58,16.8,16.87,16.37,3662.0,20161202.0,16.56,4.0,1.449,0.5217887760339737,0.4904165905203871,1386
2016-12-05,16.94,16.81,17.05,16.54,3982.0,20161205.0,16.8,0.0,0.06,0.5207170691217944,0.49302771178433574,1387
2016-12-06,16.78,16.78,16.95,16.74,2758.0,20161206.0,16.81,1.0,-0.178,0.49247006283799494,0.45529068354642444,1388
2016-12-07,16.77,17.18,17.3,16.7,3245.0,20161207.0,16.78,2.0,2.384,0.5022455116709046,0.474585259073568,1389
2016-12-08,17.2,17.09,17.29,17.02,3222.0,20161208.0,17.18,3.0,-0.524,0.5029504651553679,0.47930722453042585,1390
2016-12-09,17.07,16.91,17.18,16.85,2722.0,20161209.0,17.09,4.0,-1.053,0.4872276955957888,0.45939959459303553,1391
2016-12-12,16.92,17.14,17.26,16.73,3315.0,20161212.0,16.91,0.0,1.36,0.49111608690526265,0.4688129819806309,1392
2016-12-13,17.13,16.96,17.23,16.83,2679.0,20161213.0,17.14,1.0,-1.05,0.48283280627751174,0.4596379177165471,1393
2016-12-14,16.97,16.89,17.29,16.8,4367.0,20161214.0,16.96,2.0,-0.413,0.48348436934319233,0.46368619535434064,1394
2016-12-15,16.85,16.02,17.0,15.92,7185.0,20161215.0,16.89,3.0,-5.151,0.5377130630392658,0.5458613693070952,1395
2016-12-16,15.98,16.14,16.33,15.97,3817.0,20161216.0,16.02,4.0,0.749,0.5724664209447871,0.5957465200661491,1396
2016-12-19,16.11,16.02,16.26,15.95,2143.0,20161219.0,16.14,0.0,-0.743,0.5486058372225339,0.5576469840573296,1397
2016-12-20,16.01,16.14,16.16,15.67,3595.0,20161220.0,16.02,1.0,0.749,0.5432780338386672,0.548627386183019,1398
2016-12-21,16.15,15.97,16.24,15.95,2945.0,20161221.0,16.14,2.0,-1.053,0.5202527580351519,0.5141437346919496,1399
2016-12-22,16.0,15.83,16.08,15.81,2588.0,20161222.0,15.97,3.0,-0.877,0.5029570527592283,0.4895912367330221,1400
2016-12-23,15.85,15.78,15.9,15.73,1518.0,20161223.0,15.83,4.0,-0.316,0.4790518661447532,0.4563124051686194,1401
2016-12-27,15.81,16.02,16.1,15.75,2163.0,20161227.0,15.78,1.0,1.521,0.4673198783134121,0.44213741781280363,1402
2016-12-28,16.01,16.05,16.14,15.86,2183.0,20161228.0,16.02,2.0,0.187,0.4575635257394658,0.4311857621044302,1403
2016-12-29,16.07,16.2,16.31,16.04,2927.0,20161229.0,16.05,3.0,0.935,0.44233047794496916,0.4123609938238399,1404
2016-12-30,16.22,15.96,16.34,15.88,2646.0,20161230.0,16.2,4.0,-1.481,0.44393679813179004,0.4187128613139945,1405
2017-01-03,15.97,16.35,16.55,15.93,4495.0,20170103.0,15.96,1.0,2.444,0.4599425437561729,0.4455511464721287,1406
2017-01-04,16.35,16.48,16.57,16.3,3099.0,20170104.0,16.35,2.0,0.795,0.47358413068743016,0.46747766027584525,1407
2017-01-05,16.5,16.62,16.76,16.46,4290.0,20170105.0,16.48,3.0,0.85,0.467803755170391,0.4598139722390659,1408
2017-01-06,16.63,16.51,16.71,16.26,4495.0,20170106.0,16.62,4.0,-0.662,0.4661852319730827,0.4585054426071904,1409
2017-01-09,16.5,16.6,16.73,16.45,2452.0,20170109.0,16.51,0.0,0.545,0.4492593017937116,0.43470471692623186,1410
2017-01-10,16.61,16.82,16.95,16.57,2656.0,20170110.0,16.6,1.0,1.325,0.44841754708519216,0.43541075466940066,1411
2017-01-11,16.84,16.76,16.9,16.56,3784.0,20170111.0,16.82,2.0,-0.357,0.43856140644108377,0.4226893207134806,1412
2017-01-12,16.77,16.8,17.02,16.75,3247.0,20170112.0,16.76,3.0,0.239,0.42323764221916704,0.4023307446183498,1413
2017-01-13,16.8,16.83,16.85,16.61,2832.0,20170113.0,16.8,4.0,0.179,0.4065796747446975,0.3806866453359034,1414
2017-01-16,16.84,16.82,16.96,16.8,1451.0,20170116.0,16.83,0.0,-0.059,0.38416334067699803,0.35126175929111675,1415
2017-01-17,16.83,17.22,17.24,16.82,3368.0,20170117.0,16.82,1.0,2.378,0.3874212187972708,0.36042685805230096,1416
2017-01-18,17.23,17.07,17.36,17.06,2649.0,20170118.0,17.22,2.0,-0.871,0.40129201708842793,0.38436994364532734,1417
2017-01-19,17.07,17.03,17.12,16.75,3345.0,20170119.0,17.07,3.0,-0.234,0.4075381973531162,0.39578728449261685,1418
2017-01-20,17.02,17.11,17.19,16.84,3026.0,20170120.0,17.03,4.0,0.47,0.40230745213919666,0.3896823132269348,1419
2017-01-23,17.12,17.25,17.28,17.07,2116.0,20170123.0,17.11,0.0,0.818,0.38846132012654244,0.37105800479667683,1420
2017-01-24,17.26,17.11,17.31,17.02,1898.0,20170124.0,17.25,1.0,-0.812,0.3795102910241295,0.36025027082378647,1421
2017-01-25,17.12,17.01,17.13,16.78,2478.0,20170125.0,17.11,2.0,-0.584,0.38773662820375365,0.374883568047281,1422
2017-01-26,17.0,16.79,17.05,16.68,2401.0,20170126.0,17.01,3.0,-1.293,0.39157875291250327,0.38223242564097687,1423
2017-01-27,16.8,17.15,17.26,16.63,2857.0,20170127.0,16.79,4.0,2.144,0.4132534117386396,0.4152681022221803,1424
2017-01-30,17.17,17.12,17.29,17.08,2251.0,20170130.0,17.15,0.0,-0.175,0.4211394652169451,0.4265656885925563,1425
2017-01-31,17.13,17.57,17.63,17.1,2873.0,20170131.0,17.12,1.0,2.629,0.43103587746994987,0.4403569301135485,1426
2017-02-01,17.57,17.54,17.66,17.36,3013.0,20170201.0,17.57,2.0,-0.171,0.44094170679086375,0.45364267276507575,1427
2017-02-02,17.56,17.48,17.74,17.41,2532.0,20170202.0,17.54,3.0,-0.342,0.43085609708260325,0.43715698306306544,1428
2017-02-03,17.48,17.52,17.54,17.26,3174.0,20170203.0,17.48,4.0,0.229,0.41714190643873,0.41620271865465636,1429
2017-02-06,17.51,17.74,17.76,17.46,2578.0,20170206.0,17.52,0.0,1.256,0.4064926422170273,0.4007090228340356,1430
2017-02-07,17.74,17.7,17.79,17.56,2150.0,20170207.0,17.74,1.0,-0.225,0.39408422019729783,0.3832811531228313,1431
2017-02-08,17.7,17.78,17.87,17.62,2274.0,20170208.0,17.7,2.0,0.452,0.3809856547248162,0.3655103327064538,1432
2017-02-09,17.77,17.64,17.84,17.61,2269.0,20170209.0,17.78,3.0,-0.787,0.3672596861134693,0.3474422883455933,1433
2017-02-10,17.63,17.95,18.02,17.54,3198.0,20170210.0,17.64,4.0,1.757,0.3775088055576994,0.36511664989951426,1434
2017-02-13,17.94,17.81,18.01,17.75,2109.0,20170213.0,17.95,0.0,-0.78,0.3768261868706362,0.36576776324624627,1435
2017-02-14,17.81,17.95,18.09,17.73,2939.0,20170214.0,17.81,1.0,0.786,0.37529653351876013,0.36499872814674666,1436
2017-02-15,17.96,17.98,17.99,17.75,2227.0,20170215.0,17.95,2.0,0.167,0.36299684865341814,0.34833223106051353,1437
2017-02-16,17.97,18.09,18.14,17.93,2242.0,20170216.0,17.98,3.0,0.612,0.3490880442303802,0.3298879335857785,1438
2017-02-17,18.06,17.97,18.09,17.97,1856.0,20170217.0,18.09,4.0,-0.663,0.3282618583912548,0.3019028757743415,1439
2017-02-20,17.99,18.04,18.06,17.91,836.0,20170220.0,17.97,0.0,0.39,0.3147835076284131,0.28564915900442883,1440
2017-02-21,18.03,17.95,18.07,17.81,2158.0,20170221.0,18.04,1.0,-0.499,0.309803188753103,0.2822292711371719,1441
2017-02-22,17.96,18.0,18.04,17.9,1717.0,20170222.0,17.95,2.0,0.279,0.29436653523009365,0.26326536831888236,1442
2017-02-23,17.99,18.16,18.21,17.92,1717.0,20170223.0,18.0,3.0,0.889,0.2939695774819033,0.2668299858763646,1443
2017-02-24,18.15,18.34,18.39,18.14,1384.0,20170224.0,18.16,4.0,0.991,0.30269961589263944,0.28325265442618275,1444
2017-02-27,18.36,18.24,18.47,18.2,630.0,20170227.0,18.34,0.0,-0.545,0.303363287175127,0.2868189671693587,1445
2017-02-28,18.31,18.36,18.51,18.24,2210.0,20170228.0,18.24,1.0,0.658,0.3003302610682975,0.2845764382134446,1446
2017-03-01,18.36,18.46,18.51,18.27,2895.0,20170301.0,18.36,2.0,0.545,0.2975729646075438,0.2826329131183195,1447
2017-03-02,18.46,17.79,18.48,17.7,3950.0,20170302.0,18.46,3.0,-3.629,0.34142996782504,0.3489485247025438,1448
2017-03-03,17.8,17.99,18.01,17.66,3359.0,20170303.0,17.79,4.0,1.124,0.3831181525682183,0.40908872140887137,1449
2017-03-06,17.99,17.8,17.99,17.73,1895.0,20170306.0,17.99,0.0,-1.056,0.37192559324383456,0.3892102252210216,1450
2017-03-07,17.81,17.51,17.82,17.49,2113.0,20170307.0,17.8,1.0,-1.629,0.3835687211307584,0.40398219519155154,1451
2017-03-08,17.51,17.25,17.57,17.24,2323.0,20170308.0,17.51,2.0,-1.485,0.3996079283006897,0.42478456916601165,1452
2017-03-09,17.25,16.98,17.31,16.95,2601.0,20170309.0,17.25,3.0,-1.565,0.4141890257278997,0.4428132932772099,1453
2017-03-10,16.96,17.05,17.1,16.85,3233.0,20170310.0,16.98,4.0,0.412,0.4128991142980905,0.43710485417358175,1454
2017-03-13,17.05,16.99,17.16,16.96,1915.0,20170313.0,17.05,0.0,-0.352,0.39354464936190037,0.4054908736171041,1455
2017-03-14,16.98,16.88,17.06,16.87,1832.0,20170314.0,16.99,1.0,-0.647,0.3750405903290001,0.37675875713482326,1456
2017-03-15,16.89,17.35,17.37,16.82,3193.0,20170315.0,16.88,2.0,2.784,0.390945991208182,0.3998575895168469,1457
2017-03-16,17.34,17.33,17.58,17.25,3021.0,20170316.0,17.35,3.0,-0.115,0.4190418101892567,0.4398765775812677,1458
2017-03-17,17.34,17.41,17.42,17.23,1613.0,20170317.0,17.33,4.0,0.462,0.39821982744477885,0.4065597005704321,1459
2017-03-20,17.42,17.43,17.47,17.36,1136.0,20170320.0,17.41,0.0,0.115,0.37474529767707176,0.37101840716104123,1460
2017-03-21,17.44,17.55,17.62,17.34,1818.0,20170321.0,17.43,1.0,0.688,0.3661320887973381,0.35888261953956924,1461
2017-03-22,17.56,17.55,17.6,17.46,1803.0,20170322.0,17.55,2.0,0.0,0.3483018989066711,0.33369827026762694,1462
2017-03-23,17.55,17.59,17.71,17.52,1804.0,20170323.0,17.55,3.0,0.228,0.3339108171878829,0.3145385008986102,1463
2017-03-24,17.6,17.77,17.8,17.54,1881.0,20170324.0,17.59,4.0,1.023,0.3271916519889846,0.3072667007787957,1464
2017-03-27,17.8,18.12,18.15,17.79,2160.0,20170327.0,17.77,0.0,1.97,0.3483560472627132,0.34096447400828944,1465
2017-03-28,18.13,18.21,18.26,18.02,2213.0,20170328.0,18.12,1.0,0.497,0.36123277023883066,0.3608358774738516,1466
2017-03-29,18.2,18.26,18.27,18.05,1967.0,20170329.0,18.21,2.0,0.275,0.348393427489846,0.3420577604773379,1467
2017-03-30,18.24,18.13,18.31,18.07,2361.0,20170330.0,18.26,3.0,-0.712,0.33853947953622343,0.3284500590803593,1468
2017-03-31,18.13,18.27,18.29,18.06,1955.0,20170331.0,18.13,4.0,0.772,0.3286722541238395,0.3153233845363115,1469
2017-04-03,18.26,18.28,18.29,18.09,1667.0,20170403.0,18.27,0.0,0.055,0.31697477647621763,0.29994693326480315,1470
2017-04-04,18.29,18.32,18.43,18.21,1766.0,20170404.0,18.28,1.0,0.219,0.30815888770565225,0.28928734216282925,1471
2017-04-05,18.32,18.32,18.32,18.14,2641.0,20170405.0,18.32,2.0,0.0,0.29650807973241106,0.27471569654111866,1472
2017-04-06,18.3,18.27,18.35,18.16,1769.0,20170406.0,18.32,3.0,-0.273,0.2868255270294647,0.26342027033563636,1473
2017-04-07,18.24,17.99,18.49,17.86,4443.0,20170407.0,18.27,4.0,-1.533,0.31802320639042236,0.31229756762421806,1474
2017-04-10,17.93,17.94,18.02,17.73,2479.0,20170410.0,17.99,0.0,-0.278,0.3382029149003836,0.3426578919409884,1475
2017-04-11,17.95,18.33,18.34,17.91,2510.0,20170411.0,17.94,1.0,2.174,0.3465481044548942,0.35430350634885655,1476
2017-04-12,18.33,18.48,18.58,18.24,2208.0,20170412.0,18.33,2.0,0.818,0.37322554950444936,0.3923963721690091,1477
2017-04-13,18.51,18.54,18.6,18.41,2318.0,20170413.0,18.48,3.0,0.325,0.36384140864040915,0.3760768558798087,1478
2017-04-14,18.54,18.54,18.54,18.54,0.0,20170414.0,18.54,4.0,0.0,0.33621946240037215,0.33393327509583454,1479
2017-04-17,18.58,18.41,18.65,18.37,1579.0,20170417.0,18.54,0.0,-0.701,0.33110860218215626,0.3267421717497229,1480
2017-04-18,18.43,18.28,18.43,18.06,2811.0,20170418.0,18.41,1.0,-0.706,0.34464418380196027,0.3471765488497599,1481
2017-04-19,18.3,18.13,18.32,18.08,1732.0,20170419.0,18.28,2.0,-0.821,0.34331289436541856,0.3448863423364588,1482
2017-04-20,18.16,18.01,18.22,17.84,2859.0,20170420.0,18.13,3.0,-0.662,0.35210263124128943,0.35756816335826397,1483
2017-04-21,18.01,17.9,18.02,17.78,1887.0,20170421.0,18.01,4.0,-0.611,0.3519114829466262,0.3565590749104947,1484
2017-04-24,17.82,17.91,17.91,17.55,2101.0,20170424.0,17.9,0.0,0.056,0.36173771176965996,0.37035119825576174,1485
2017-04-25,17.92,17.57,17.97,17.52,1600.0,20170425.0,17.91,1.0,-1.898,0.3697615561542363,0.38097103848832675,1486
2017-04-26,17.57,17.47,17.62,17.29,1550.0,20170426.0,17.57,2.0,-0.569,0.39251050559476003,0.41284156668988287,1487
2017-04-27,17.45,17.22,17.47,17.2,673.0,20170427.0,17.47,3.0,-1.431,0.3904640959952361,0.40712935779789816,1488
2017-04-28,17.28,17.22,17.44,17.18,2304.0,20170428.0,17.22,4.0,0.0,0.38133099635930484,0.3915121100915107,1489
2017-05-01,17.23,16.87,17.29,16.81,2375.0,20170501.0,17.22,0.0,-2.033,0.39030090578118626,0.4033104954126427,1490
2017-05-02,16.88,16.84,17.01,16.8,2236.0,20170502.0,16.87,1.0,-0.178,0.39300082343744186,0.4055357626909567,1491
2017-05-03,16.85,16.57,16.89,16.52,2483.0,20170503.0,16.84,2.0,-1.603,0.39090983948858365,0.40079766099882924,1492
2017-05-04,16.48,16.33,16.64,16.21,3818.0,20170504.0,16.57,3.0,-1.448,0.41264530862598475,0.4313579728656514,1493
2017-05-05,16.31,16.34,16.53,16.23,3695.0,20170505.0,16.33,4.0,0.061,0.4060411896599858,0.4191769098168974,1494
2017-05-08,16.31,16.23,16.45,16.23,2270.0,20170508.0,16.34,0.0,-0.673,0.3891283542363506,0.39261998850797764,1495
2017-05-09,16.23,16.18,16.31,16.06,2271.0,20170509.0,16.23,1.0,-0.308,0.3792075947603185,0.377603990040247,1496
2017-05-10,16.18,16.19,16.34,16.14,2276.0,20170510.0,16.18,2.0,0.062,0.36291599523665313,0.3539234580348806,1497
2017-05-11,16.2,16.32,16.39,16.16,2232.0,20170511.0,16.19,3.0,0.803,0.35083272294241197,0.3374003302968966,1498
2017-05-12,16.33,16.46,16.47,16.3,2194.0,20170512.0,16.32,4.0,0.858,0.34439338449310186,0.3297469529239772,1499
2017-05-15,16.45,16.62,16.81,16.41,2776.0,20170515.0,16.46,0.0,0.972,0.3576303495391834,0.3511140258674467,1500
2017-05-16,16.63,16.84,16.86,16.61,1920.0,20170516.0,16.62,1.0,1.324,0.36148213594471235,0.3576321557517874,1501
2017-05-17,16.85,16.89,17.03,16.75,3038.0,20170517.0,16.84,2.0,0.297,0.36589285085882967,0.36461453498488294,1502
2017-05-18,16.9,16.56,16.94,16.43,3804.0,20170518.0,16.89,3.0,-1.954,0.37899350078075444,0.3839992636535654,1503
2017-05-19,16.58,16.84,16.87,16.56,2558.0,20170519.0,16.56,4.0,1.691,0.37453954616432233,0.37679936183309026,1504
2017-05-22,16.87,17.15,17.21,16.84,3057.0,20170522.0,16.84,0.0,1.841,0.3995814056039299,0.413226113588679,1505
2017-05-23,17.15,17.06,17.3,17.03,2838.0,20170523.0,17.15,1.0,-0.525,0.40507400509448216,0.4194626317768557,1506
2017-05-24,17.05,17.22,17.23,16.89,3090.0,20170524.0,17.06,2.0,0.938,0.3991581864495292,0.4088676142066083,1507
2017-05-25,17.21,17.14,17.26,17.12,1844.0,20170525.0,17.22,3.0,-0.465,0.3810528967722999,0.3810185989790614,1508
2017-05-26,17.14,17.34,17.38,17.08,2517.0,20170526.0,17.14,4.0,1.167,0.37368445161118186,0.3702161191151866,1509
2017-05-29,17.34,17.4,17.44,17.31,598.0,20170529.0,17.34,0.0,0.346,0.3669858651010745,0.3608539698998285,1510
2017-05-30,17.41,17.39,17.46,17.2,2036.0,20170530.0,17.4,1.0,-0.057,0.35725987736461334,0.34740677391318486,1511
2017-05-31,17.38,17.31,17.42,17.22,2378.0,20170531.0,17.39,2.0,-0.46,0.3429635248769215,0.32775253739142723,1512
2017-06-01,17.31,17.28,17.37,16.98,3052.0,20170601.0,17.31,3.0,-0.173,0.34905774988811017,0.3387188657392365,1513
2017-06-02,17.27,17.54,17.58,17.11,3829.0,20170602.0,17.28,4.0,1.505,0.36005249989828186,0.35622301697400477,1514
2017-06-05,17.55,17.54,17.65,17.49,1760.0,20170605.0,17.54,0.0,0.0,0.36095681808934693,0.3580599480441371,1515
2017-06-06,17.54,17.7,17.74,17.51,2116.0,20170606.0,17.54,1.0,0.912,0.3490516528084969,0.3409852883049184,1516
2017-06-07,17.71,17.58,17.72,17.5,1976.0,20170607.0,17.7,2.0,-0.678,0.33731968437136073,0.32485391653092915,1517
2017-06-08,17.56,17.42,17.68,17.28,2723.0,20170608.0,17.58,3.0,-0.91,0.34483607670123656,0.3375400609934712,1518
2017-06-09,17.48,17.18,17.49,17.15,2352.0,20170609.0,17.42,4.0,-1.378,0.35257825154657835,0.3498680528610079,1519
2017-06-12,17.21,16.94,17.21,16.89,2420.0,20170612.0,17.18,0.0,-1.397,0.3687075014059801,0.3738856458128732,1520
2017-06-13,16.95,16.81,16.95,16.7,2472.0,20170613.0,16.94,1.0,-0.767,0.3788250012781631,0.3880342263711559,1521
2017-06-14,16.82,16.87,17.36,16.79,4868.0,20170614.0,16.81,2.0,0.357,0.39620454661651194,0.4122963295216685,1522
2017-06-15,16.87,16.72,17.06,16.62,3518.0,20170615.0,16.87,3.0,-0.889,0.4001859514695561,0.4159901522521124,1523
2017-06-16,16.72,16.67,16.8,16.62,2111.0,20170616.0,16.72,4.0,-0.299,0.3865326831541419,0.3938581319518307,1524
2017-06-19,16.67,16.46,16.68,16.44,1943.0,20170619.0,16.67,0.0,-1.26,0.37684789377649214,0.37867704769158583,1525
2017-06-20,16.46,16.43,16.6,16.36,2162.0,20170620.0,16.46,1.0,-0.182,0.3707708125240836,0.36952010799937424,1526
2017-06-21,16.41,16.41,16.49,16.31,1949.0,20170621.0,16.43,2.0,-0.122,0.35342801138553054,0.34425076026612433,1527
2017-06-22,16.4,16.51,16.64,16.4,2302.0,20170622.0,16.41,3.0,0.609,0.34311637398684613,0.330350658897308,1528
2017-06-23,16.51,16.67,16.76,16.51,2124.0,20170623.0,16.51,4.0,0.969,0.34374215816986053,0.3329705710443343,1529
2017-06-26,16.68,16.56,16.74,16.22,2399.0,20170626.0,16.67,0.0,-0.66,0.35976559833623684,0.357907828238423,1530
2017-06-27,16.55,16.62,16.72,16.49,1386.0,20170627.0,16.56,1.0,0.362,0.34796872576021537,0.3408534511399666,1531
2017-06-28,16.61,16.75,16.83,16.61,1197.0,20170628.0,16.62,2.0,0.782,0.34088065978201426,0.3314063243213048,1532
2017-06-29,16.77,16.56,16.86,16.55,541.0,20170629.0,16.75,3.0,-1.134,0.33807332707455834,0.32855214774513064,1533
2017-06-30,16.64,16.62,16.7,16.5,2016.0,20170630.0,16.56,4.0,0.362,0.3300666609768709,0.3180785280457794,1534
2017-07-03,16.64,16.11,16.64,16.07,2790.0,20170703.0,16.62,0.0,-3.069,0.3518787827062463,0.3516680576396755,1535
2017-07-04,16.12,16.05,16.17,16.01,1426.0,20170704.0,16.11,1.0,-0.372,0.3753443479147694,0.38611231662105205,1536
2017-07-05,16.04,16.06,16.19,15.85,3211.0,20170705.0,16.05,2.0,0.062,0.3721312253770632,0.3799640077382453,1537
2017-07-06,16.05,16.01,16.08,15.91,2028.0,20170706.0,16.06,3.0,-0.311,0.3537556594336937,0.351968806706479,1538
2017-07-07,16.02,15.56,16.14,14.34,7319.0,20170707.0,16.01,4.0,-2.811,0.48523241766699443,0.5450396324789486,1539
2017-07-10,15.58,15.63,15.7,15.14,4129.0,20170710.0,15.56,0.0,0.45,0.5202112887881762,0.5883676814817547,1540
2017-07-11,15.64,15.82,15.83,15.42,3149.0,20170711.0,15.63,1.0,1.216,0.5101920807165239,0.564585323950854,1541
2017-07-12,15.81,15.88,15.99,15.71,3189.0,20170712.0,15.82,2.0,0.379,0.49653825519684,0.537307280757407,1542
2017-07-13,15.87,15.66,15.95,15.66,2481.0,20170713.0,15.88,3.0,-1.385,0.47776205017894535,0.5043329766564193,1543
2017-07-14,15.67,15.94,16.07,15.57,3392.0,20170714.0,15.66,4.0,1.788,0.47978368198085947,0.5037552464355634,1544
2017-07-17,15.99,16.08,16.17,15.93,2124.0,20170717.0,15.94,0.0,0.878,0.4825306199825996,0.5045878802441551,1545
2017-07-18,16.09,16.26,16.31,16.06,2293.0,20170718.0,16.08,1.0,1.119,0.4723005636205452,0.4866428295449346,1546
2017-07-19,16.26,16.25,16.34,16.12,2063.0,20170719.0,16.26,2.0,-0.062,0.45300051238231426,0.4564237856056107,1547
2017-07-20,16.25,16.3,16.39,16.11,2549.0,20170720.0,16.25,3.0,0.308,0.4372731930748312,0.4329006141915294,1548
2017-07-21,16.3,16.5,16.51,16.28,1804.0,20170721.0,16.3,4.0,1.227,0.421157448249847,0.40984719896599286,1549
2017-07-24,16.51,16.46,16.57,16.4,1738.0,20170724.0,16.5,0.0,-0.242,0.4074158620453157,0.3912009057705276,1550
2017-07-25,16.46,16.47,16.6,16.22,3141.0,20170725.0,16.46,1.0,0.061,0.4049235109502872,0.3897074516677909,1551
2017-07-26,16.47,16.63,16.68,16.28,2959.0,20170726.0,16.47,2.0,0.971,0.40447591904571556,0.3910797914454186,1552
