,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2011-07-28,28700.0,28550.0,28995.0,28400.0,262.0,20110728.0,28700.0,3.0,-0.523,595.0,595.0,0
2011-07-29,28600.0,28225.0,28800.0,28075.0,301.0,20110729.0,28550.0,4.0,-1.138,663.0952380952381,664.642857142857,1
2011-08-01,28300.0,28199.0,28800.0,28060.0,350.0,20110801.0,28225.0,0.0,-0.092,691.2084592145014,693.4295415959253,2
2011-08-02,28200.0,27300.0,28200.0,27200.0,537.0,20110802.0,28199.0,1.0,-3.188,786.9370825253156,794.8662980420573,3
2011-08-03,27300.0,26375.0,27300.0,26350.0,517.0,20110803.0,27300.0,2.0,-3.388,1041.6366480483496,1069.888167964499,4
2011-08-04,26495.0,25600.0,26800.0,25450.0,555.0,20110804.0,26375.0,3.0,-2.938,1210.3695495236236,1250.3921377442591,5
2011-08-05,25600.0,24499.0,25600.0,23165.0,875.0,20110805.0,25600.0,4.0,-4.301,1583.765087611465,1663.3230628879057,6
2011-08-08,24150.0,22900.0,24499.0,22400.0,617.0,20110808.0,24499.0,0.0,-6.527,1859.1774197230852,1963.8744439615932,7
2011-08-09,22640.0,22900.0,23400.0,21800.0,689.0,20110809.0,22900.0,1.0,0.0,1991.7476429649848,2099.2281470682137,8
2011-08-10,23200.0,22700.0,24100.0,22700.0,827.0,20110810.0,22900.0,2.0,-0.873,1904.1983667603195,1976.706837910767,9
2011-08-11,22700.0,23700.0,23750.0,22500.0,220.0,20110811.0,22700.0,3.0,4.405,1812.6325158023285,1854.4903017883792,10
2011-08-12,23850.0,24523.0,24800.0,23825.0,397.0,20110812.0,23700.0,4.0,3.473,1850.9734291049465,1894.389480880868,11
2011-08-15,24766.0,24480.0,24800.0,24350.0,204.0,20110815.0,24523.0,0.0,-0.175,1754.8634920705251,1768.949361608789,12
2011-08-16,24600.0,24090.0,24650.0,23825.0,566.0,20110816.0,24480.0,1.0,-1.593,1640.1130764626844,1623.4677056121345,13
2011-08-17,24100.0,24050.0,24620.0,24000.0,287.0,20110817.0,24090.0,2.0,-0.166,1518.187513722006,1471.9623904995547,14
2011-08-18,23950.0,22800.0,24300.0,22698.0,452.0,20110818.0,24050.0,3.0,-5.198,1527.926267148181,1491.2552091803373,15
2011-08-19,22655.0,22800.0,23300.0,22550.0,373.0,20110819.0,22800.0,4.0,0.0,1524.761354492867,1492.5334045339398,16
2011-08-22,23000.0,22650.0,23100.0,22650.0,214.0,20110822.0,22800.0,0.0,-0.658,1405.6287265026772,1342.0807413649213,17
2011-08-23,23050.0,23500.0,23695.0,22995.0,263.0,20110823.0,22650.0,1.0,3.753,1350.1341218808175,1278.2613280929522,18
2011-08-24,23699.0,23295.0,23699.0,23150.0,185.0,20110824.0,23500.0,2.0,-0.872,1317.9785755514256,1245.8401726270008,19
2011-08-25,23300.0,23525.0,23800.0,23200.0,235.0,20110825.0,23295.0,3.0,0.987,1242.5096349208743,1155.2404821023335,20
2011-08-26,23500.0,24000.0,24100.0,23415.0,207.0,20110826.0,23525.0,4.0,2.019,1197.1657135839694,1106.447123846123,21
2011-08-30,23800.0,24000.0,24500.0,23800.0,280.0,20110830.0,24000.0,1.0,0.0,1174.4297162308724,1088.2435828584426,22
2011-08-31,24000.0,24255.0,24475.0,24000.0,166.0,20110831.0,24000.0,2.0,1.063,1103.6602880585804,1003.7534641065364,23
2011-09-01,24250.0,24125.0,24400.0,23850.0,248.0,20110901.0,24255.0,3.0,-0.536,1048.2096638916846,941.5137197077875,24
2011-09-02,24000.0,24102.0,24250.0,23850.0,190.0,20110902.0,24125.0,4.0,-0.095,984.3804379753327,868.2030533393305,25
2011-09-05,24222.0,23905.0,24300.0,23820.0,220.0,20110905.0,24102.0,0.0,-0.817,934.7413134067549,815.3329171990389,26
2011-09-06,23900.0,23945.0,24020.0,23601.0,271.0,20110906.0,23905.0,1.0,0.167,892.3722737935936,772.6453279947588,27
2011-09-07,23850.0,24400.0,24450.0,23785.0,328.0,20110907.0,23945.0,2.0,1.9,870.3113601341264,758.0627138272916,28
2011-09-08,24350.0,24400.0,24750.0,24255.0,223.0,20110908.0,24400.0,3.0,0.0,864.013014692867,764.4077137233645,29
2011-09-09,24351.0,23776.0,24400.0,23300.0,283.0,20110909.0,24400.0,4.0,-2.557,886.6454996963903,809.6895670487974,30
2011-09-12,23450.0,23610.0,23719.0,22400.0,425.0,20110912.0,23776.0,0.0,-0.698,992.8916207933528,970.043307380326,31
2011-09-13,23662.0,23610.0,23840.0,23410.0,170.0,20110913.0,23610.0,1.0,0.0,939.4172206216913,897.3913337470038,32
2011-09-14,23550.0,23350.0,23610.0,22805.0,258.0,20110914.0,23610.0,2.0,-1.101,926.6996766625424,884.9767914631169,33
2011-09-15,23350.0,23480.0,23698.0,23302.0,219.0,20110915.0,23350.0,3.0,0.557,876.6741375894843,819.3413942301064,34
2011-09-16,23600.0,23275.0,23685.0,23130.0,185.0,20110916.0,23480.0,4.0,-0.873,846.4534185625477,783.8906165120037,35
2011-09-19,23300.0,22849.0,23300.0,22550.0,368.0,20110919.0,23275.0,0.0,-1.83,854.2786906655123,803.4701168509954,36
2011-09-20,22850.0,22680.0,23200.0,22540.0,250.0,20110920.0,22849.0,1.0,-0.74,843.1373100471054,794.3008918838615,37
2011-09-21,22520.0,21898.0,22950.0,21516.0,614.0,20110921.0,22680.0,2.0,-3.448,898.1901268785352,879.9167967308247,38
2011-09-22,21701.0,19731.0,21701.0,19701.0,1313.0,20110922.0,21898.0,3.0,-9.896,1091.6286715449348,1160.7117762217956,39
2011-09-23,19550.0,19310.0,20240.0,17350.0,826.0,20110923.0,19731.0,4.0,-2.134,1412.2850464639166,1613.6324124343846,40
2011-09-26,19500.0,20200.0,20900.0,18401.0,697.0,20110926.0,19310.0,0.0,4.609,1512.9148423305369,1731.9717709655972,41
2011-09-27,20500.0,21700.0,21700.0,20200.0,365.0,20110927.0,20200.0,1.0,7.426,1593.9958208985106,1819.8958277519598,42
2011-09-28,21350.0,20500.0,21800.0,20500.0,289.0,20110928.0,21700.0,2.0,-5.53,1594.5500188372073,1790.522252695153,43
2011-09-29,20000.0,20000.0,21400.0,19601.0,208.0,20110929.0,20500.0,3.0,-2.439,1641.0470101155174,1831.7184152247564,44
2011-09-30,20316.0,20220.0,21600.0,19800.0,235.0,20110930.0,20000.0,4.0,1.1,1655.67978201423,1827.4834311643442,45
2011-10-03,20350.0,20700.0,20750.0,19500.0,248.0,20111003.0,20220.0,0.0,2.374,1618.3768540812653,1750.393160314055,46
2011-10-04,20200.0,20800.0,20855.0,20105.0,203.0,20111004.0,20700.0,1.0,0.483,1538.6113247402877,1616.8685825211035,47
2011-10-05,20800.0,20995.0,21300.0,20750.0,150.0,20111005.0,20800.0,2.0,0.938,1452.4758985416104,1481.1638270460621,48
2011-10-06,21200.0,22398.0,22398.0,20910.0,316.0,20111006.0,20995.0,3.0,6.683,1465.819026429699,1496.7541581885287,49
2011-10-07,22301.0,22900.0,23098.0,22301.0,331.0,20111007.0,22398.0,4.0,2.241,1524.1966538568302,1577.641681319315,50
2011-10-10,23000.0,23175.0,23200.0,22800.0,188.0,20111010.0,22900.0,0.0,1.201,1458.0769214141435,1474.1620939923241,51
2011-10-11,23175.0,22350.0,23175.0,22200.0,149.0,20111011.0,23175.0,1.0,-3.56,1413.8779592678964,1407.573297859135,52
2011-10-12,22495.0,22700.0,22800.0,22351.0,168.0,20111012.0,22350.0,2.0,1.566,1359.938857167102,1329.7292291988226,53
2011-10-13,22675.0,22200.0,22700.0,22050.0,215.0,20111013.0,22700.0,3.0,-2.203,1295.0557717044092,1239.0640470112082,54
2011-10-14,22225.0,21850.0,22500.0,21850.0,234.0,20111014.0,22200.0,4.0,-1.577,1254.4006660143643,1187.1716687463113,55
2011-10-17,22200.0,20900.0,22275.0,20900.0,222.0,20111017.0,21850.0,0.0,-4.348,1265.4123780299115,1212.222630700046,56
2011-10-18,21399.0,21550.0,21550.0,20600.0,203.0,20111018.0,20900.0,1.0,3.11,1264.0056625133668,1217.2608655486774,57
2011-10-19,21300.0,21750.0,22000.0,21150.0,209.0,20111019.0,21550.0,2.0,0.928,1249.0419976384983,1201.6227148021999,58
2011-10-20,21650.0,21200.0,21750.0,21000.0,141.0,20111020.0,21750.0,3.0,-2.529,1203.5250533603296,1141.3951088192875,59
2011-10-21,21400.0,21560.0,22200.0,21200.0,179.0,20111021.0,21200.0,4.0,1.698,1184.9673680964768,1122.5393767917637,60
2011-10-24,21800.0,22200.0,22498.0,21560.0,240.0,20111024.0,21560.0,0.0,2.968,1195.2710288536696,1145.937407574463,61
2011-10-25,22500.0,22250.0,22600.0,21900.0,204.0,20111025.0,22200.0,1.0,0.225,1181.1205642091957,1131.8107030858876,62
2011-10-26,22160.0,21600.0,22300.0,21400.0,123.0,20111026.0,22250.0,2.0,-2.921,1155.5066922231283,1100.8993535844725,63
2011-10-27,21600.0,22100.0,22200.0,21825.0,168.0,20111027.0,21600.0,3.0,2.315,1088.9612886555044,1010.7712126789299,64
2011-10-28,22200.0,22050.0,22200.0,21850.0,116.0,20111028.0,22100.0,4.0,-0.226,1044.4277022683827,955.9973844299718,65
2011-10-31,22150.0,22000.0,22150.0,21861.0,125.0,20111031.0,22050.0,0.0,-0.227,975.6365193904877,867.0583019028749,66
2011-11-01,21900.0,21600.0,22000.0,21375.0,106.0,20111101.0,22000.0,1.0,-1.818,948.2639882693898,841.4490065775312,67
2011-11-02,21700.0,21975.0,22000.0,21650.0,100.0,20111102.0,21600.0,2.0,1.736,893.8004934277831,775.9190976763082,68
2011-11-03,22000.0,21875.0,22145.0,21705.0,131.0,20111103.0,21975.0,3.0,-0.455,862.0511557495977,745.1285104067429,69
2011-11-04,21875.0,22100.0,22165.0,21960.0,56.0,20111104.0,21875.0,4.0,1.029,802.2503948452099,673.1085898773472,70
2011-11-07,21925.0,22000.0,22150.0,21925.0,62.0,20111107.0,22100.0,0.0,-0.452,754.2683289890936,620.0256650293658,71
2011-11-08,22000.0,22295.0,22350.0,22000.0,329.0,20111108.0,22000.0,1.0,1.341,717.4816662365688,584.0211969591619,72
2011-11-09,22295.0,21850.0,22500.0,21730.0,125.0,20111109.0,22295.0,2.0,-1.996,722.2601929287115,608.8189951053113,73
2011-11-10,21650.0,21300.0,21800.0,20800.0,311.0,20111110.0,21850.0,3.0,-2.517,792.5645415598385,726.9790409869983,74
2011-11-11,21650.0,22000.0,22000.0,21400.0,214.0,20111111.0,21300.0,4.0,3.286,775.0461528261034,710.0481819763801,75
2011-11-14,22050.0,21500.0,22200.0,21450.0,184.0,20111114.0,22000.0,0.0,-2.273,786.4129793621536,735.3755061918451,76
2011-11-15,21400.0,20960.0,21600.0,20960.0,124.0,20111115.0,21500.0,1.0,-2.512,809.4799706589779,775.9926823625286,77
2011-11-16,21380.0,21650.0,21670.0,21310.0,93.0,20111116.0,20960.0,2.0,3.292,768.5962003785629,720.5263084996819,78
2011-11-17,21749.0,21300.0,21749.0,20800.0,192.0,20111117.0,21650.0,3.0,-1.617,785.0045561257921,750.9897924140402,79
2011-11-18,21350.0,21500.0,21590.0,21210.0,191.0,20111118.0,21300.0,4.0,0.939,753.6265798561581,709.5241033091011,80
2011-11-21,21500.0,20500.0,21500.0,20500.0,251.0,20111121.0,21500.0,0.0,-4.651,776.0332036681541,748.2545332694973,81
2011-11-22,20900.0,20700.0,20900.0,20390.0,162.0,20111122.0,20500.0,1.0,0.976,806.4049613078786,796.4875971852427,82
2011-11-23,20750.0,20375.0,20800.0,20200.0,346.0,20111123.0,20700.0,2.0,-1.57,787.634615178885,770.2890931863849,83
2011-11-24,20500.0,20325.0,20600.0,20250.0,122.0,20111124.0,20375.0,3.0,-0.245,756.931252296538,727.583657963641,84
2011-11-25,20270.0,20300.0,20600.0,20000.0,373.0,20111125.0,20325.0,4.0,-0.123,742.6608423440593,710.5724266526521,85
2011-11-28,20550.0,20790.0,20790.0,20350.0,212.0,20111128.0,20300.0,0.0,2.414,717.4126224890273,677.829308124766,86
2011-11-29,20790.0,20525.0,20790.0,20300.0,215.0,20111129.0,20790.0,1.0,-1.275,696.7340383289396,652.7853153221616,87
2011-11-30,20225.0,20600.0,20850.0,20050.0,482.0,20111130.0,20525.0,2.0,0.365,706.1237970674632,672.4139977192096,88
2011-12-01,20550.0,20150.0,20700.0,20000.0,277.0,20111201.0,20600.0,3.0,-2.184,705.5669834414814,676.0921407391145,89
2011-12-02,20190.0,19900.0,20700.0,19800.0,463.0,20111202.0,20150.0,4.0,-1.241,723.2457371632314,705.946587974748,90
2011-12-05,19750.0,20100.0,20300.0,19725.0,533.0,20111205.0,19900.0,0.0,1.005,709.7667552967029,688.4870094591213,91
2011-12-06,20000.0,20010.0,20550.0,19850.0,547.0,20111206.0,20100.0,1.0,-0.448,708.8787428776662,690.0220774135861,92
2011-12-07,20350.0,20500.0,20600.0,20120.0,335.0,20111207.0,20010.0,2.0,2.449,689.8873248184194,664.6857639631329,93
2011-12-08,20400.0,20100.0,20650.0,20100.0,227.0,20111208.0,20500.0,3.0,-1.951,685.3515833891178,661.3943246628448,94
2011-12-09,20200.0,20275.0,20399.0,20050.0,128.0,20111209.0,20100.0,4.0,0.871,663.9537115151536,633.2083842405326,95
2011-12-12,20275.0,19700.0,20400.0,19400.0,236.0,20111212.0,20275.0,0.0,-2.836,694.5063250278794,682.1139788238728,96
2011-12-13,19800.0,19500.0,19875.0,19500.0,194.0,20111213.0,19700.0,1.0,-1.015,701.8245744188742,694.4987917026461,97
2011-12-14,19500.0,18700.0,19500.0,18525.0,346.0,20111214.0,19500.0,2.0,-4.103,744.8439561044291,758.5656645563378,98
2011-12-15,18750.0,18600.0,18900.0,18600.0,221.0,20111215.0,18700.0,3.0,-0.535,758.9500746246155,777.4235874489675,99
2011-12-16,18750.0,19000.0,19000.0,18600.0,144.0,20111216.0,18600.0,4.0,2.151,726.316096833322,727.1004158589697,100
2011-12-19,18800.0,18700.0,18800.0,18600.0,106.0,20111219.0,19000.0,0.0,-1.579,678.4663093079064,656.8203282192667,101
2011-12-20,18600.0,19005.0,19350.0,18600.0,222.0,20111220.0,18700.0,1.0,1.631,684.9697266624364,669.2442893887276,102
2011-12-21,19250.0,19200.0,19450.0,18975.0,136.0,20111221.0,19005.0,2.0,1.026,690.8818627184539,680.0117211747324,103
2011-12-22,19100.0,19240.0,19325.0,19100.0,143.0,20111222.0,19200.0,3.0,0.208,657.1638104895279,632.0101440386119,104
2011-12-23,19300.0,19300.0,19425.0,19150.0,190.0,20111223.0,19240.0,4.0,0.312,622.4202227516706,584.4087791991057,105
2011-12-28,19300.0,18999.0,19300.0,18600.0,239.0,20111228.0,19300.0,2.0,-1.56,629.4731924105171,599.8209454242949,106
2011-12-29,18900.0,18999.0,19200.0,18750.0,129.0,20111229.0,18999.0,3.0,0.0,622.2481121502232,593.1781514116877,107
2011-12-30,18752.0,19125.0,19252.0,18752.0,167.0,20111230.0,18999.0,4.0,0.663,611.1343053824763,580.7543958002027,108
2012-01-03,19300.0,19950.0,19980.0,19300.0,335.0,20120103.0,19125.0,1.0,4.314,644.7594001754511,634.1204841404628,109
2012-01-04,19973.0,19650.0,19973.0,18900.0,151.0,20120104.0,19950.0,2.0,-1.504,683.6913539849774,692.6377603155132,110
2012-01-05,19650.0,19900.0,19980.0,19480.0,264.0,20120105.0,19650.0,3.0,1.272,666.9917538636432,666.9527227941348,111
2012-01-06,19800.0,19825.0,20000.0,19600.0,193.0,20120106.0,19900.0,4.0,-0.377,642.7192660391884,631.3590230435834,112
2012-01-09,19723.0,19800.0,20150.0,19650.0,325.0,20120109.0,19825.0,0.0,-0.126,629.744539376624,613.8444851971925,113
2012-01-10,19875.0,20300.0,20350.0,19850.0,342.0,20120110.0,19800.0,1.0,2.525,620.2221431044165,601.998552993144,114
2012-01-11,20275.0,20425.0,20500.0,20150.0,321.0,20120111.0,20300.0,2.0,0.616,627.4747900862736,615.0654134013193,115
2012-01-12,20400.0,21000.0,21100.0,20300.0,389.0,20120112.0,20425.0,3.0,2.815,643.1591252543532,639.7233596013803,116
2012-01-13,20990.0,21075.0,21250.0,20500.0,289.0,20120113.0,21000.0,4.0,0.357,659.6903296259608,664.426912800851,117
2012-01-16,21000.0,21010.0,21100.0,20800.0,135.0,20120116.0,21075.0,0.0,-0.308,626.9908207687677,615.8366558066308,118
2012-01-17,20975.0,21701.0,21740.0,20975.0,534.0,20120117.0,21010.0,1.0,3.289,639.5372451209329,635.7251023922696,119
2012-01-18,21600.0,21800.0,21900.0,21401.0,210.0,20120118.0,21701.0,2.0,0.456,662.306809748434,669.6284230974082,120
2012-01-19,21850.0,21900.0,22135.0,21701.0,309.0,20120119.0,21800.0,3.0,0.459,641.5514602042365,638.2112991952811,121
2012-01-20,21900.0,21950.0,21960.0,21450.0,210.0,20120120.0,21900.0,4.0,0.228,629.5921396309066,621.1164589147191,122
2012-01-23,21800.0,22150.0,22200.0,21800.0,154.0,20120123.0,21950.0,0.0,0.911,608.7199731661412,591.6342638130351,123
2012-01-24,22200.0,22333.0,22333.0,21950.0,102.0,20120124.0,22150.0,1.0,0.826,588.199838171462,563.8163614972341,124
2012-01-25,22275.0,22650.0,22650.0,21900.0,348.0,20120125.0,22333.0,2.0,1.419,602.9090333515156,588.6408469975797,125
2012-01-26,22500.0,23950.0,24300.0,22500.0,674.0,20120126.0,22650.0,3.0,5.74,726.9179894543587,772.4220697503342,126
2012-01-27,24100.0,24400.0,24650.0,23850.0,612.0,20120127.0,23950.0,4.0,1.879,842.6533000600539,936.0991289327055,127
2012-01-30,24300.0,24075.0,24300.0,23950.0,439.0,20120130.0,24400.0,0.0,-1.332,797.866431540709,857.9525776570163,128
2012-01-31,24150.0,24300.0,24400.0,23751.0,429.0,20120131.0,24075.0,1.0,0.935,784.3330633021077,830.0922337372695,129
2012-02-01,24205.0,24300.0,24350.0,23800.0,387.0,20120201.0,24300.0,2.0,0.0,763.0299770093836,792.7466023026108,130
2012-02-02,24300.0,24000.0,24400.0,23950.0,298.0,20120202.0,24300.0,3.0,-1.235,734.5726085673384,747.0470550429147,131
2012-02-03,24000.0,24246.0,24500.0,23900.0,321.0,20120203.0,24000.0,4.0,1.025,722.3386968370332,727.4407809308462,132
2012-02-06,24300.0,24500.0,24500.0,23935.0,227.0,20120206.0,24246.0,0.0,1.048,708.0351383148658,705.7820100382512,133
2012-02-07,24499.0,25210.0,25480.0,24150.0,576.0,20120207.0,24500.0,1.0,2.898,764.5775444710632,789.0110757055686,134
2012-02-08,25260.0,25280.0,25880.0,25005.0,497.0,20120208.0,25210.0,2.0,0.278,820.5251717620337,867.8095992230553,135
2012-02-09,25400.0,25600.0,25780.0,24045.0,418.0,20120209.0,25280.0,3.0,1.266,903.6594244680424,983.4349863471407,136
2012-02-10,25250.0,25050.0,25544.0,24800.0,413.0,20120210.0,25600.0,4.0,-2.148,889.1449031759123,951.5103214161882,137
2012-02-13,25000.0,24959.0,25415.0,24900.0,178.0,20120213.0,25050.0,0.0,-0.363,871.9498816517973,917.9756118169498,138
2012-02-14,24920.0,24500.0,25100.0,24300.0,410.0,20120214.0,24959.0,1.0,-1.839,865.4089728325524,902.2455302100219,139
2012-02-15,24695.0,24575.0,24850.0,24251.0,336.0,20120215.0,24500.0,2.0,0.306,851.0990453535953,876.3461261373054,140
2012-02-16,24500.0,24220.0,24575.0,23900.0,476.0,20120216.0,24575.0,3.0,-1.445,835.0900200174676,849.4999759454968,141
2012-02-17,24350.0,23503.0,24400.0,23200.0,489.0,20120217.0,24220.0,4.0,-2.96,884.1728045959782,919.566645910288,142
2012-02-20,23600.0,23800.0,24349.0,23450.0,250.0,20120220.0,23503.0,0.0,1.264,885.5207329270041,916.8244264525011,143
2012-02-21,23800.0,24241.0,24350.0,23600.0,385.0,20120221.0,23800.0,1.0,1.853,882.0188446291728,907.5145029164332,144
2012-02-22,24300.0,24050.0,24360.0,24000.0,167.0,20120222.0,24241.0,2.0,-0.788,852.7443777137639,861.1792358217967,145
2012-02-23,24198.0,24150.0,24225.0,23825.0,159.0,20120223.0,24050.0,3.0,0.416,813.040310709072,801.8220043354663,146
2012-02-24,24150.0,23850.0,24195.0,23830.0,253.0,20120224.0,24150.0,4.0,-1.242,772.3093429064527,743.579070387143,147
2012-02-27,24000.0,24150.0,24185.0,23510.0,269.0,20120227.0,23850.0,0.0,1.258,763.4630329906385,734.4351943304995,148
2012-02-28,24050.0,24118.0,24199.0,23900.0,336.0,20120228.0,24150.0,1.0,-0.133,725.7845521549021,683.0438350619589,149
2012-02-29,24001.0,23870.0,24325.0,23650.0,412.0,20120229.0,24118.0,2.0,-1.028,721.1677720918341,681.9713237199218,150
2012-03-01,23801.0,23850.0,24100.0,23700.0,113.0,20120301.0,23870.0,3.0,-0.084,693.6070514580384,646.7751472113425,151
2012-03-02,24000.0,23919.0,24000.0,23650.0,172.0,20120302.0,23850.0,4.0,0.289,662.3700322726627,607.2051275708966,152
2012-03-05,23800.0,23100.0,23800.0,22850.0,499.0,20120305.0,23919.0,0.0,-3.424,693.0636786615245,659.5777772421815,153
2012-03-06,23240.0,22450.0,23245.0,22350.0,364.0,20120306.0,23100.0,1.0,-2.814,772.6942838929134,780.8340736381244,154
2012-03-07,22400.0,22072.0,22508.0,22060.0,350.0,20120307.0,22450.0,2.0,-1.684,796.9948120182503,815.3895304933478,155
2012-03-08,22245.0,22765.0,22990.0,22072.0,342.0,20120308.0,22072.0,3.0,3.14,807.9952871424282,829.0709264299609,156
2012-03-09,22973.0,23200.0,23200.0,22600.0,242.0,20120309.0,22765.0,4.0,1.911,837.0866330641156,868.9281362453409,157
2012-03-12,22950.0,23276.0,23450.0,22805.0,131.0,20120312.0,23200.0,0.0,0.328,823.2605718882202,844.4043847427405,158
2012-03-13,23401.0,24200.0,24300.0,23400.0,499.0,20120313.0,23276.0,1.0,3.97,848.4187077123871,878.483800114255,159
2012-03-14,24150.0,23801.0,24258.0,23801.0,159.0,20120314.0,24200.0,2.0,-1.649,860.5624641877755,892.2859601003829,160
2012-03-15,24045.0,23800.0,24050.0,23650.0,244.0,20120315.0,23801.0,3.0,-0.004,832.3295073371253,846.6478320830958,161
2012-03-16,23800.0,23375.0,23900.0,23375.0,225.0,20120316.0,23800.0,4.0,-1.786,804.390456212874,803.7614544688379,162
2012-03-19,23450.0,23600.0,23600.0,23200.0,149.0,20120319.0,23375.0,0.0,0.963,785.8095026234695,776.5932605379145,163
2012-03-20,23600.0,23400.0,23600.0,23200.0,186.0,20120320.0,23600.0,1.0,-0.847,750.7359062856436,726.3808257967307,164
2012-03-21,23451.0,22950.0,23550.0,22950.0,191.0,20120321.0,23400.0,2.0,-1.923,741.578095391326,716.1967156900085,165
2012-03-22,23000.0,22200.0,23050.0,22150.0,335.0,20120322.0,22950.0,3.0,-3.268,787.7982741902335,787.3704869343167,166
2012-03-23,22424.0,22225.0,22600.0,22100.0,425.0,20120323.0,22200.0,4.0,0.113,793.4529771652691,795.7210886767103,167
2012-03-26,22225.0,22640.0,22640.0,22141.0,177.0,20120326.0,22225.0,0.0,1.867,766.6845219901246,756.1582768519064,168
2012-03-27,22700.0,22495.0,22800.0,22400.0,124.0,20120327.0,22640.0,1.0,-0.64,749.258654753487,732.0038399376615,169
2012-03-28,22450.0,22420.0,22541.0,22325.0,176.0,20120328.0,22495.0,2.0,-0.333,709.7805919327767,676.4033279446618,170
2012-03-29,22500.0,22630.0,22700.0,22225.0,176.0,20120329.0,22420.0,3.0,0.937,688.4369001362762,649.5495508848245,171
2012-03-30,22650.0,22850.0,23645.0,22650.0,299.0,20120330.0,22630.0,4.0,0.972,737.2153671276427,726.276277434874,172
2012-04-02,23000.0,23100.0,23300.0,22750.0,187.0,20120402.0,22850.0,0.0,1.094,731.1048788234626,718.7727737767756,173
2012-04-03,23100.0,23100.0,23400.0,23050.0,306.0,20120403.0,23100.0,1.0,0.0,714.6407979910919,696.269737272906,174
2012-04-04,23000.0,22600.0,23000.0,22515.0,218.0,20120404.0,23100.0,2.0,-2.165,702.8552702897179,681.4337723030142,175
2012-04-05,22501.0,22801.0,23100.0,22300.0,219.0,20120405.0,22600.0,3.0,0.889,711.6866097706994,697.2426026627708,176
2012-04-10,22750.0,22625.0,23175.0,22530.0,254.0,20120410.0,22801.0,1.0,-0.772,705.6241904407707,690.2769223076743,177
2012-04-11,22750.0,22500.0,23100.0,22430.0,183.0,20120411.0,22625.0,2.0,-0.552,702.3856275472273,687.5733326666308,178
2012-04-12,22400.0,22682.0,22820.0,22400.0,155.0,20120412.0,22500.0,3.0,0.809,676.7142059516913,651.8968883108479,179
2012-04-13,22650.0,22350.0,22650.0,22200.0,138.0,20120413.0,22682.0,4.0,-1.464,656.1038229286881,624.977303202583,180
2012-04-16,22200.0,21351.0,22200.0,21300.0,546.0,20120416.0,22350.0,0.0,-4.47,722.0943864126524,725.9136627760653,181
2012-04-17,21400.0,21620.0,21620.0,20950.0,493.0,20120417.0,21351.0,1.0,1.26,783.722171106317,815.7918410729707,182
2012-04-18,21500.0,21001.0,21600.0,20826.0,483.0,20120418.0,21620.0,2.0,-2.863,782.8383373479938,810.2195955965542,183
2012-04-19,21050.0,21275.0,21344.0,21000.0,296.0,20120419.0,21001.0,3.0,1.305,768.0348518089148,784.8569828502658,184
2012-04-20,21400.0,21350.0,21720.0,21206.0,185.0,20120420.0,21275.0,4.0,0.353,763.5771379189647,776.0760518035399,185
2012-04-23,21500.0,21300.0,21600.0,21050.0,167.0,20120423.0,21350.0,0.0,-0.234,744.1610341188224,745.9325782296626,186
2012-04-24,21375.0,21675.0,21699.0,21300.0,190.0,20120424.0,21300.0,1.0,1.761,712.7827577712723,699.6749011322784,187
2012-04-25,21625.0,21800.0,21950.0,21500.0,331.0,20120425.0,21675.0,2.0,0.577,707.0752342517713,693.0515809812965,188
2012-04-26,21998.0,22150.0,22600.0,21900.0,543.0,20120426.0,21800.0,3.0,1.606,726.886576863105,723.9780368505061,189
2012-04-27,22300.0,22540.0,22625.0,22300.0,240.0,20120427.0,22150.0,4.0,1.761,735.8059790772066,737.447631937124,190
2012-04-30,22550.0,22700.0,22800.0,22500.0,419.0,20120430.0,22540.0,0.0,0.71,728.0054354366833,725.7879476788272,191
2012-05-01,22720.0,22460.0,22800.0,22460.0,186.0,20120501.0,22700.0,1.0,-1.057,692.7322136713915,674.3495546549315,192
2012-05-02,22500.0,22351.0,22600.0,22000.0,259.0,20120502.0,22460.0,2.0,-0.485,693.3929215256104,677.7696140342769,193
2012-05-03,22450.0,21860.0,22450.0,21850.0,259.0,20120503.0,22351.0,3.0,-2.197,685.8117467771712,668.7336654963665,194
2012-05-04,22000.0,21610.0,22000.0,21500.0,373.0,20120504.0,21860.0,4.0,-1.144,700.8288608222961,693.0358434302008,195
2012-05-08,21500.0,21450.0,21600.0,21200.0,400.0,20120508.0,21610.0,1.0,-0.74,697.1171461760721,688.6310643061705,196
2012-05-09,21400.0,20750.0,21400.0,20600.0,498.0,20120509.0,21450.0,2.0,-3.263,725.56104215948,731.4802557320352,197
2012-05-10,20750.0,20400.0,20850.0,20400.0,417.0,20120510.0,20750.0,3.0,-1.687,755.0554930430972,773.9495549677821,198
2012-05-11,20300.0,20376.0,20550.0,20251.0,264.0,20120511.0,20400.0,4.0,-0.118,731.7777208256941,737.289614305397,199
2012-05-14,20350.0,20270.0,20500.0,19900.0,893.0,20120514.0,20376.0,0.0,-0.52,719.7979279660101,718.9843323980048,200
2012-05-15,20170.0,19950.0,20300.0,19825.0,297.0,20120515.0,20270.0,1.0,-1.579,704.452661720501,696.5864214115979,201
2012-05-16,19900.0,19700.0,19901.0,19350.0,701.0,20120516.0,19950.0,2.0,-1.253,724.0478743688881,726.3748985567249,202
2012-05-17,19600.0,19250.0,19850.0,19210.0,366.0,20120517.0,19700.0,3.0,-2.284,725.4980676132958,728.191578749162,203
2012-05-18,19275.0,19400.0,19550.0,19150.0,372.0,20120518.0,19250.0,4.0,0.779,709.5436977781039,704.4327015826027,204
2012-05-21,19400.0,19401.0,19700.0,19300.0,324.0,20120521.0,19400.0,0.0,0.005,685.9488160917792,670.5083413715836,205
2012-05-22,19450.0,19650.0,19880.0,19310.0,486.0,20120522.0,19401.0,1.0,1.283,675.4080146004071,657.107229188704,206
2012-05-23,19650.0,19550.0,19650.0,19270.0,365.0,20120523.0,19650.0,2.0,-0.509,648.552740479854,620.1595986302058,207
2012-05-24,19550.0,19870.0,20100.0,19353.0,296.0,20120524.0,19550.0,3.0,1.637,657.5024913653085,637.0716521461801,208
2012-05-25,19890.0,19760.0,19900.0,19700.0,149.0,20120525.0,19870.0,4.0,-0.554,629.5477193662546,598.7954318600199,209
2012-05-28,19700.0,19750.0,19950.0,19700.0,103.0,20120528.0,19760.0,0.0,-0.051,595.0433811783676,552.2893742786803,210
2012-05-29,19800.0,20025.0,20249.0,19775.0,273.0,20120529.0,19750.0,1.0,1.392,585.403073782341,543.8507910415224,211
2012-05-30,20190.0,19800.0,20190.0,19700.0,191.0,20120530.0,20025.0,2.0,-1.124,576.7300670616264,536.670685569319,212
2012-05-31,19660.0,19600.0,19800.0,19550.0,193.0,20120531.0,19800.0,3.0,-1.01,567.4818791341091,528.4479274934093,213
2012-06-01,19524.0,19350.0,19524.0,19200.0,256.0,20120601.0,19600.0,4.0,-1.276,570.4380719438258,537.9882038276219,214
2012-06-06,19600.0,19700.0,19887.0,19500.0,227.0,20120606.0,19350.0,2.0,1.809,553.7618835661854,517.8564433172716,215
2012-06-07,19750.0,19800.0,20050.0,19575.0,249.0,20120607.0,19700.0,3.0,0.508,567.0562578012914,542.1422508749695,216
2012-06-08,19700.0,19800.0,19800.0,19400.0,195.0,20120608.0,19800.0,4.0,0.0,551.8693252595177,523.1899507583063,217
2012-06-11,19950.0,19750.0,20000.0,19600.0,125.0,20120611.0,19800.0,0.0,-0.253,538.0630229513107,506.76462399053173,218
2012-06-12,19520.0,19699.0,19750.0,19450.0,238.0,20120612.0,19750.0,1.0,-0.258,520.9663844878096,485.86267412512706,219
2012-06-13,19575.0,19500.0,19675.0,19450.0,114.0,20120613.0,19699.0,2.0,-1.01,500.8785313382603,461.0809842417764,220
2012-06-14,19550.0,19450.0,19600.0,19402.0,161.0,20120614.0,19500.0,3.0,-0.256,482.3441193864286,439.20351967620536,221
2012-06-15,19500.0,19505.0,19750.0,19500.0,250.0,20120615.0,19450.0,4.0,0.283,461.22192670251366,413.9763837193776,222
2012-06-18,19769.0,19550.0,19800.0,19390.0,113.0,20120618.0,19505.0,0.0,0.231,456.5653879088866,413.44619922346055,223
2012-06-19,19550.0,19600.0,19625.0,19445.0,139.0,20120619.0,19550.0,1.0,0.256,431.42307990495016,382.3200393269988,224
2012-06-20,19600.0,19151.0,19699.0,19150.0,304.0,20120620.0,19600.0,2.0,-2.291,442.1118908274045,404.54403408339914,225
2012-06-21,19199.0,18800.0,19200.0,18750.0,404.0,20120621.0,19151.0,3.0,-1.833,479.19262803980683,463.93816287227924,226
2012-06-22,18600.0,18800.0,19200.0,18300.0,386.0,20120622.0,18800.0,4.0,0.0,517.4478436865204,522.0797411559757,227
2012-06-25,18800.0,18600.0,18801.0,18400.0,175.0,20120625.0,18800.0,0.0,-1.064,506.8616760751408,505.9357756685122,228
2012-06-26,18600.0,18602.0,18649.0,18500.0,125.0,20120626.0,18600.0,1.0,0.011,488.05606915354383,478.4776722460437,229
2012-06-27,18350.0,18625.0,18700.0,18350.0,143.0,20120627.0,18602.0,2.0,0.124,475.5055174088694,461.34731594657114,230
2012-06-28,18580.0,18600.0,18801.0,18550.0,211.0,20120628.0,18625.0,3.0,-0.134,455.0959249120639,433.3010071536949,231
2012-06-29,18500.0,18950.0,18950.0,18500.0,547.0,20120629.0,18600.0,4.0,1.882,454.63265901086214,435.5275395332023,232
2012-07-02,18850.0,18800.0,18950.0,18750.0,299.0,20120702.0,18950.0,0.0,-0.792,445.12059909882316,424.12386759544194,233
2012-07-03,18890.0,19200.0,19399.0,18890.0,787.0,20120703.0,18800.0,1.0,2.128,450.9278173636547,435.440685249383,234
2012-07-04,19001.0,19101.0,19200.0,19001.0,108.0,20120704.0,19200.0,2.0,-0.516,446.298015784352,430.71526054946526,235
2012-07-05,18941.0,18900.0,19200.0,18890.0,520.0,20120705.0,19101.0,3.0,-1.052,433.90728707476484,414.61989247620323,236
2012-07-06,18845.0,18650.0,18930.0,18500.0,395.0,20120706.0,18900.0,4.0,-1.323,449.09753370647013,439.4705734793762,237
2012-07-09,18600.0,18850.0,18850.0,18530.0,206.0,20120709.0,18650.0,0.0,1.072,441.9068488231432,430.2078303487922,238
2012-07-10,18700.0,18661.0,18775.0,18460.0,180.0,20120710.0,18850.0,1.0,-1.003,430.36986256515155,414.84678630228655,239
2012-07-11,18699.0,18900.0,18980.0,18656.0,257.0,20120711.0,18661.0,2.0,1.281,420.6998750582059,402.7338814619817,240
2012-07-12,18751.0,18501.0,18800.0,18500.0,246.0,20120712.0,18900.0,3.0,-2.111,409.72715914276847,389.03603060038415,241
2012-07-13,18500.0,18750.0,18800.0,18500.0,225.0,20120713.0,18501.0,4.0,1.346,408.842871947894,390.4978931869996,242
2012-07-16,18651.0,18750.0,18825.0,18600.0,145.0,20120716.0,18750.0,0.0,0.0,401.129883588382,381.6315074287334,243
2012-07-17,18898.0,18940.0,18940.0,18680.0,290.0,20120717.0,18750.0,1.0,1.013,388.29989417032954,365.4139731049023,244
2012-07-18,18760.0,18750.0,18850.0,18650.0,187.0,20120718.0,18940.0,2.0,-1.003,371.1817219719026,343.35877669091536,245
2012-07-19,18800.0,19100.0,19399.0,18800.0,301.0,20120719.0,18750.0,3.0,1.867,391.892474521148,377.4442731321266,246
2012-07-20,19050.0,18900.0,19100.0,18816.0,164.0,20120720.0,19100.0,4.0,-1.047,388.08406774629145,373.7850367145097,247
2012-07-23,18760.0,18296.0,18760.0,18011.0,515.0,20120723.0,18900.0,0.0,-3.196,451.80369795431784,469.1470318192413,248
2012-07-24,18400.0,17605.0,18430.0,17551.0,676.0,20120724.0,18296.0,1.0,-3.777,533.3669981439473,586.4607609100086,249
2012-07-25,17530.0,17300.0,17800.0,17125.0,469.0,20120725.0,17605.0,2.0,-1.732,591.3336346786796,664.3993261220076,250
2012-07-26,17349.0,17750.0,17840.0,17250.0,327.0,20120726.0,17300.0,3.0,2.601,591.2123951624314,654.4794159724065,251
2012-07-27,17700.0,18155.0,18230.0,17700.0,201.0,20120727.0,17750.0,4.0,2.282,622.0112683305211,691.2154938427524,252
2012-07-30,18100.0,18250.0,18290.0,17850.0,154.0,20120730.0,18155.0,0.0,0.523,614.5556984820639,671.0534279970526,253
2012-07-31,17900.0,18100.0,18350.0,17900.0,166.0,20120731.0,18250.0,1.0,-0.822,599.5960895287324,641.5796375974455,254
2012-08-01,18010.0,17850.0,18050.0,17826.0,156.0,20120801.0,18100.0,2.0,-1.381,583.6328086620795,612.5690192511189,255
2012-08-02,17850.0,17400.0,17990.0,17400.0,298.0,20120802.0,17850.0,3.0,-2.521,594.2116442384976,624.2264833509697,256
2012-08-03,17500.0,17850.0,18025.0,17500.0,168.0,20120803.0,17400.0,4.0,2.586,587.9196765803207,610.9962855708404,257
2012-08-06,17838.0,17840.0,17899.0,17700.0,116.0,20120806.0,17850.0,0.0,-0.056,579.8360696183199,596.0634474947287,258
2012-08-07,18000.0,18235.0,18290.0,17701.0,277.0,20120807.0,17840.0,1.0,2.214,580.6691541984871,595.1216544954316,259
2012-08-08,18100.0,18150.0,18244.0,17990.0,245.0,20120808.0,18235.0,2.0,-0.466,564.6083219983722,569.638767229374,260
2012-08-09,18200.0,17950.0,18200.0,17850.0,150.0,20120809.0,18150.0,3.0,-1.102,548.2802927255592,545.0202649321237,261
2012-08-10,18075.0,17800.0,18075.0,17750.0,190.0,20120810.0,17950.0,4.0,-0.836,534.8002661139695,525.6842296078406,262
2012-08-13,17900.0,17721.0,17900.0,17610.0,167.0,20120813.0,17800.0,0.0,-0.444,517.0911510124901,500.92633232679475,263
2012-08-14,17700.0,18350.0,18425.0,17675.0,836.0,20120814.0,17721.0,1.0,3.549,538.2646827388547,534.1361546832221,264
2012-08-15,18101.0,18289.0,18449.0,18025.0,397.0,20120815.0,18350.0,2.0,-0.332,555.5133479445822,559.9846673921263,265
2012-08-16,18250.0,18100.0,18250.0,17900.0,141.0,20120816.0,18289.0,3.0,-1.033,545.9212254040805,545.3200450731762,266
2012-08-17,18175.0,18450.0,18684.0,18100.0,397.0,20120817.0,18100.0,4.0,1.934,549.3829321855557,550.4773723967527,267
2012-08-20,18685.0,18600.0,18685.0,18377.0,181.0,20120820.0,18450.0,0.0,0.813,552.620847441438,555.0803894105189,268
2012-08-21,18500.0,18810.0,18935.0,18500.0,393.0,20120821.0,18600.0,1.0,1.129,546.4734976739935,545.7363374891164,269
2012-08-22,18930.0,19400.0,19525.0,18667.0,847.0,20120822.0,18810.0,2.0,3.137,580.8849978856575,596.3048258239014,270
2012-08-23,19400.0,19750.0,20069.0,19400.0,839.0,20120823.0,19400.0,3.0,1.804,642.531816260029,684.6641823807155,271
2012-08-24,19800.0,20651.0,20830.0,19650.0,1227.0,20120824.0,19750.0,4.0,4.562,714.1198329640214,784.04229139662,272
2012-08-28,20799.0,20600.0,20885.0,20499.0,547.0,20120828.0,20651.0,1.0,-0.247,752.3816663311029,830.8366525437374,273
2012-08-29,20300.0,19500.0,20600.0,19451.0,737.0,20120829.0,20600.0,2.0,-5.34,793.0742421193526,880.058432204572,274
2012-08-30,19380.0,19590.0,19650.0,19150.0,501.0,20120830.0,19500.0,3.0,0.462,852.7947655632721,956.050641243962,275
2012-08-31,19650.0,19500.0,19650.0,19400.0,224.0,20120831.0,19590.0,4.0,-0.459,797.995241420969,861.9105557447671,276
2012-09-03,19500.0,19600.0,19790.0,19470.0,279.0,20120903.0,19500.0,0.0,0.513,754.5411285643821,789.6558149787982,277
2012-09-04,19669.0,19551.0,19700.0,19551.0,145.0,20120904.0,19600.0,1.0,-0.25,704.1282986947506,711.0350396482922,278
2012-09-05,19600.0,19700.0,19720.0,19175.0,264.0,20120905.0,19551.0,2.0,0.762,689.6620897224634,688.8970343618533,279
2012-09-06,19650.0,19600.0,19703.0,19550.0,140.0,20120906.0,19700.0,3.0,-0.508,640.8746270203072,617.4440964469396,280
2012-09-07,19650.0,20110.0,20110.0,19650.0,345.0,20120907.0,19600.0,4.0,2.602,624.4314791093352,596.4515502540144,281
2012-09-10,20100.0,20255.0,21102.0,20100.0,777.0,20120910.0,20110.0,0.0,0.721,704.2104355540952,717.1913435534791,282
2012-09-11,20489.0,20700.0,20850.0,20300.0,386.0,20120911.0,20255.0,1.0,2.197,707.4640323219104,720.2324977463486,283
2012-09-12,20700.0,20780.0,21200.0,20600.0,512.0,20120912.0,20700.0,2.0,0.386,729.0582112017712,750.2014980468355,284
2012-09-13,20833.0,20880.0,20920.0,20020.0,505.0,20120913.0,20780.0,3.0,0.481,744.5983738198146,770.1746316405907,285
2012-09-14,20750.0,21600.0,21650.0,20750.0,904.0,20120914.0,20880.0,4.0,3.448,758.7257943816684,787.4846807551787,286
2012-09-17,21670.0,21420.0,21948.0,21000.0,648.0,20120917.0,21600.0,0.0,-0.833,786.8416312560963,824.8867233211554,287
2012-09-18,21600.0,21475.0,21948.0,21150.0,496.0,20120918.0,21420.0,1.0,0.257,787.8560284146341,821.3018268783346,288
2012-09-19,21260.0,21150.0,21745.0,21150.0,668.0,20120919.0,21475.0,2.0,-1.513,770.3236621951046,791.1282499612233,289
2012-09-20,21160.0,20650.0,21160.0,20441.0,775.0,20120920.0,21150.0,3.0,-2.364,794.2942383592074,823.5111499663931,290
2012-09-21,20860.0,20820.0,21090.0,20550.0,546.0,20120921.0,20650.0,4.0,0.823,776.6311257810831,793.7096633042073,291
2012-09-24,20500.0,20700.0,20700.0,20301.0,247.0,20120924.0,20820.0,0.0,-0.576,742.3010234373228,741.0817081969797,292
2012-09-25,20750.0,21299.0,21400.0,20750.0,383.0,20120925.0,20700.0,1.0,2.894,733.9100213066514,728.9374804373824,293
2012-09-26,21150.0,20870.0,21250.0,20531.0,355.0,20120926.0,21299.0,2.0,-2.014,732.5545648242277,727.6124830457314,294
2012-09-27,20994.0,21190.0,21199.0,20675.0,271.0,20120927.0,20870.0,3.0,1.533,722.6859680220197,713.7974853063006,295
2012-09-28,21198.0,21610.0,21800.0,21198.0,677.0,20120928.0,21190.0,4.0,1.982,741.5326982018463,742.6244872654614,296
2012-10-01,21510.0,21800.0,21888.0,21350.0,448.0,20121001.0,21610.0,0.0,0.879,737.5751801834951,736.6745556300671,297
2012-10-02,21775.0,22055.0,22300.0,21705.0,647.0,20121002.0,21800.0,1.0,1.17,733.250163803176,730.4512815460587,298
2012-10-03,22245.0,22131.0,22260.0,21900.0,302.0,20121003.0,22055.0,2.0,0.345,708.4092398210598,694.3911106732513,299
2012-10-04,22188.0,22500.0,22599.0,22000.0,762.0,20121004.0,22131.0,3.0,1.667,698.4629452918691,681.6722959168178,300
2012-10-05,22550.0,22350.0,22620.0,22350.0,299.0,20121005.0,22500.0,4.0,-0.667,679.4208593562387,655.9826564612421,301
2012-10-08,22300.0,22120.0,22301.0,21900.0,338.0,20121008.0,22350.0,0.0,-1.029,672.2007812329422,648.5183022664098,302
2012-10-09,22061.0,21825.0,22205.0,21800.0,325.0,20121009.0,22120.0,1.0,-1.334,661.0916193026715,635.382528630888,303
2012-10-10,21836.0,21750.0,21950.0,21505.0,342.0,20121010.0,21825.0,2.0,-0.344,656.9014720933367,632.6648581467696,304
2012-10-11,21821.0,22000.0,22200.0,21610.0,349.0,20121011.0,21750.0,3.0,1.149,650.8195200848502,626.976210393867,305
2012-10-12,21900.0,21380.0,21900.0,21291.0,398.0,20121012.0,22000.0,4.0,-2.818,647.0177455316813,624.5793823413513,306
2012-10-15,21300.0,21075.0,21315.0,20850.0,401.0,20121015.0,21380.0,0.0,-1.427,692.7434050288093,694.6354646958378,307
2012-10-16,21075.0,21220.0,21485.0,21075.0,242.0,20121016.0,21075.0,1.0,0.688,667.0394591170952,656.6840694030593,308
2012-10-17,21350.0,21525.0,21580.0,21101.0,253.0,20121017.0,21220.0,2.0,1.437,652.3085991973575,636.4595268159852,309
2012-10-18,21500.0,21770.0,21800.0,21400.0,446.0,20121018.0,21525.0,3.0,1.138,645.735090179415,628.9315899071871,310
2012-10-19,21700.0,21438.0,21742.0,21250.0,242.0,20121019.0,21770.0,4.0,-1.525,631.7591728903756,610.6740445862289,311
2012-10-22,21275.0,20500.0,21400.0,20500.0,523.0,20121022.0,21438.0,0.0,-4.375,689.7810662639839,698.5841719747312,312
2012-10-23,20671.0,20350.0,20699.0,20149.0,485.0,20121023.0,20500.0,1.0,-0.732,744.255514785445,777.3062823781,313
2012-10-24,20310.0,20375.0,20455.0,20268.0,206.0,20121024.0,20350.0,2.0,0.123,697.6868316231272,704.5987780610195,314
2012-10-25,20350.0,20400.0,20660.0,20285.0,272.0,20121025.0,20375.0,3.0,0.123,668.3516651119314,660.6522743195502,315
2012-10-26,20351.0,19820.0,20400.0,19715.0,711.0,20121026.0,20400.0,4.0,-2.843,669.865150101756,663.8986377436103,316
2012-10-29,19949.0,19749.0,19980.0,19511.0,297.0,20121029.0,19820.0,0.0,-0.358,689.7865000925065,693.9121527111284,317
2012-10-30,19800.0,19801.0,20075.0,19750.0,254.0,20121030.0,19749.0,1.0,0.263,656.6240909931856,644.723865682978,318
2012-10-31,19778.0,19920.0,20100.0,19727.0,378.0,20121031.0,19801.0,2.0,0.601,630.8400827210763,608.4940169252477,319
2012-11-01,19902.0,20400.0,20491.0,19902.0,220.0,20121101.0,19920.0,3.0,2.41,636.2182570191605,619.3614813352148,320
2012-11-02,20310.0,20200.0,20415.0,20160.0,141.0,20121102.0,20400.0,4.0,-0.98,623.380233653782,602.77995049052,321
2012-11-05,20150.0,20199.0,20400.0,19975.0,330.0,20121105.0,20200.0,0.0,-0.005,605.3456669579829,579.0759570917841,322
2012-11-06,20239.0,20690.0,20700.0,20200.0,413.0,20121106.0,20199.0,1.0,2.431,595.7687881436204,568.5324961462129,323
2012-11-07,20690.0,20350.0,20900.0,20202.0,276.0,20121107.0,20690.0,2.0,-1.643,605.3352619487462,586.1948299933845,324
2012-11-08,20480.0,20400.0,20650.0,20220.0,168.0,20121108.0,20350.0,3.0,0.246,593.0320563170412,570.7021859942661,325
2012-11-09,20463.0,20301.0,20600.0,20060.0,232.0,20121109.0,20400.0,4.0,-0.485,588.2109602882191,566.6085611950306,326
2012-11-12,20350.0,20450.0,20450.0,20153.0,130.0,20121112.0,20301.0,0.0,0.734,561.737236625653,530.6607530356931,327
2012-11-13,20450.0,20400.0,20450.0,20090.0,174.0,20121113.0,20450.0,1.0,-0.244,543.3974878415023,507.90598596426736,328
2012-11-14,20400.0,20575.0,20590.0,20230.0,183.0,20121114.0,20400.0,2.0,0.858,526.7249889468198,488.1851878356984,329
2012-11-15,20450.0,20492.0,20590.0,20400.0,119.0,20121115.0,20575.0,3.0,-0.403,496.1136263152901,448.4271627909386,330
2012-11-19,20501.0,20800.0,20825.0,20390.0,284.0,20121119.0,20492.0,0.0,1.503,490.55784210480914,446.6368744188134,331
2012-11-20,20725.0,20670.0,20990.0,20660.0,344.0,20121120.0,20800.0,1.0,-0.625,491.23440191346316,453.48529116297215,332
2012-11-21,20800.0,20440.0,20800.0,20405.0,308.0,20121121.0,20670.0,2.0,-1.113,482.48581992133,445.6872523412425,333
2012-11-22,20500.0,20460.0,20650.0,20460.0,106.0,20121122.0,20440.0,3.0,0.098,457.714381746663,414.2622853624097,334
2012-11-23,20500.0,20800.0,20988.0,20455.0,355.0,20121123.0,20460.0,4.0,1.662,465.92216522423917,432.09398064742174,335
2012-11-26,20900.0,20775.0,20900.0,20750.0,274.0,20121126.0,20800.0,0.0,-0.12,463.5656047493083,433.14811656109885,336
2012-11-27,20873.0,21170.0,21270.0,20785.0,797.0,20121127.0,20775.0,1.0,1.901,465.5141861357348,440.061701019619,337
2012-11-28,21130.0,21399.0,21449.0,20950.0,501.0,20121128.0,21170.0,2.0,1.082,484.46744194157765,471.25347421700366,338
2012-11-29,21370.0,21685.0,21800.0,21300.0,470.0,20121129.0,21399.0,3.0,1.337,497.69767449234376,492.419677654737,339
2012-11-30,21599.0,21850.0,21900.0,21599.0,417.0,20121130.0,21685.0,4.0,0.761,497.9978859021313,493.56372063410635,340
2012-12-03,21850.0,21939.0,21939.0,21800.0,320.0,20121203.0,21850.0,0.0,0.407,475.81625991102834,461.6218912162255,341
2012-12-04,21853.0,21700.0,21854.0,21655.0,273.0,20121204.0,21939.0,1.0,-1.089,450.65114537366196,426.60563905406207,342
2012-12-05,21775.0,21750.0,21840.0,21701.0,322.0,20121205.0,21700.0,2.0,0.23,431.31922306696526,401.4582205135205,343
2012-12-06,21730.0,21715.0,21899.0,21679.0,419.0,20121206.0,21750.0,3.0,-0.161,412.108384606332,377.2637911117177,344
2012-12-07,21785.0,21775.0,21800.0,21510.0,331.0,20121207.0,21715.0,4.0,0.276,401.00762236939266,365.6286189634887,345
2012-12-10,21800.0,22800.0,23100.0,21753.0,1593.0,20121210.0,21775.0,0.0,4.707,490.46147488126684,501.54480310169066,346
2012-12-11,22700.0,22900.0,23199.0,22700.0,483.0,20121211.0,22800.0,1.0,0.439,575.3286135284249,624.5388293547986,347
2012-12-12,22900.0,23106.0,23250.0,22800.0,395.0,20121212.0,22900.0,2.0,0.9,563.9351032076589,601.2669854408255,348
2012-12-13,23000.0,22960.0,23000.0,22750.0,239.0,20121213.0,23106.0,3.0,-0.632,535.3955483705989,554.4313873820488,349
2012-12-14,22999.0,23098.0,23330.0,22975.0,362.0,20121214.0,22960.0,4.0,0.601,518.9959530641808,527.840535731109,350
2012-12-17,23000.0,23340.0,23340.0,23000.0,348.0,20121217.0,23098.0,0.0,1.048,506.35995733107336,508.1284643002944,351
2012-12-18,23349.0,23500.0,23600.0,23251.0,333.0,20121218.0,23340.0,1.0,0.686,505.96359757370305,507.31133572692187,352
2012-12-19,23500.0,23500.0,23847.0,23400.0,368.0,20121219.0,23500.0,2.0,0.0,506.0578159760937,507.2698242966656,353
2012-12-20,23500.0,23375.0,23500.0,22970.0,522.0,20121220.0,23500.0,3.0,-0.532,508.2343781600852,510.30051439044354,354
2012-12-21,23201.0,23340.0,23400.0,23100.0,195.0,20121221.0,23375.0,4.0,-0.15,498.39488923644103,495.5937791383844,355
2012-12-24,23200.0,23300.0,23300.0,23100.0,88.0,20121224.0,23340.0,0.0,-0.171,478.08626294221904,466.18127525326645,356
2012-12-27,23294.0,23490.0,23490.0,23280.0,214.0,20121227.0,23300.0,3.0,0.815,453.71478449292636,432.0237718861643,357
2012-12-28,23477.0,23126.0,23477.0,23126.0,216.0,20121228.0,23490.0,4.0,-1.55,444.3770768117512,421.2206023013424,358
2012-12-31,23299.0,23405.0,23540.0,23250.0,241.0,20121231.0,23126.0,0.0,1.206,430.342797101592,403.72452199449674,359
2013-01-02,23305.0,24100.0,24510.0,23305.0,660.0,20130102.0,23405.0,2.0,2.969,517.0389064559932,534.4279190618977,360
2013-01-03,24249.0,23975.0,24500.0,23925.0,318.0,20130103.0,24100.0,3.0,-0.519,569.5808240509027,609.1708631869775,361
2013-01-04,23890.0,23800.0,24150.0,23700.0,250.0,20130104.0,23975.0,4.0,-0.73,558.7098400462752,587.9480814287139,362
2013-01-07,23860.0,24050.0,24125.0,23650.0,274.0,20130107.0,23800.0,0.0,1.05,551.0998545875229,572.8883372382186,363
2013-01-08,24004.0,24150.0,24200.0,23900.0,268.0,20130108.0,24050.0,1.0,0.416,537.3635041704754,549.8365589397895,364
2013-01-09,24012.0,24400.0,24600.0,24012.0,467.0,20130109.0,24150.0,2.0,1.035,541.9668219731594,554.9250177478176,365
2013-01-10,24500.0,24570.0,24850.0,24475.0,334.0,20130110.0,24400.0,3.0,0.697,556.3334745210541,574.2683487147754,366
2013-01-11,24700.0,24925.0,24925.0,24540.0,429.0,20130111.0,24570.0,4.0,1.445,553.4849768373218,567.6992355528052,367
2013-01-14,24925.0,24655.0,25100.0,24655.0,277.0,20130114.0,24925.0,0.0,-1.083,551.3499789430198,562.6726708124312,368
2013-01-15,24850.0,24930.0,24999.0,24650.0,308.0,20130115.0,24655.0,1.0,1.115,532.954526311836,534.1829813707737,369
2013-01-16,24901.0,24995.0,25000.0,24761.0,204.0,20130116.0,24930.0,2.0,0.261,515.8677511925785,508.9585838546711,370
2013-01-17,24950.0,24956.0,25250.0,24777.0,346.0,20130117.0,24995.0,3.0,-0.156,511.97068290234404,504.1641060073816,371
2013-01-18,25100.0,25000.0,25225.0,24900.0,151.0,20130118.0,24956.0,4.0,0.176,494.97334809304,480.2755585397307,372
2013-01-21,24980.0,25030.0,25050.0,24950.0,64.0,20130121.0,25000.0,0.0,0.12,459.0666800845818,429.57215073443325,373
2013-01-22,25030.0,24800.0,25075.0,24800.0,212.0,20130122.0,25030.0,1.0,-0.919,442.33334553143794,408.9625306365088,374
2013-01-23,24632.0,24425.0,24850.0,24405.0,600.0,20130123.0,24800.0,2.0,-1.512,458.9394050285793,437.76752655164,375
2013-01-24,24600.0,24560.0,24700.0,24299.0,378.0,20130124.0,24425.0,3.0,0.553,462.76309548052603,446.1985230114204,376
2013-01-25,24680.0,24644.0,24840.0,24400.0,453.0,20130125.0,24560.0,4.0,0.342,460.6937231641146,445.3720532765644,377
2013-01-28,24709.0,24350.0,24780.0,24205.0,338.0,20130128.0,24644.0,0.0,-1.193,471.0852028764678,462.65577950635577,378
2013-01-29,24500.0,24551.0,24688.0,24390.0,238.0,20130129.0,24350.0,1.0,0.825,455.35018443315255,440.701675572175,379
2013-01-30,24600.0,24901.0,25175.0,24590.0,590.0,20130130.0,24551.0,2.0,1.426,488.95471312104786,491.9414521625517,380
2013-01-31,24964.0,24825.0,25115.0,24747.0,475.0,20130131.0,24901.0,3.0,-0.305,495.77701192822536,501.54925854087816,381
2013-02-01,24795.0,24954.0,24975.0,24770.0,196.0,20130201.0,24825.0,4.0,0.52,469.3427381165685,462.0093574020944,382
2013-02-04,25000.0,24999.0,25200.0,24851.0,189.0,20130204.0,24954.0,0.0,0.18,460.7661255605175,450.40810974848273,383
2013-02-05,24860.0,24975.0,24975.0,24757.0,238.0,20130205.0,24999.0,1.0,-0.096,438.6964777822886,419.4203617820184,384
2013-02-06,25048.0,24780.0,25048.0,24750.0,141.0,20130206.0,24975.0,2.0,-0.781,425.9058888929896,403.2309802110826,385
2013-02-07,24760.0,24700.0,24980.0,24650.0,268.0,20130207.0,24780.0,3.0,-0.323,417.18717172089964,393.4668495162716,386
2013-02-08,24720.0,24820.0,25000.0,24700.0,242.0,20130208.0,24700.0,4.0,0.486,406.5337924735451,381.00460291410207,387
2013-02-11,24810.0,24900.0,25029.0,24810.0,85.0,20130211.0,24820.0,0.0,0.322,399.48526588504166,374.07065585888944,388
2013-02-12,24900.0,24895.0,24989.0,24720.0,188.0,20130212.0,24900.0,1.0,-0.02,387.62296898640153,360.06123507770417,389
2013-02-13,24925.0,24900.0,25049.0,24750.0,227.0,20130213.0,24895.0,2.0,0.02,379.56633544218323,351.91973706734365,390
2013-02-14,24950.0,24815.0,25000.0,24775.0,141.0,20130214.0,24900.0,3.0,-0.341,365.51485040198475,334.9971054583645,391
2013-02-15,24801.0,24850.0,24900.0,24800.0,117.0,20130215.0,24815.0,4.0,0.141,341.37713672907705,303.66415806391586,392
2013-02-18,24900.0,24570.0,24900.0,24305.0,478.0,20130218.0,24850.0,0.0,-1.127,364.43376066279734,342.50893698872704,393
2013-02-19,24460.0,23985.0,24499.0,23750.0,779.0,20130219.0,24570.0,1.0,-2.381,431.30341878436064,443.5077453902291,394
2013-02-20,23994.0,23759.0,23995.0,23650.0,471.0,20130220.0,23985.0,2.0,-0.942,475.73038071305484,507.04004600486473,395
2013-02-21,23675.0,23180.0,23699.0,22980.0,808.0,20130221.0,23759.0,3.0,-2.437,523.8458006482314,573.434706537549,396
2013-02-22,23215.0,23100.0,23629.0,23090.0,486.0,20130222.0,23180.0,4.0,-0.345,537.0416369529373,586.1767456658753,397
2013-02-25,23185.0,23175.0,23393.0,23025.0,331.0,20130225.0,23100.0,0.0,0.325,521.6742154117612,557.0865129104252,398
2013-02-26,23075.0,23400.0,23400.0,23075.0,278.0,20130226.0,23175.0,1.0,0.971,503.7947412834192,526.1416445223684,399
2013-02-27,23350.0,23475.0,23675.0,23300.0,329.0,20130227.0,23400.0,2.0,0.321,503.4497648031084,522.656091919386,400
2013-02-28,23570.0,23450.0,23700.0,23400.0,252.0,20130228.0,23475.0,3.0,-0.106,484.95433163918943,492.9686129968012,401
2013-03-01,23495.0,23380.0,23495.0,22851.0,499.0,20130301.0,23450.0,4.0,-0.299,499.41302876289944,513.1061312638943,402
2013-03-04,23344.0,23380.0,23380.0,23050.0,300.0,20130304.0,23380.0,0.0,0.0,490.37548069354494,498.0253137620418,403
2013-03-05,23400.0,23600.0,23606.0,23400.0,336.0,20130305.0,23380.0,1.0,0.941,466.3413460850408,461.75527192710285,404
2013-03-06,23450.0,23452.0,23570.0,23333.0,270.0,20130306.0,23600.0,2.0,-0.627,445.49213280458247,431.78790233682247,405
2013-03-07,23375.0,23698.0,23780.0,23375.0,297.0,20130307.0,23452.0,3.0,1.049,441.8110298223477,428.21618202524616,406
2013-03-08,23788.0,23800.0,23838.0,23650.0,214.0,20130308.0,23698.0,4.0,0.43,436.73729983849825,422.5873577552138,407
2013-03-11,23620.0,23774.0,23774.0,23500.0,101.0,20130311.0,23800.0,0.0,-0.109,421.9429998531802,402.77571005451864,408
2013-03-12,23620.0,23825.0,23852.0,23620.0,194.0,20130312.0,23774.0,1.0,0.215,404.67545441198195,380.0056153805828,409
2013-03-13,23850.0,23975.0,23975.0,23811.0,247.0,20130313.0,23825.0,2.0,0.63,386.15950401089265,356.13819999650514,410
2013-03-14,23910.0,23985.0,24010.0,23880.0,137.0,20130314.0,23975.0,3.0,0.042,367.8722763735391,333.31977333030494,411
2013-03-15,23950.0,23898.0,24150.0,23800.0,320.0,20130315.0,23985.0,4.0,-0.363,366.2475239759446,335.54380355293097,412
2013-03-18,23745.0,23150.0,23745.0,23050.0,576.0,20130318.0,23898.0,0.0,-3.13,417.9522945235861,415.4712964125402,413
2013-03-19,23200.0,22800.0,23540.0,22750.0,532.0,20130319.0,23150.0,1.0,-1.512,484.3202677487147,513.1417902242015,414
2013-03-20,22840.0,22625.0,23140.0,22546.0,425.0,20130320.0,22800.0,2.0,-0.768,495.20024340792247,525.256218194308,415
2013-03-21,22625.0,22650.0,22800.0,22391.0,380.0,20130321.0,22625.0,3.0,0.11,487.3638576435659,509.75538910173356,416
2013-03-22,22690.0,22940.0,22940.0,22595.0,267.0,20130322.0,22650.0,4.0,1.28,474.42168876687805,487.7880038881691,417
2013-03-25,22950.0,23130.0,23140.0,22866.0,292.0,20130325.0,22940.0,0.0,0.828,475.83789887897973,488.0829367030794,418
2013-03-26,23000.0,23045.0,23125.0,22866.0,269.0,20130326.0,23130.0,1.0,-0.367,456.12536261725427,457.53854514266874,419
2013-03-27,23030.0,23100.0,23100.0,22575.0,475.0,20130327.0,23045.0,2.0,0.239,465.1139660156857,470.5334057903129,420
2013-03-28,23000.0,23100.0,23300.0,22888.0,360.0,20130328.0,23100.0,3.0,0.0,460.2854236506234,462.72895168493784,421
2013-04-02,23015.0,22951.0,23100.0,22900.0,177.0,20130402.0,23100.0,1.0,-0.645,436.6231124096576,427.6984247936128,422
2013-04-03,22951.0,22679.0,23000.0,22510.0,593.0,20130403.0,22951.0,2.0,-1.185,450.5664658269615,449.33863482113105,423
2013-04-04,22799.0,22765.0,22850.0,22600.0,200.0,20130404.0,22679.0,3.0,0.379,441.5149689336014,436.22681684498025,424
2013-04-05,22800.0,22883.0,22883.0,22616.0,288.0,20130405.0,22765.0,4.0,0.518,425.6499717578194,413.6632412656495,425
2013-04-08,22875.0,22950.0,23038.0,22850.0,227.0,20130408.0,22883.0,0.0,0.293,411.772701598018,394.90814243023004,426
2013-04-09,22940.0,22911.0,23000.0,22801.0,256.0,20130409.0,22950.0,1.0,-0.17,392.42972872547085,368.78705677286604,427
2013-04-10,22900.0,22880.0,23000.0,22850.0,118.0,20130410.0,22911.0,2.0,-0.135,370.39066247770074,339.61544920315055,428
2013-04-11,22850.0,22750.0,22950.0,22675.0,256.0,20130411.0,22880.0,3.0,-0.568,361.718784070637,331.00005597606383,429
2013-04-12,22850.0,21972.0,22986.0,21925.0,807.0,20130412.0,22750.0,4.0,-3.42,425.2898037005791,428.33338184592196,430
2013-04-15,22000.0,21275.0,22000.0,20500.0,989.0,20130415.0,21972.0,0.0,-3.172,591.1725488187085,671.2222642664658,431
2013-04-16,21200.0,21340.0,21340.0,21200.0,17.0,20130416.0,21275.0,1.0,0.306,607.6114080170078,684.6592956976037,432
2013-04-17,21120.0,20475.0,21250.0,20375.0,1304.0,20130417.0,21340.0,2.0,-4.053,634.1921891063704,713.3713896045894,433
2013-04-18,20475.0,20751.0,20952.0,19610.0,2278.0,20130418.0,20475.0,3.0,1.348,733.811081005791,848.9218709906437,434
2013-04-19,20590.0,20800.0,21190.0,20406.0,1527.0,20130419.0,20751.0,4.0,0.236,738.3737100052646,840.2656215252246,435
2013-04-22,20750.0,20755.0,20880.0,20250.0,1340.0,20130422.0,20800.0,0.0,-0.216,728.5215545502405,812.2302053218613,436
2013-04-23,20795.0,20600.0,20850.0,20490.0,1152.0,20130423.0,20755.0,1.0,-0.747,695.0195950456731,751.9328446122798,437
2013-04-24,20550.0,20920.0,21100.0,20550.0,929.0,20130424.0,20600.0,2.0,1.553,681.8359954960664,725.0084653306425,438
2013-04-25,20900.0,21150.0,21150.0,20805.0,1267.0,20130425.0,20920.0,3.0,1.099,669.8509049964243,701.6740032865573,439
2013-04-26,21125.0,20755.0,21125.0,20711.0,1642.0,20130426.0,21150.0,4.0,-1.868,646.5917318149311,663.3174695150163,440
2013-04-29,20775.0,20899.0,20948.0,20665.0,755.0,20130429.0,20755.0,0.0,0.694,631.9015743772101,639.5418069130142,441
2013-04-30,20900.0,20444.0,21693.1,20250.0,1075.0,20130430.0,20899.0,1.0,-2.177,705.6468857974636,746.6828993246121,442
2013-05-01,20370.0,20049.0,20370.0,19700.0,1403.0,20130501.0,20444.0,2.0,-1.932,750.4971689067845,806.9918460813295,443
2013-05-02,19975.0,19655.0,20099.0,19500.0,978.0,20130502.0,20049.0,3.0,-1.965,768.0883353698038,825.2595999371517,444
2013-05-03,19840.0,19930.0,20475.0,19675.0,1432.0,20130503.0,19655.0,4.0,1.399,770.9893957907307,821.8916532788649,445
2013-05-07,20475.0,20237.0,20475.0,20159.0,1572.0,20130507.0,19930.0,1.0,1.54,775.4449052643007,821.6394328416828,446
2013-05-08,20200.0,20625.0,20848.0,20200.0,1577.0,20130508.0,20237.0,2.0,1.917,788.4044593311826,834.4875084627918,447
2013-05-09,20745.0,20601.0,20745.0,20520.0,1410.0,20130509.0,20625.0,3.0,-0.116,762.9131448465297,790.9558406677528,448
2013-05-10,20725.0,20849.0,20850.0,20511.0,1061.0,20130510.0,20601.0,4.0,1.204,724.3755862241179,730.6950619120524,449
2013-05-13,20825.0,20990.0,21075.0,20825.0,1294.0,20130513.0,20849.0,0.0,0.676,701.6141692946529,696.4690536571126,450
2013-05-14,20900.0,20816.0,21025.0,20634.0,962.0,20130514.0,20990.0,1.0,-0.829,673.3765175405936,655.7398465028309,451
2013-05-15,20995.0,20820.0,20995.0,20470.0,1130.0,20130515.0,20816.0,2.0,0.019,659.8877432187214,638.30786696912,452
2013-05-16,20755.0,20881.0,21050.0,20600.0,1488.0,20130516.0,20820.0,3.0,0.293,640.8070392897467,613.2001513732374,453
2013-05-17,20881.0,20974.0,21100.0,20816.0,1093.0,20130517.0,20881.0,4.0,0.445,608.3700357179515,569.3067978568058,454
2013-05-20,20975.0,21300.0,21445.0,20830.0,1245.0,20130520.0,20974.0,0.0,1.554,608.9727597435923,575.3992248092318,455
2013-05-21,21355.0,21285.0,21375.0,21226.0,898.0,20130521.0,21300.0,1.0,-0.07,590.0661452214479,552.145994834668,456
2013-05-22,21270.0,21400.0,21545.0,21260.0,1214.0,20130522.0,21285.0,2.0,0.54,562.3328592922253,516.5265288567123,457
2013-05-23,21470.0,21049.0,21470.0,20911.0,1842.0,20130523.0,21400.0,3.0,-1.64,562.0298720838412,522.189658342484,458
2013-05-24,21049.0,21032.0,21449.0,21000.0,1613.0,20130524.0,21049.0,4.0,-0.081,551.7544291671284,512.4310372301528,459
2013-05-28,21050.0,21100.0,21229.0,21050.0,677.0,20130528.0,21032.0,1.0,0.323,517.9585719701166,468.1068989327991,460
2013-05-29,21100.0,20930.0,21189.0,20910.0,834.0,20130529.0,21100.0,2.0,-0.806,496.23506542737874,442.8926457417592,461
2013-05-30,21050.0,21001.0,21100.0,20850.0,1078.0,20130530.0,20930.0,3.0,0.339,473.85005947943523,417.17362630952465,462
2013-05-31,21100.0,20909.0,21100.0,20492.0,1206.0,20130531.0,21001.0,4.0,-0.438,486.0455086176684,442.61714280158805,463
2013-06-03,20900.0,21200.0,21250.0,20856.0,1121.0,20130603.0,20909.0,0.0,1.392,477.6777351069713,436.1348570947096,464
2013-06-04,21250.0,21025.0,21250.0,21003.0,852.0,20130604.0,21200.0,1.0,-0.825,465.25248646088363,423.45020948208264,465
2013-06-05,21025.0,21050.0,21180.0,20930.0,771.0,20130605.0,21025.0,2.0,0.119,447.5022604189851,402.99018155113833,466
2013-06-06,21150.0,20950.0,21150.0,20855.0,823.0,20130606.0,21050.0,3.0,-0.475,433.6384185627137,388.59149067765327,467
2013-06-07,20855.0,20984.0,21100.0,20855.0,681.0,20130607.0,20950.0,4.0,0.162,416.48947142064884,369.4459585872995,468
2013-06-10,21050.0,20725.0,21050.0,20705.0,1096.0,20130610.0,20984.0,0.0,-1.234,409.99042856422625,366.18649744232624,469
2013-06-11,20925.0,20600.0,20925.0,20515.0,576.0,20130611.0,20725.0,1.0,-0.603,415.3549350583872,379.8949644500156,470
2013-06-12,20525.0,20380.0,20699.0,20230.0,1726.0,20130612.0,20600.0,2.0,-1.068,422.59539550762474,395.24230252334684,471
2013-06-13,20400.0,20345.0,20475.0,20250.0,1608.0,20130613.0,20380.0,3.0,-0.172,415.9958140978403,389.2099955202334,472
2013-06-14,20350.0,20450.0,20450.0,20180.0,1145.0,20130614.0,20345.0,4.0,0.516,402.723467361673,373.31532945086894,473
2013-06-17,20395.0,20425.0,20440.0,20280.0,1073.0,20130617.0,20450.0,0.0,-0.122,380.65769760152085,344.8732855240864,474
2013-06-18,20400.0,20150.0,20400.0,20075.0,804.0,20130618.0,20425.0,1.0,-1.346,380.143361455928,348.8901807875415,475
2013-06-19,20075.0,20150.0,20200.0,19982.0,844.0,20130619.0,20150.0,2.0,0.0,385.8576013235706,361.43815668253546,476
2013-06-20,20100.0,19500.0,20100.0,19250.0,1907.0,20130620.0,20150.0,3.0,-3.226,432.5978193850642,433.24640245819745,477
2013-06-21,19500.0,20000.0,20010.0,19400.0,1917.0,20130621.0,19500.0,4.0,2.564,461.4525630773308,475.48021546377066,478
2013-06-24,20010.0,19600.0,20010.0,19380.0,1757.0,20130624.0,20000.0,0.0,-2.0,476.77505734302804,496.0828534019346,479
2013-06-25,19575.0,19755.0,20034.0,19390.0,2216.0,20130625.0,19600.0,1.0,0.791,491.9773248572982,515.8051396150099,480
2013-06-26,19825.0,19695.0,19850.0,19547.0,2592.0,20130626.0,19755.0,2.0,-0.304,474.7975680520892,487.4311209996752,481
2013-06-27,19695.0,19752.0,19964.0,19655.0,2006.0,20130627.0,19695.0,3.0,0.289,459.7250618655356,463.6403048663852,482
2013-06-28,19775.0,19749.0,20306.75,19600.0,1820.0,20130628.0,19752.0,4.0,-0.015,482.1818744232142,496.0549308842005,483
2013-07-01,19675.0,19900.0,19975.0,19625.0,1688.0,20130701.0,19749.0,0.0,0.765,470.16534038474015,476.58094009964043,484
2013-07-02,19970.0,20006.0,20300.0,19711.0,2189.0,20130702.0,19900.0,1.0,0.533,480.96849125885467,491.57014808635506,485
2013-07-03,20225.0,20071.0,20225.0,19975.0,2062.0,20130703.0,20006.0,2.0,0.325,466.7895375080497,469.36079500817436,486
2013-07-04,20055.0,20085.0,20239.0,19970.0,1121.0,20130704.0,20071.0,3.0,0.07,448.80867046186336,442.64602234041774,487
2013-07-05,20000.0,19000.0,20049.0,18809.0,2318.0,20130705.0,20085.0,4.0,-5.402,522.7351549653304,551.8932193616954,488
2013-07-08,18850.0,19435.0,19450.0,18850.0,2030.0,20130708.0,19000.0,0.0,2.289,587.4865045139368,642.9741234468028,489
2013-07-09,19450.0,19406.0,19470.0,19250.0,2062.0,20130709.0,19435.0,1.0,-0.149,576.805913194488,619.910906987229,490
2013-07-10,19305.0,19539.0,19775.0,19250.0,1372.0,20130710.0,19406.0,2.0,0.685,572.0962847222618,607.2561193889318,491
2013-07-11,19550.0,19555.0,19820.0,19450.0,1681.0,20130711.0,19539.0,3.0,0.082,557.7238952020562,581.4886368037409,492
2013-07-12,19450.0,19452.0,19688.0,19299.0,1547.0,20130712.0,19555.0,4.0,-0.527,542.3853592745965,555.8234852299088,493
2013-07-15,19500.0,19365.0,19629.0,19257.0,2081.0,20130715.0,19452.0,0.0,-0.447,526.895781158724,531.3136871992542,494
2013-07-16,19390.0,19440.0,19580.0,19300.0,1816.0,20130716.0,19365.0,1.0,0.387,504.45071014429453,497.80519557268696,495
2013-07-17,19440.0,19500.0,19690.0,19378.0,1501.0,20130717.0,19440.0,2.0,0.309,488.1370092220859,474.76450282966204,496
2013-07-18,19500.0,19535.0,19545.0,19350.0,1158.0,20130718.0,19500.0,3.0,0.179,461.4881902018962,437.46256911904044,497
2013-07-19,19545.0,19499.0,19780.0,19400.0,1232.0,20130719.0,19535.0,4.0,-0.184,454.0801729108148,429.80089323650174,498
2013-07-22,19400.0,19474.0,19550.0,19400.0,1340.0,20130722.0,19499.0,0.0,-0.128,426.43652082801344,392.49410747163483,499
2013-07-23,19450.0,19550.0,19550.0,19376.0,718.0,20130723.0,19474.0,1.0,0.39,403.48774620728494,363.3615598087502,500
2013-07-24,19550.0,19501.0,19689.0,19405.0,774.0,20130724.0,19550.0,2.0,-0.251,392.6252238248045,352.7800185009168,501
2013-07-25,19505.0,19462.0,19556.0,19250.0,1084.0,20130725.0,19501.0,3.0,-0.2,384.750203477095,346.54268270079456,502
2013-07-26,19375.0,19470.0,19495.0,19275.0,1051.0,20130726.0,19462.0,4.0,0.041,370.3183667973591,330.4703250073553,503
2013-07-29,19470.0,19701.0,19989.0,19300.0,994.0,20130729.0,19470.0,0.0,1.186,399.28942436123555,378.27428167304123,504
2013-07-30,19925.0,19739.0,19925.0,19551.0,1395.0,20130730.0,19701.0,1.0,0.193,404.3540221465778,388.50437744996907,505
2013-07-31,19739.0,20350.0,20400.0,19601.0,1268.0,20130731.0,19739.0,2.0,3.095,440.2309292241617,443.2371271233065,506
2013-08-01,20400.0,20790.0,20925.0,20265.0,1834.0,20130801.0,20350.0,3.0,2.162,508.0281174765107,542.272176840199,507
2013-08-02,20920.0,21098.0,21160.0,20400.0,1811.0,20130802.0,20790.0,4.0,1.481,535.480106796828,577.9692199281726,508
2013-08-05,21098.0,21248.0,21250.0,20876.0,1759.0,20130805.0,21098.0,0.0,0.711,528.6182789062076,562.2399906044167,509
2013-08-06,21248.0,21275.0,21402.0,21101.0,1548.0,20130806.0,21248.0,1.0,0.127,508.19843536928,527.8079918571616,510
2013-08-07,21250.0,21270.0,21325.0,21100.0,1764.0,20130807.0,21275.0,2.0,-0.024,482.4531230629818,487.43359294287336,511
2013-08-08,21270.0,21730.0,21798.0,21211.0,1661.0,20130808.0,21270.0,3.0,2.163,491.95738460271076,500.70911388382353,512
2013-08-09,21700.0,22000.0,22320.0,21550.0,797.0,20130809.0,21730.0,4.0,1.243,542.6885314570102,573.9478986993141,513
2013-08-12,22075.0,22100.0,22250.0,21900.0,944.0,20130812.0,22000.0,0.0,0.455,540.6259376881917,566.7548455394066,514
2013-08-13,22100.0,21802.0,22200.0,21750.0,1130.0,20130813.0,22100.0,1.0,-1.348,532.3872160801743,551.1875328008191,515
2013-08-14,21805.0,21900.0,22000.0,21650.0,602.0,20130814.0,21802.0,2.0,0.45,524.8974691637952,537.6958617607104,516
2013-08-15,21950.0,21700.0,21950.0,21450.0,780.0,20130815.0,21900.0,3.0,-0.913,522.6340628761775,532.6697468592823,517
2013-08-16,21585.0,21925.0,21950.0,21553.0,1077.0,20130816.0,21700.0,4.0,1.037,511.2127844328886,514.5804472780447,518
2013-08-19,21925.0,21900.0,21930.0,21655.0,469.0,20130819.0,21925.0,0.0,-0.114,489.7388949389897,482.63638764097215,519
2013-08-20,21855.0,21900.0,22001.0,21605.0,520.0,20130820.0,21900.0,1.0,0.0,481.2171772172633,471.0848692888425,520
2013-08-21,21995.0,21650.0,21995.0,21650.0,497.0,20130821.0,21900.0,2.0,-1.142,468.83379747023935,454.2735533836635,521
2013-08-22,21750.0,21900.0,22050.0,21650.0,527.0,20130822.0,21650.0,3.0,1.155,462.5761795183994,447.03707959917506,522
2013-08-23,21900.0,21756.0,22000.0,21750.0,480.0,20130823.0,21900.0,4.0,-0.658,452.34198138036373,434.098802319286,523
2013-08-27,21750.0,21650.0,21830.0,21405.0,706.0,20130827.0,21756.0,1.0,-0.487,456.2199830730576,442.2189620100474,524
2013-08-28,21825.0,21607.0,21825.0,21525.0,303.0,20130828.0,21650.0,2.0,-0.199,442.01816643005236,423.25643374204105,525
2013-08-29,21605.0,21370.0,21670.0,21350.0,307.0,20130829.0,21607.0,3.0,-1.097,430.9256058455021,409.4889092431022,526
2013-08-30,21400.0,20960.0,21620.84,20950.0,700.0,20130830.0,21370.0,4.0,-1.919,452.73600531409284,444.335721344022,527
2013-09-02,21225.0,21150.0,21300.0,21000.0,334.0,20130902.0,20960.0,0.0,0.906,445.2145502855386,434.4242918314852,528
2013-09-03,21225.0,21500.0,21600.0,21125.0,1089.0,20130903.0,21150.0,1.0,1.655,462.9223184413991,461.83438625395434,529
2013-09-04,21575.0,21835.0,21900.0,21401.0,916.0,20130904.0,21500.0,2.0,1.558,489.02028949218135,500.2564680867609,530
2013-09-05,21875.0,22124.0,22285.0,21825.0,807.0,20130905.0,21835.0,3.0,1.324,515.9275359019834,538.2222723418599,531
2013-09-06,22050.0,22950.0,22998.0,22050.0,746.0,20130906.0,22124.0,4.0,3.734,574.75230536544,621.5259693629458,532
2013-09-09,22940.0,22904.0,23125.0,22806.0,695.0,20130909.0,22950.0,0.0,-0.2,613.5020957867637,672.1225067812197,533
2013-09-10,22925.0,22950.0,23000.0,22600.0,561.0,20130910.0,22904.0,1.0,0.201,594.0928143516034,635.8395058770571,534
2013-09-11,22825.0,22775.0,22905.0,22730.0,452.0,20130911.0,22950.0,2.0,-0.763,555.9934675923666,574.3942384267827,535
2013-09-12,22800.0,22352.0,22800.0,22110.0,1231.0,20130912.0,22775.0,3.0,-1.857,581.8122432657875,609.8083399698779,536
2013-09-13,22360.0,22800.0,22900.0,22205.0,635.0,20130913.0,22352.0,4.0,2.004,592.1020393325341,621.1672279738942,537
2013-09-16,22850.0,22875.0,22949.0,22700.0,458.0,20130916.0,22800.0,0.0,0.329,592.5473084841219,617.9449309107083,538
2013-09-17,22875.0,22901.0,22950.0,22710.0,756.0,20130917.0,22875.0,1.0,0.114,560.4975531673836,567.5522734559472,539
2013-09-18,22945.0,22926.0,23200.0,22756.0,976.0,20130918.0,22901.0,2.0,0.109,549.9068665158032,551.0786369951542,540
2013-09-19,22995.0,23200.0,23350.0,22995.0,531.0,20130919.0,22926.0,3.0,1.195,540.7335150143663,537.4681520624665,541
2013-09-20,23290.0,22925.0,23340.0,22925.0,595.0,20130920.0,23200.0,4.0,-1.185,529.3031954676057,521.1390651208043,542
2013-09-23,23045.0,22900.0,23045.0,22730.0,371.0,20130923.0,22925.0,0.0,-0.109,523.9119958796416,514.320523104697,543
2013-09-24,22975.0,22776.0,23000.0,22722.0,379.0,20130924.0,22900.0,1.0,-0.541,501.5563598905832,482.81112002407076,544
2013-09-25,22900.0,23070.0,23187.0,22725.0,453.0,20130925.0,22776.0,2.0,1.291,497.9603271732575,480.03630402086134,545
2013-09-26,23175.0,23200.0,23450.0,23035.0,529.0,20130926.0,23070.0,3.0,0.564,513.9639337938705,505.89813015141317,546
2013-09-27,23225.0,23200.0,23469.0,23100.0,503.0,20130927.0,23200.0,4.0,0.0,503.51266708533683,491.6450461312247,547
2013-09-30,23350.0,23300.0,23500.0,22736.311,432.0,20130930.0,23200.0,0.0,0.431,527.1650609866698,527.9175733137279,548
2013-10-01,23350.0,23180.0,23350.0,22861.0,689.0,20131001.0,23300.0,1.0,-0.515,523.6955099878817,522.7285635385641,549
2013-10-02,23050.0,22800.0,23050.0,22550.0,601.0,20131002.0,23180.0,2.0,-1.639,544.2686454435288,553.0314217334222,550
2013-10-03,22825.0,22775.0,23000.0,22601.0,679.0,20131003.0,22800.0,3.0,-0.11,547.4260413122989,556.4938988356325,551
2013-10-04,22775.0,23700.0,24000.0,22706.0,1357.0,20131004.0,22775.0,4.0,4.061,615.2964011929992,654.8280456575482,552
2013-10-07,24000.0,23695.0,24000.0,23322.0,917.0,20131007.0,23700.0,0.0,-0.021,670.7240010845451,730.8509729032089,553
2013-10-08,23675.0,23530.0,23850.0,23370.0,1287.0,20131008.0,23695.0,1.0,-0.696,653.3854555314045,697.4041765161145,554
2013-10-09,23600.0,23425.0,23640.0,23300.0,134.0,20131009.0,23530.0,2.0,-0.446,629.8958686649132,657.0836196472993,555
2013-10-10,23425.0,23360.0,23510.0,23300.0,5156.0,20131010.0,23425.0,3.0,-0.277,593.5416987862848,600.1391370276593,556
2013-10-11,23375.0,23475.0,23500.0,23305.0,7022.0,20131011.0,23360.0,4.0,0.492,557.3106352602588,546.1205854239714,557
2013-10-14,23595.0,23350.0,23600.0,23100.0,110.0,20131014.0,23475.0,0.0,-0.532,552.1005775093262,539.9711740341086,558
2013-10-15,23240.0,23006.0,23325.0,22850.0,133.0,20131015.0,23350.0,1.0,-1.473,558.7277977357511,551.3083508295607,559
2013-10-16,23193.0,23100.0,23240.0,22605.0,125.0,20131016.0,23006.0,2.0,0.409,575.6616343052283,577.133904052286,560
2013-10-17,23150.0,22700.0,23150.0,22600.0,168.0,20131017.0,23100.0,3.0,-1.732,573.3287584592985,573.5160501786479,561
2013-10-18,22743.0,22700.0,23000.0,22606.0,120.0,20131018.0,22700.0,4.0,0.0,566.1170531448167,562.9139101548282,562
2013-10-21,22775.0,22800.0,22995.0,22700.0,77.0,20131021.0,22700.0,0.0,0.441,541.4700483134698,527.1920554675178,563
2013-10-22,22960.0,23205.0,23450.0,22800.0,149.0,20131022.0,22800.0,1.0,1.776,560.4273166486089,556.8997814051821,564
2013-10-23,23298.0,22720.0,23298.0,22702.0,109.0,20131023.0,23205.0,2.0,-2.09,563.6611969532809,562.1131438844911,565
2013-10-24,22875.0,22875.0,22875.0,22770.0,8060.0,20131024.0,22720.0,3.0,0.682,551.9647245029822,545.1647246998918,566
2013-10-25,22948.0,23125.0,23201.0,22750.0,61.0,20131025.0,22875.0,4.0,1.093,545.513385911802,536.6094280732397,567
2013-10-28,23102.0,23175.0,23400.0,23100.0,89.0,20131028.0,23125.0,0.0,0.216,543.6485326470927,535.061504330141,568
2013-10-29,23219.0,23209.0,23228.0,23209.0,7964.0,20131029.0,23175.0,1.0,0.147,503.5895751337206,477.4533037527889,569
2013-10-30,23193.0,23125.0,23275.0,23100.0,78.0,20131030.0,23209.0,2.0,-0.362,473.7177955761096,437.12619658575034,570
2013-10-31,23150.0,22710.0,23150.0,22700.0,79.0,20131031.0,23125.0,3.0,-1.795,476.9252687055542,446.70937037431696,571
2013-11-01,22889.0,22800.0,23000.0,22685.0,83.0,20131101.0,22710.0,4.0,0.396,473.56842609595833,445.81478765774136,572
2013-11-04,22850.0,22705.0,22945.0,22650.0,81.0,20131104.0,22800.0,0.0,-0.417,457.33493281450757,425.7061493033758,573
2013-11-05,22800.0,22995.0,22995.0,22705.0,7755.0,20131105.0,22705.0,1.0,1.277,442.1226661950069,407.6119960629257,574
2013-11-06,23050.0,22825.0,23050.0,22821.0,8409.0,20131106.0,22995.0,2.0,-0.739,433.2933329045517,399.26372992120224,575
2013-11-07,22850.0,22695.0,22850.0,22426.0,221.0,20131107.0,22825.0,3.0,-0.57,445.63030264050155,421.8952325983753,576
2013-11-08,22701.0,22850.0,22950.0,22554.0,133.0,20131108.0,22695.0,4.0,0.683,441.1184569459105,418.44253491859195,577
2013-11-11,22850.0,22945.0,22945.0,22850.0,8522.0,20131111.0,22850.0,0.0,0.416,423.7440517690095,395.9835302627797,578
2013-11-12,22850.0,22713.0,22945.0,22601.0,65.0,20131112.0,22945.0,1.0,-1.011,416.4945925172814,389.0523928944091,579
2013-11-13,22746.0,22825.0,22900.0,22611.0,100.0,20131113.0,22713.0,2.0,0.493,408.99508410661974,381.7120738418217,580
2013-11-14,22800.0,23000.0,23000.0,22800.0,7319.0,20131114.0,22825.0,3.0,0.767,397.9046219151092,369.0837973295793,581
2013-11-15,22911.0,23025.0,23025.0,22853.0,78.0,20131115.0,23000.0,4.0,0.109,379.9132926500989,346.5392910189682,582
2013-11-18,22906.0,22750.0,23025.0,22726.0,85.0,20131118.0,23025.0,0.0,-1.194,372.55753877281717,340.20071888310576,583
2013-11-19,22850.0,22800.0,22850.0,22750.0,8186.0,20131119.0,22750.0,1.0,0.22,363.68867161165196,331.50728969869164,584
2013-11-20,22850.0,22800.0,22869.0,22750.0,6693.0,20131120.0,22800.0,2.0,0.0,341.4442469196839,303.1729844055332,585
2013-11-21,22775.0,22945.0,23004.0,22770.0,117.0,20131121.0,22800.0,3.0,0.636,331.6765881088035,293.9499198181288,586
2013-11-22,22950.0,22850.0,22950.0,22780.0,90.0,20131122.0,22945.0,4.0,-0.414,316.9787164625486,277.42326384237833,587
2013-11-25,22925.0,22945.0,22945.0,22850.0,6662.0,20131125.0,22850.0,0.0,0.416,296.79883314777146,253.10016199672788,588
2013-11-26,22950.0,22900.0,22950.0,22900.0,5280.0,20131126.0,22945.0,1.0,-0.196,278.90803013433765,232.68680706383083,589
2013-11-27,22801.0,22695.0,22920.0,22490.0,147.0,20131127.0,22900.0,2.0,-0.895,294.9163910312157,262.3285661219862,590
2013-11-28,22551.0,22525.0,22697.0,22400.0,115.0,20131128.0,22695.0,3.0,-0.749,313.5603554829234,294.0180906390547,591
2013-11-29,22600.0,22800.0,22850.0,22511.0,79.0,20131129.0,22525.0,4.0,1.221,315.8730504390213,300.01567855384735,592
2013-12-02,22725.0,22500.0,22800.0,22500.0,5953.0,20131202.0,22800.0,0.0,-1.316,314.43004585365577,300.01358808000106,593
2013-12-03,22588.0,22450.0,22594.0,22400.0,99.0,20131203.0,22500.0,1.0,-0.222,322.2091325942325,313.3451096693343,594
2013-12-04,22500.0,22725.0,22900.0,22450.0,123.0,20131204.0,22450.0,2.0,1.225,333.82648417657504,331.56576171342306,595
2013-12-05,22700.0,22975.0,23198.0,22700.0,202.0,20131205.0,22725.0,3.0,1.1,371.47862197870427,387.0903268182995,596
2013-12-06,23000.0,23150.0,23250.0,22912.0,139.0,20131206.0,22975.0,4.0,0.762,385.43511088973185,405.4782832425272,597
2013-12-09,23225.0,23250.0,23254.0,22912.0,9245.0,20131209.0,23150.0,0.0,0.432,381.48646444521074,397.0145121435236,598
2013-12-10,23300.0,22450.0,23350.0,22450.0,96.0,20131210.0,23250.0,1.0,-3.441,428.6240585865553,464.0792438577204,599
2013-12-11,22450.0,22650.0,23000.0,22410.0,150.0,20131211.0,22450.0,2.0,0.891,466.021871442323,514.2020113433578,600
2013-12-12,22625.0,22500.0,22650.0,22500.0,13626.0,20131212.0,22650.0,3.0,-0.662,441.8380649475663,472.30840983091,601
2013-12-13,22675.0,22750.0,22750.0,22500.0,8340.0,20131213.0,22500.0,4.0,1.111,424.39824086142386,442.667288520122,602
2013-12-16,22800.0,22775.0,22850.0,22651.0,71.0,20131216.0,22750.0,0.0,0.11,417.6347644194766,430.31165005077287,603
2013-12-17,22750.0,22775.0,22800.0,22702.0,37.0,20131217.0,22775.0,1.0,0.0,388.5770585631605,386.00343004400315,604
2013-12-18,22750.0,22910.0,22935.0,22720.0,58.0,20131218.0,22775.0,2.0,0.593,372.79732596650956,363.2029727048027,605
2013-12-19,22850.0,22850.0,22910.0,22800.0,8933.0,20131219.0,22910.0,3.0,-0.262,351.17938724228173,332.77590967749614,606
2013-12-20,22845.0,22949.0,23145.0,22845.0,64.0,20131220.0,22850.0,4.0,0.433,346.52671567480155,328.40578838716334,607
2013-12-23,22950.0,22915.0,22950.0,22830.0,40.0,20131223.0,22949.0,0.0,-0.148,325.93337788618317,300.6183499355416,608
2013-12-24,22880.0,22880.0,22915.0,22880.0,8736.0,20131224.0,22915.0,1.0,-0.153,302.57579807834867,269.73590327746984,609
2013-12-25,22945.0,22945.0,22945.0,22945.0,5655.0,20131225.0,22880.0,2.0,0.284,277.7961800712257,237.77111617380672,610
2013-12-26,22920.0,22945.0,22945.0,22910.0,1.0,20131226.0,22945.0,3.0,0.0,258.4510727920237,214.73496735063296,611
2013-12-27,23000.0,22850.0,23050.0,22700.0,96.0,20131227.0,22945.0,4.0,-0.414,266.7737025382034,232.77030503721522,612
2013-12-30,22850.0,22600.0,22850.0,22600.0,4996.0,20131230.0,22850.0,0.0,-1.094,273.88518412563946,247.73426436558654,613
2013-12-31,22650.0,22350.0,22812.5,22280.0,96.0,20131231.0,22600.0,1.0,-1.106,300.80471284149013,290.7030291168412,614
2014-01-02,22406.0,22075.0,22500.0,21950.0,141.0,20140102.0,22350.0,3.0,-1.23,332.54973894680927,338.6092919012624,615
2014-01-03,22000.0,21500.0,22075.0,21300.0,160.0,20140103.0,22075.0,4.0,-2.605,397.7724899516448,433.46138631442744,616
2014-01-06,21599.0,21600.0,21725.0,21301.0,134.0,20140106.0,21500.0,0.0,0.465,431.97499086513164,478.8665348058371,617
2014-01-07,21622.0,21800.0,21825.0,21500.0,110.0,20140107.0,21600.0,1.0,0.926,422.2499916955745,458.350996831726,618
2014-01-08,21715.0,21770.0,22050.0,21700.0,132.0,20140108.0,21800.0,2.0,-0.138,424.77271972324985,457.23753058749634,619
2014-01-09,21900.0,21425.0,21900.0,21326.0,111.0,20140109.0,21770.0,3.0,-1.585,438.3388361120453,472.80585984249683,620
2014-01-10,21644.0,21950.0,22000.0,21425.0,96.0,20140110.0,21425.0,4.0,2.45,450.7625782836776,486.4317451968306,621
2014-01-13,22000.0,22150.0,22200.0,21703.0,112.0,20140113.0,21950.0,0.0,0.911,480.23870753061607,524.9075125039199,622
2014-01-14,22200.0,22200.0,22220.0,22150.0,8721.0,20140114.0,22150.0,1.0,0.226,461.1260977551055,490.91984417006387,623
2014-01-15,22075.0,22295.0,22446.0,21927.0,135.0,20140115.0,22200.0,2.0,0.428,466.38736159555043,494.6638649473887,624
2014-01-16,22250.0,22425.0,22590.0,22200.0,138.0,20140116.0,22295.0,3.0,0.583,459.44305599595526,480.708682954404,625
2014-01-17,22430.0,22350.0,22500.0,22210.0,94.0,20140117.0,22425.0,4.0,-0.334,444.0391418145048,455.28085856048347,626
2014-01-20,22350.0,22350.0,22350.0,22350.0,5314.0,20140120.0,22350.0,0.0,0.0,410.490128922277,404.57674408575235,627
2014-01-21,22339.0,22165.0,22339.0,21927.0,120.0,20140121.0,22350.0,1.0,-0.828,411.62738992934305,407.03317820765255,628
2014-01-22,22225.0,22099.0,22236.0,22001.0,88.0,20140122.0,22165.0,2.0,-0.298,405.9339908448573,399.29542111329886,629
2014-01-23,22150.0,22025.0,22250.0,22000.0,102.0,20140123.0,22099.0,3.0,-0.335,391.7581734953248,379.389364964859,630
2014-01-24,22124.0,21880.0,22125.0,21850.0,85.0,20140124.0,22025.0,4.0,-0.658,381.14379408665883,365.4707829695445,631
2014-01-27,21825.0,21825.0,22001.0,21724.0,80.0,20140127.0,21880.0,0.0,-0.251,373.85799462423563,356.8746785736057,632
2014-01-28,21850.0,22125.0,22125.0,21825.0,103.0,20140128.0,21825.0,1.0,1.375,367.1436314765778,349.2913880971249,633
2014-01-29,22014.0,22175.0,22175.0,22000.0,84.0,20140129.0,22125.0,2.0,0.226,365.58511952416166,349.3858696841749,634
2014-01-30,22081.0,22025.0,22175.0,21840.0,115.0,20140130.0,22175.0,3.0,-0.676,362.80465411287423,347.46775372628497,635
2014-01-31,21955.0,22025.0,22085.0,21825.0,58.0,20140131.0,22025.0,4.0,0.0,361.64059464806746,347.8053865627803,636
2014-02-03,22100.0,22025.0,23050.0,22025.0,6768.0,20140203.0,22025.0,0.0,0.0,421.9459951346069,438.09800168774296,637
2014-02-04,22300.0,22175.0,22300.0,21955.0,5321.0,20140204.0,22025.0,1.0,0.681,414.95090466782443,425.6849347960439,638
2014-02-05,22150.0,22075.0,22175.0,22050.0,6779.0,20140205.0,22175.0,2.0,-0.451,390.8644587889313,388.92694348990466,639
2014-02-06,22150.0,22110.0,22150.0,22030.0,5159.0,20140206.0,22075.0,3.0,0.159,368.5131443535739,356.403351024584,640
2014-02-07,22275.0,22180.0,22275.0,22110.0,5400.0,20140207.0,22110.0,4.0,0.317,353.1937675941581,335.54957088797283,641
2014-02-10,22200.0,22200.0,22200.0,22170.0,4695.0,20140210.0,22180.0,0.0,0.09,329.26706144923423,302.8096281029093,642
2014-02-11,22114.0,22165.0,22275.0,22114.0,63.0,20140211.0,22200.0,1.0,-0.158,313.97005586294017,283.90167768918803,643
2014-02-12,22250.0,22475.0,22500.0,22165.0,109.0,20140212.0,22165.0,2.0,1.399,315.88186896630924,290.71478733062963,644
2014-02-13,22469.0,22570.0,22610.0,22469.0,117.0,20140213.0,22475.0,3.0,0.423,327.619880878463,311.28614901987896,645
2014-02-14,22600.0,22975.0,23082.0,22570.0,162.0,20140214.0,22570.0,4.0,1.794,353.0180735258755,350.7146624838951,646
2014-02-17,22985.0,23125.0,23180.0,22975.0,85.0,20140217.0,22975.0,0.0,0.653,376.380066841705,385.2860408193758,647
2014-02-18,23121.0,23150.0,23150.0,23031.0,84.0,20140218.0,23125.0,1.0,0.108,358.07278803791365,357.24790204345896,648
2014-02-19,23145.0,23190.0,23200.0,23050.0,127.0,20140219.0,23150.0,2.0,0.173,339.1570800344669,329.6148484376645,649
2014-02-20,23170.0,23095.0,23195.0,22950.0,130.0,20140220.0,23190.0,3.0,-0.41,330.597345485879,318.33286864597585,650
2014-02-21,23100.0,23140.0,23140.0,22970.0,9369.0,20140221.0,23095.0,4.0,0.195,320.54304135079906,305.22181949317905,651
2014-02-24,22911.0,22975.0,23150.0,22793.0,73.0,20140224.0,23140.0,0.0,-0.713,323.8573103189082,312.1255768940885,652
2014-02-25,23100.0,23300.0,23300.0,22975.0,6544.0,20140225.0,22975.0,1.0,1.415,323.9611911990075,313.84216664154343,653
2014-02-26,23225.0,23574.0,23650.0,23225.0,221.0,20140226.0,23300.0,2.0,1.176,355.87381018091594,361.996544422671,654
2014-02-27,23461.0,23575.0,23600.0,23447.0,81.0,20140227.0,23574.0,3.0,0.004,350.7943728917418,353.73033849964816,655
2014-02-28,23525.0,23550.0,23580.0,23525.0,10407.0,20140228.0,23575.0,4.0,-0.106,323.90397535612885,313.89962669969503,656
2014-03-03,23300.0,23107.0,23540.0,22950.0,142.0,20140303.0,23550.0,0.0,-1.881,351.27634123284446,355.379676473069,657
2014-03-04,23184.0,23305.0,23350.0,22940.0,135.0,20140304.0,23107.0,1.0,0.857,374.7966738480405,389.3290529433265,658
2014-03-05,23300.0,23199.0,23400.0,23180.0,64.0,20140305.0,23305.0,2.0,-0.455,367.36061258912804,376.48517921755007,659
2014-03-06,23300.0,23320.0,23380.0,23199.0,8368.0,20140306.0,23199.0,3.0,0.522,350.41873871738915,350.4204886552101,660
2014-03-07,23221.0,22990.0,23350.0,22760.0,133.0,20140307.0,23320.0,4.0,-1.415,372.1988533794447,382.36442350118205,661
2014-03-10,23019.0,22895.0,23049.0,22825.0,95.0,20140310.0,22990.0,0.0,-0.413,383.3625939813134,397.38250036769114,662
2014-03-11,22950.0,22870.0,23225.0,22750.0,109.0,20140311.0,22895.0,1.0,-0.109,391.6932672557395,407.73150031866567,663
2014-03-12,22650.0,22950.0,23060.0,22450.0,154.0,20140312.0,22870.0,2.0,0.35,411.5393338688541,434.70063360951025,664
2014-03-13,22850.0,22925.0,22950.0,22725.0,6724.0,20140313.0,22950.0,3.0,-0.109,394.58121260804916,406.74054912824226,665
2014-03-14,23100.0,22925.0,23100.0,22925.0,9029.0,20140314.0,22925.0,4.0,0.0,374.61928418913556,375.8418092444766,666
2014-03-17,22975.0,22975.0,22975.0,22900.0,8629.0,20140317.0,22925.0,0.0,0.218,347.3811674446686,335.72956801187973,667
2014-03-18,23000.0,23160.0,23180.0,22908.0,88.0,20140318.0,22975.0,1.0,0.805,340.52833404060783,327.2322922769624,668
2014-03-19,23200.0,23230.0,23275.0,22900.0,95.0,20140319.0,23160.0,2.0,0.302,343.662121855098,333.6013199733674,669
2014-03-20,23100.0,23000.0,23180.0,23000.0,46.0,20140320.0,23230.0,3.0,-0.99,328.7837471409982,313.1211439769184,670
2014-03-21,23100.0,22810.0,23101.0,22800.0,110.0,20140321.0,23000.0,4.0,-0.826,337.9852246736347,328.70499144666263,671
2014-03-24,22810.0,22925.0,22975.0,22810.0,112.0,20140324.0,22810.0,0.0,0.504,324.53202243057734,310.21099258710814,672
2014-03-25,22974.0,23200.0,23300.0,22970.0,123.0,20140325.0,22925.0,1.0,1.2,339.5745658459794,334.18286024216036,673
2014-03-26,23195.0,22810.0,23230.0,22810.0,104.0,20140326.0,23200.0,2.0,-1.681,346.8859689508904,345.6251455432057,674
2014-03-27,22900.0,22800.0,23075.0,22750.0,115.0,20140327.0,22810.0,3.0,-0.044,356.2599717735371,359.54179280411205,675
2014-03-28,22700.0,22950.0,23000.0,22700.0,88.0,20140328.0,22800.0,4.0,0.658,351.1454288850337,351.6028870968971,676
2014-03-31,22850.0,22800.0,23063.699,22800.0,84.0,20140331.0,22950.0,0.0,-0.654,343.1957535318489,339.8823688173109,677
2014-04-01,22874.0,22950.0,22950.0,22725.0,114.0,20140401.0,22800.0,1.0,0.658,332.4506850289535,324.56471964166946,678
2014-04-02,23000.0,22950.0,23100.0,22900.0,99.0,20140402.0,22950.0,2.0,0.0,329.5006227535941,321.28942368944683,679
2014-04-03,22960.0,23235.0,23350.0,22950.0,121.0,20140403.0,22950.0,3.0,1.242,335.9096570487219,331.78416719752056,680
2014-04-04,23255.0,23148.0,23290.0,23100.0,102.0,20140404.0,23235.0,4.0,-0.374,336.281506407929,332.87961157118445,681
2014-04-07,23101.0,23200.0,23225.0,23001.0,82.0,20140407.0,23148.0,0.0,0.225,326.9831876435718,319.69566336169316,682
2014-04-08,23195.0,23195.0,23300.0,23136.0,102.0,20140408.0,23200.0,1.0,-0.022,312.1665342214289,298.93624158013404,683
2014-04-09,23227.0,23300.0,23310.0,23205.0,81.0,20140409.0,23195.0,2.0,0.453,293.78775838311714,273.74474270278284,684
2014-04-10,23302.0,23400.0,23425.0,23250.0,84.0,20140410.0,23300.0,3.0,0.429,287.9888712573792,267.91211034241184,685
2014-04-11,23375.0,23325.0,23595.0,23300.0,157.0,20140411.0,23400.0,4.0,-0.321,288.62624659761775,271.5238289634241,686
2014-04-14,23400.0,23345.0,23499.0,23345.0,76.0,20140414.0,23325.0,0.0,0.086,276.3874969069252,255.8539851016342,687
2014-04-15,23330.0,23375.0,23431.0,23299.0,94.0,20140415.0,23345.0,1.0,0.129,263.26136082447744,239.34012042141632,688
2014-04-16,23326.0,23499.0,23600.0,23305.0,182.0,20140416.0,23375.0,2.0,0.53,266.14669165861585,246.7614376985608,689
2014-04-17,23497.0,23350.0,23500.0,23175.0,155.0,20140417.0,23499.0,3.0,-0.634,271.4969924169235,257.1932460054193,690
2014-04-22,23400.0,23564.0,23667.0,23251.0,179.0,20140422.0,23350.0,1.0,0.916,284.63362946993044,278.3674798713634,691
2014-04-23,23630.0,23750.0,23750.0,23551.0,134.0,20140423.0,23564.0,2.0,0.789,295.1214813363004,294.5851492218483,692
2014-04-24,23700.0,23750.0,23849.0,23680.0,84.0,20140424.0,23750.0,3.0,0.0,294.201346669364,293.3071293256019,693
2014-04-25,23700.0,23700.0,23760.0,23580.0,84.0,20140425.0,23750.0,4.0,-0.211,283.8194060630582,278.19951208218833,694
2014-04-28,23725.0,23550.0,23749.0,23500.0,165.0,20140428.0,23700.0,0.0,-0.633,280.74491460278017,274.43957713789655,695
2014-04-29,23540.0,23155.0,23600.0,23050.0,258.0,20140429.0,23550.0,1.0,-1.677,314.3135587298002,324.514300186177,696
2014-04-30,23284.0,23050.0,23346.0,22850.0,238.0,20140430.0,23155.0,2.0,-0.453,349.3759624816366,374.5790601613534,697
2014-05-01,22948.0,22860.0,23050.0,22765.0,141.0,20140501.0,23050.0,3.0,-0.824,353.0690568014878,376.63518547317295,698
2014-05-02,22831.0,23100.0,23135.0,22800.0,127.0,20140502.0,22860.0,4.0,1.05,351.42641527407983,371.08382741008325,699
2014-05-06,23060.0,23170.0,23180.0,22921.0,83.0,20140506.0,23100.0,1.0,0.303,348.56946843098166,364.27265042207216,700
2014-05-07,23130.0,23105.0,23204.0,23050.0,78.0,20140507.0,23170.0,2.0,-0.281,330.88133493725604,336.2362970324625,701
2014-05-08,23150.0,23223.0,23249.0,23071.0,95.0,20140508.0,23105.0,3.0,0.511,316.98303176114183,315.13812409480084,702
2014-05-09,23225.0,23175.0,23235.0,23030.0,112.0,20140509.0,23223.0,4.0,-0.207,306.8027561464926,300.45304088216074,703
2014-05-12,23190.0,23044.0,23190.0,22926.0,114.0,20140512.0,23175.0,0.0,-0.565,305.9115964968118,299.9926354312064,704
2014-05-13,22975.0,23370.0,23400.0,22955.0,123.0,20140513.0,23044.0,1.0,1.415,318.55599681528344,319.32695070704557,705
2014-05-14,23400.0,23350.0,23478.0,23101.0,170.0,20140514.0,23370.0,2.0,-0.086,329.05090619571223,334.61669061277286,706
2014-05-15,23325.0,23347.0,23440.0,23250.0,82.0,20140515.0,23350.0,3.0,-0.013,316.40991472337475,315.33446519773645,707
2014-05-16,23399.0,23155.0,23399.0,23150.0,75.0,20140516.0,23347.0,4.0,-0.822,310.2817406576134,306.48986983803826,708
2014-05-19,23200.0,23400.0,23550.0,23155.0,98.0,20140519.0,23155.0,0.0,1.058,317.9834005978304,318.2912205262998,709
2014-05-20,23350.0,23070.0,23480.0,23000.0,88.0,20140520.0,23400.0,1.0,-1.41,332.712182361664,339.85239112279316,710
2014-05-21,23149.0,22975.0,23150.0,22827.0,125.0,20140521.0,23070.0,2.0,-0.412,354.5565294196946,370.9387389730874,711
2014-05-22,23050.0,23133.0,23300.0,22975.0,99.0,20140522.0,22975.0,3.0,0.688,351.86957219972237,364.81357377667575,712
2014-05-23,23300.0,23251.0,23315.0,23190.0,69.0,20140523.0,23133.0,4.0,0.51,350.7905201815658,361.50509727311896,713
2014-05-27,23300.0,23350.0,23446.0,23251.0,65.0,20140527.0,23251.0,1.0,0.426,347.3550183468783,355.03775097003694,714
2014-05-28,23317.0,23325.0,23450.0,23305.0,79.0,20140528.0,23350.0,2.0,-0.107,333.8681984971621,334.23271750736535,715
2014-05-29,23325.0,23464.0,23490.0,23201.0,93.0,20140529.0,23325.0,3.0,0.596,329.7892713610564,328.20168850638333,716
2014-05-30,23401.0,23240.0,23500.0,23055.0,109.0,20140530.0,23464.0,4.0,-0.955,340.2629739645967,343.77479670553225,717
2014-06-02,23250.0,23375.0,23450.0,23220.0,61.0,20140602.0,23240.0,0.0,0.581,331.5117945132697,330.471490478128,718
2014-06-03,23310.0,23310.0,23400.0,23240.0,69.0,20140603.0,23375.0,1.0,-0.278,315.9198131938815,307.74195841437756,719
2014-06-04,23275.0,23150.0,23335.0,23105.0,109.0,20140604.0,23310.0,2.0,-0.686,311.74528472171045,302.70969729246053,720
2014-06-05,23200.0,23245.0,23275.0,23118.0,118.0,20140605.0,23150.0,3.0,0.41,300.85934974700916,287.948404320132,721
2014-06-06,23152.0,23150.0,23245.0,22910.0,126.0,20140606.0,23245.0,4.0,-0.409,303.9630452245538,294.22195041078106,722
2014-06-09,23090.0,23295.0,23300.0,23052.0,51.0,20140609.0,23150.0,0.0,0.626,298.8754956586853,288.0590236893436,723
2014-06-10,23200.0,23000.0,23295.0,22860.0,134.0,20140610.0,23295.0,1.0,-1.266,311.2504505988048,307.65115386409775,724
2014-06-11,22875.0,22755.0,23000.0,22618.0,212.0,20140611.0,23000.0,2.0,-1.065,344.5004096352771,356.8976666822181,725
2014-06-12,22660.0,22475.0,22850.0,22475.0,202.0,20140612.0,22755.0,3.0,-1.23,360.9094633047977,379.3113111245895,726
2014-06-13,22585.0,22580.0,22679.0,22461.0,138.0,20140613.0,22475.0,4.0,0.467,354.8267848225434,367.9364696413109,727
2014-06-16,22510.0,22519.0,22650.0,22450.0,89.0,20140616.0,22580.0,0.0,-0.27,340.75162256594854,345.5449403558028,728
2014-06-17,22500.0,22550.0,22600.0,22453.0,91.0,20140617.0,22519.0,1.0,0.138,323.13783869631686,319.0722816416958,729
2014-06-18,22500.0,22500.0,22625.0,22400.0,108.0,20140618.0,22550.0,2.0,-0.222,314.2162169966517,306.52931075613634,730
2014-06-19,22500.0,22550.0,22625.0,22414.0,125.0,20140619.0,22500.0,3.0,0.222,304.83292454241064,293.79206932198485,731
2014-06-20,22552.0,22575.0,22850.0,22550.0,93.0,20140620.0,22550.0,4.0,0.111,308.93902231128277,301.286460079054,732
2014-06-23,22624.0,22450.0,22700.0,22450.0,74.0,20140623.0,22575.0,0.0,-0.554,303.5809293738934,294.4482654018468,733
2014-06-24,22450.0,22552.0,22588.0,22425.0,109.0,20140624.0,22450.0,1.0,0.454,290.8008448853576,276.92183001493385,734
2014-06-25,22537.0,22500.0,22590.0,22445.0,117.0,20140625.0,22552.0,2.0,-0.231,277.54622262305236,259.3322526796093,735
2014-06-26,22401.0,22425.0,22539.0,22311.0,115.0,20140626.0,22500.0,3.0,-0.333,274.2238387482294,256.8879523223281,736
2014-06-27,22455.0,22250.0,22455.0,22232.0,122.0,20140627.0,22425.0,4.0,-0.78,273.6580352256631,258.369558679351,737
2014-06-30,22285.0,22684.0,22700.0,21850.0,243.0,20140630.0,22250.0,0.0,1.951,326.05275929605745,337.25361752210415,738
2014-07-01,22600.0,22700.0,22800.0,22364.0,167.0,20140701.0,22684.0,1.0,0.071,346.4115993600526,365.61980185249075,739
2014-07-02,22630.0,23025.0,23070.0,22630.0,189.0,20140702.0,22700.0,2.0,1.432,354.919635781866,375.537161605492,740
2014-07-03,22900.0,22900.0,23025.0,22790.0,65.0,20140703.0,23025.0,3.0,-0.543,352.1996688926058,368.79887339142687,741
2014-07-04,22950.0,22775.0,22950.0,22730.0,44.0,20140704.0,22900.0,4.0,-0.546,346.99969899327834,358.9590236059038,742
2014-07-07,22725.0,22675.0,22775.0,22641.0,52.0,20140707.0,22775.0,0.0,-0.439,338.9997263575258,345.6311537917833,743
2014-07-08,22645.0,22500.0,22743.0,22480.0,87.0,20140708.0,22675.0,1.0,-0.772,334.99975123411434,338.88033328621214,744
2014-07-09,22550.0,22250.0,22550.0,22135.0,149.0,20140709.0,22500.0,2.0,-1.111,353.6361374855585,365.69628884805053,745
2014-07-10,22203.0,22050.0,22270.0,22001.0,138.0,20140710.0,22250.0,3.0,-0.899,366.85103407778047,383.47011700164376,746
2014-07-11,22116.0,22100.0,22344.0,21865.0,185.0,20140711.0,22050.0,4.0,0.227,377.0463946161641,396.20743473475795,747
2014-07-14,22246.0,22200.0,22250.0,22100.0,99.0,20140714.0,22100.0,0.0,0.452,360.9512678328764,370.0464434367902,748
2014-07-15,22195.0,22075.0,22228.0,22060.0,96.0,20140715.0,22200.0,1.0,-0.563,343.41024348443307,343.1069176452181,749
2014-07-16,22139.0,22100.0,22175.0,22075.0,56.0,20140716.0,22075.0,2.0,0.113,323.55476680403007,314.02599529252234,750
2014-07-17,22135.0,22126.0,22174.0,22021.0,100.0,20140717.0,22100.0,3.0,0.118,308.0497880036637,292.5558625868527,751
2014-07-18,22172.0,22118.0,22173.0,22050.0,100.0,20140718.0,22126.0,4.0,-0.036,291.2270800033306,269.948414241939,752
2014-07-21,22167.0,22217.0,22359.0,22050.0,85.0,20140721.0,22118.0,0.0,0.448,292.84280000302783,275.15529234301385,753
2014-07-22,22219.0,22080.0,22250.0,22080.0,87.0,20140722.0,22217.0,1.0,-0.617,281.6752727300253,261.1345866972787,754
2014-07-23,22100.0,22288.0,22300.0,22080.0,69.0,20140723.0,22080.0,2.0,0.942,276.06842975456846,255.64997513764152,755
2014-07-24,22290.0,22424.0,22424.0,22250.0,131.0,20140724.0,22288.0,3.0,0.61,282.2440270496077,267.42997845262266,756
2014-07-25,22257.0,22475.0,22475.0,22245.0,87.0,20140725.0,22424.0,4.0,0.227,277.49457004509793,262.4393146589396,757
2014-07-28,22474.0,22650.0,22700.0,22460.0,129.0,20140728.0,22475.0,0.0,0.779,277.35870004099814,264.2474060377477,758
2014-07-29,22616.0,22875.0,22900.0,22616.0,141.0,20140729.0,22650.0,1.0,0.993,290.7806364009077,285.68108523271513,759
2014-07-30,22850.0,22775.0,22900.0,22550.0,146.0,20140730.0,22875.0,2.0,-0.437,296.1642149099161,294.2569405350198,760
2014-07-31,22800.0,22850.0,22950.0,22605.0,195.0,20140731.0,22775.0,3.0,0.329,300.60383173628736,301.0226817970172,761
2014-08-01,22750.0,22450.0,22850.0,22300.0,239.0,20140801.0,22850.0,4.0,-1.751,323.27621066935217,334.2196575574149,762
2014-08-04,22499.0,22400.0,22500.0,22300.0,56.0,20140804.0,22450.0,0.0,-0.223,343.8874642448656,362.99036988309297,763
2014-08-05,22518.0,22405.0,22518.0,22352.5,51.0,20140805.0,22400.0,1.0,0.022,327.6704220407869,336.65832056534725,764
2014-08-06,22500.0,22280.0,22500.0,22260.0,82.0,20140806.0,22405.0,2.0,-0.558,319.7003836734426,323.7705444899676,765
2014-08-07,22350.0,22400.0,22424.0,22280.0,87.0,20140807.0,22280.0,3.0,0.539,303.72762152131145,299.8011385579719,766
2014-08-08,22424.0,22375.0,22445.0,22267.0,44.0,20140808.0,22400.0,4.0,-0.112,292.2978377466468,283.5609867502423,767
2014-08-11,22352.0,22400.0,22420.0,22230.0,52.0,20140811.0,22375.0,0.0,0.112,282.99803431513345,271.0861885168767,768
2014-08-12,22398.0,22475.0,22508.0,22300.0,94.0,20140812.0,22400.0,1.0,0.335,276.18003119557585,262.67469671462646,769
2014-08-13,22500.0,22400.0,22525.0,22350.0,53.0,20140813.0,22475.0,2.0,-0.334,266.9818465414326,250.98473715267627,770
2014-08-14,22408.0,22445.0,22450.0,22300.0,78.0,20140814.0,22400.0,3.0,0.201,258.61986049221144,240.85343886565275,771
2014-08-15,22425.0,22470.0,22470.0,22375.0,35.0,20140815.0,22445.0,4.0,0.111,243.74532772019222,221.4063136835657,772
2014-08-18,22450.0,22425.0,22470.0,22369.0,48.0,20140818.0,22470.0,0.0,-0.2,230.7684797456293,205.35213852575694,773
2014-08-19,22400.0,22400.0,22450.0,22375.0,44.0,20140819.0,22425.0,1.0,-0.111,218.42589067784513,190.6385200556565,774
2014-08-20,22420.0,22420.0,22463.0,22360.0,65.0,20140820.0,22400.0,2.0,0.089,207.93262788895012,178.95338404823562,775
2014-08-21,22380.0,22200.0,22420.0,22000.0,120.0,20140821.0,22420.0,3.0,-0.981,227.21147989904557,211.0929328418042,776
2014-08-22,22168.0,22100.0,22400.0,22100.0,133.0,20140822.0,22200.0,4.0,-0.45,235.64679990822327,225.61387512956364,777
2014-08-26,22156.0,22050.0,22180.0,22000.0,147.0,20140826.0,22100.0,1.0,-0.226,232.4061817347484,222.19869177895515,778
2014-08-27,22069.0,21900.0,22069.0,21650.0,220.0,20140827.0,22050.0,2.0,-0.68,252.1874379406804,252.57219954176114,779
2014-08-28,21890.0,21858.0,21890.0,21561.0,150.0,20140828.0,21900.0,3.0,-0.192,273.71585267334586,284.0959062695263,780
2014-08-29,21872.0,21760.0,21948.0,21750.0,111.0,20140829.0,21858.0,4.0,-0.448,266.8325933394053,272.61645210025614,781
2014-09-01,21845.0,21650.0,21890.0,21600.0,86.0,20140901.0,21760.0,0.0,-0.506,268.9387212176412,274.93425848688867,782
2014-09-02,21708.0,21500.0,21735.0,21419.0,117.0,20140902.0,21650.0,1.0,-0.693,275.48974656149136,283.74302402196923,783
2014-09-03,21490.0,21350.0,21510.0,21340.0,126.0,20140903.0,21500.0,2.0,-0.698,278.6270423286282,287.24395415237285,784
2014-09-04,21525.0,21455.0,21545.0,21350.0,149.0,20140904.0,21350.0,3.0,0.492,271.02458393511654,274.9447602653898,785
2014-09-05,21450.0,21405.0,21539.0,21355.0,126.0,20140905.0,21455.0,4.0,-0.233,263.567803577379,263.4854588966716,786
2014-09-08,21449.0,21360.0,21500.0,21320.0,107.0,20140908.0,21405.0,0.0,-0.21,255.97073052488997,252.35406437711538,787
2014-09-09,21300.0,20950.0,21375.0,20900.0,190.0,20140909.0,21360.0,1.0,-1.919,278.609755022627,286.0401891268328,788
2014-09-10,20988.0,20980.0,21089.0,20875.0,146.0,20140910.0,20950.0,2.0,0.143,297.3725045660239,312.56816390992077,789
2014-09-11,21100.0,21100.0,21182.0,20960.0,81.0,20140911.0,20980.0,3.0,0.572,291.42954960547627,301.82574205526464,790
2014-09-12,21150.0,21270.0,21295.0,21075.0,97.0,20140912.0,21100.0,4.0,0.806,293.5723178231606,303.5823097812298,791
2014-09-15,21190.0,21088.0,21275.0,21011.0,69.0,20140915.0,21270.0,0.0,-0.856,290.88392529378234,298.30466847706583,792
2014-09-16,21165.0,21375.0,21458.0,20930.0,166.0,20140916.0,21088.0,1.0,1.361,312.4399320852567,328.9307126801237,793
2014-09-17,21326.0,21250.0,21468.0,20960.0,102.0,20140917.0,21375.0,2.0,-0.585,330.2181200775061,352.8066176561072,794
2014-09-18,21148.0,21175.0,21250.0,21012.0,57.0,20140918.0,21250.0,3.0,-0.353,333.1982909795507,354.1657353019591,795
2014-09-19,21200.0,21395.0,21395.0,21116.0,87.0,20140919.0,21175.0,4.0,1.039,328.27117361777334,344.14363726169785,796
2014-09-22,21260.0,21150.0,21395.0,21075.0,47.0,20140922.0,21395.0,0.0,-1.145,327.51924874343035,340.92448562680477,797
2014-09-23,21200.0,21175.0,21275.0,21066.0,54.0,20140923.0,21150.0,1.0,0.118,327.6538624940276,339.3345542098974,798
2014-09-24,21150.0,21225.0,21325.0,21150.0,72.0,20140924.0,21175.0,2.0,0.236,313.7762386309345,317.4232803152449,799
2014-09-25,21293.0,20500.0,21293.0,20500.0,207.0,20140925.0,21225.0,3.0,-3.416,357.3420351190314,380.8335096065456,800
2014-09-26,20697.0,20550.0,20825.0,20415.0,153.0,20140926.0,20500.0,4.0,0.244,398.4927591991191,438.0557083256724,801
2014-09-29,20838.0,20430.0,20838.0,20240.0,177.0,20140929.0,20550.0,0.0,-0.584,416.6297810901083,459.38161388224944,802
2014-09-30,20185.0,20200.0,20430.0,20160.0,105.0,20140930.0,20430.0,1.0,-1.126,414.2088919000981,450.1307320312824,803
2014-10-01,20225.0,20345.0,20350.0,20100.0,76.0,20141001.0,20200.0,2.0,0.718,406.55353809099825,434.1133010937781,804
2014-10-02,20350.0,20350.0,20620.0,20250.0,74.0,20141002.0,20345.0,3.0,0.025,407.7759437190897,432.2315276146082,805
2014-10-03,20400.0,20450.0,20547.0,20111.0,69.0,20141003.0,20350.0,4.0,0.491,410.34176701735424,432.73399059932706,806
2014-10-06,20493.0,20480.0,20600.0,20380.0,45.0,20141006.0,20450.0,0.0,0.147,395.7652427430493,408.36945851941675,807
2014-10-07,20505.0,20399.0,20505.0,20300.0,107.0,20141007.0,20480.0,1.0,-0.396,378.42294794822664,381.2535307168278,808
2014-10-08,20325.0,20150.0,20399.0,20135.0,103.0,20141008.0,20399.0,2.0,-1.221,375.3844981347514,376.4197266212508,809
2014-10-09,20201.0,20200.0,20349.0,20150.0,97.0,20141009.0,20150.0,3.0,0.248,363.89499830431913,359.4304297384169,810
2014-10-10,20182.0,20200.0,20243.0,19961.0,91.0,20141010.0,20200.0,4.0,0.0,356.44999845847195,349.10637243996126,811
2014-10-13,20150.0,20150.0,20320.0,20056.0,71.0,20141013.0,20200.0,0.0,-0.248,348.0454531440654,337.7588561146331,812
2014-10-14,20250.0,19650.0,20300.0,19650.0,213.0,20141014.0,20150.0,1.0,-2.481,375.4958664946049,379.391008632682,813
2014-10-15,19829.0,19500.0,19866.0,19500.0,195.0,20141015.0,19650.0,2.0,-0.763,400.45078772236843,415.4722074816582,814
2014-10-16,19645.0,19300.0,19700.0,19000.0,149.0,20141016.0,19500.0,3.0,-1.026,427.68253429306225,453.40924648410373,815
2014-10-17,19424.0,19350.0,19525.0,19200.0,129.0,20141017.0,19300.0,4.0,0.259,418.3477584482384,436.2880136195566,816
2014-10-20,19350.0,19450.0,19494.0,19250.0,99.0,20141020.0,19350.0,0.0,0.517,402.49796222567124,410.6496118036157,817
2014-10-21,19419.0,19495.0,19500.0,19355.0,40.0,20141021.0,19450.0,1.0,0.231,379.5436020233378,375.89633022980075,818
2014-10-22,19450.0,19500.0,19575.0,19450.0,63.0,20141022.0,19495.0,2.0,0.026,356.4032745666711,342.44348619916116,819
2014-10-23,19579.0,19459.0,19600.0,19375.0,62.0,20141023.0,19500.0,3.0,-0.21,344.45752233333735,326.7843547059397,820
2014-10-24,19499.0,19473.0,19500.0,19351.0,72.0,20141024.0,19459.0,4.0,0.072,326.6886566666703,303.0797740784811,821
2014-10-27,19476.0,19575.0,19595.0,19475.0,75.0,20141027.0,19473.0,0.0,0.524,309.3533242424275,280.80247086801694,822
2014-10-28,19599.0,19800.0,19900.0,19500.0,170.0,20141028.0,19575.0,1.0,1.149,320.0484765840253,300.29547475228185,823
2014-10-29,19849.0,20150.0,20206.0,19849.0,209.0,20141029.0,19800.0,2.0,1.768,348.3167968945688,344.3894114519781,824
2014-10-30,19951.0,20099.0,20200.0,19925.0,116.0,20141030.0,20150.0,3.0,-0.253,353.0152699041538,351.80415659171484,825
2014-10-31,20060.0,19725.0,20245.0,19651.0,189.0,20141031.0,20099.0,4.0,-1.861,374.9229726401398,384.0969357128196,826
2014-11-03,19750.0,19770.0,19879.0,19651.0,95.0,20141103.0,19725.0,0.0,0.228,381.56633876376344,392.6173442844437,827
2014-11-04,19800.0,19600.0,19900.0,19495.0,89.0,20141104.0,19770.0,1.0,-0.86,383.69667160342124,394.2683650465179,828
2014-11-05,19508.0,19645.0,19645.0,19350.0,155.0,20141105.0,19600.0,2.0,0.23,386.9969741849288,397.69924970698264,829
2014-11-06,19700.0,19925.0,19975.0,19645.0,151.0,20141106.0,19645.0,3.0,1.425,385.9063401681174,394.6726830793854,830
2014-11-07,19901.0,20230.0,20230.0,19901.0,132.0,20141107.0,19925.0,4.0,1.531,404.005763789198,420.0496586688012,831
2014-11-10,20166.0,20120.0,20230.0,20011.0,56.0,20141110.0,20230.0,0.0,-0.544,395.0052398083618,404.70970417962775,832
2014-11-11,20080.0,20175.0,20200.0,19890.0,63.0,20141111.0,20120.0,1.0,0.273,390.0047634621471,396.08174362234405,833
2014-11-12,20125.0,20125.0,20175.0,20025.0,75.0,20141112.0,20175.0,2.0,-0.248,368.18614860195186,363.2708444726982,834
2014-11-13,20149.0,19924.0,20149.0,19860.0,64.0,20141113.0,20125.0,3.0,-0.999,363.35104418359225,356.83473187633797,835
2014-11-14,19890.0,19750.0,20100.0,19750.0,75.0,20141114.0,19924.0,4.0,-0.873,364.41004016690204,359.2567676261596,836
2014-11-17,19801.0,19725.0,19855.0,19595.0,65.0,20141117.0,19750.0,0.0,-0.127,361.1909456062742,355.22253194267114,837
2014-11-18,19722.0,19575.0,19793.0,19570.0,77.0,20141118.0,19725.0,1.0,-0.76,348.62813236934016,337.59286101698166,838
2014-11-19,19649.0,19625.0,19754.0,19506.0,67.0,20141119.0,19575.0,2.0,0.255,339.48012033576373,325.64714621471745,839
2014-11-20,19680.0,20290.0,20300.0,19625.0,172.0,20141120.0,19625.0,3.0,3.389,374.52738212342155,378.89419338608843,840
2014-11-21,20035.0,20365.0,20575.0,19905.0,211.0,20141121.0,20290.0,4.0,0.37,426.84307465765636,455.0416342679438,841
2014-11-24,20357.0,20400.0,20600.0,20297.0,139.0,20141124.0,20365.0,0.0,0.172,416.2209769615058,435.70274969888465,842
2014-11-25,20370.0,20182.0,20420.0,20182.0,83.0,20141125.0,20400.0,1.0,-1.069,400.01906996500526,409.3423830723667,843
2014-11-26,20190.0,20275.0,20379.0,20000.0,72.0,20141126.0,20182.0,2.0,0.461,400.01733633182295,408.0967319960512,844
2014-11-27,20329.0,20250.0,20350.0,20230.0,39.0,20141127.0,20275.0,3.0,-0.123,378.92485121074816,376.08383439657763,845
2014-11-28,20345.0,20250.0,20345.0,20025.0,83.0,20141128.0,20250.0,4.0,0.0,373.5680465552256,368.60598981036725,846
2014-12-01,20135.0,20300.0,20300.0,20008.0,100.0,20141201.0,20250.0,0.0,0.247,366.1527695956596,358.39185783565165,847
2014-12-02,20251.0,20380.0,20460.0,20200.0,57.0,20141202.0,20300.0,1.0,0.394,356.502517814236,345.2729434575648,848
2014-12-03,20350.0,20415.0,20481.0,20310.0,54.0,20141203.0,20380.0,2.0,0.172,340.5477434674873,323.3698843298895,849
2014-12-04,20425.0,20405.0,20500.0,20302.0,127.0,20141204.0,20415.0,3.0,-0.049,327.5888576977157,306.65389975257085,850
2014-12-05,20455.0,20200.0,20455.0,20200.0,66.0,20141205.0,20405.0,4.0,-1.005,320.989870634287,299.76671311889476,851
2014-12-08,20207.0,20455.0,20475.0,20185.0,85.0,20141208.0,20200.0,0.0,1.262,318.1726096675336,298.4644847030421,852
2014-12-09,20361.0,20545.0,20545.0,20350.0,104.0,20141209.0,20455.0,1.0,0.44,320.61146333412177,304.6692200759703,853
2014-12-10,20430.0,20250.0,20550.0,20200.0,115.0,20141210.0,20545.0,2.0,-1.436,323.2831484855652,310.71332406584094,854
2014-12-11,20349.0,20450.0,20600.0,20250.0,65.0,20141211.0,20250.0,3.0,0.988,325.7119531686957,315.9515475237288,855
2014-12-12,20460.0,20375.0,20500.0,20310.0,87.0,20141212.0,20450.0,4.0,-0.367,318.82904833517824,307.15800785389877,856
2014-12-15,20400.0,20475.0,20550.0,20365.0,67.0,20141215.0,20375.0,0.0,0.491,306.6627712137984,290.8702734733789,857
2014-12-16,20350.0,20045.0,20475.0,19950.0,141.0,20141216.0,20475.0,1.0,-2.1,326.5116101943622,322.0875703435951,858
2014-12-17,20040.0,19540.0,20145.0,19399.0,162.0,20141217.0,20045.0,2.0,-2.519,394.64691835851124,422.60922763111574,859
2014-12-18,19450.0,19100.0,19550.0,19025.0,205.0,20141218.0,19540.0,3.0,-2.252,451.4971985077376,502.2613306136337,860
2014-12-19,19125.0,19189.0,19450.0,19050.0,117.0,20141219.0,19100.0,4.0,0.466,454.99745318885243,500.6264865318159,861
2014-12-22,19272.0,19050.0,19300.0,18886.0,109.0,20141222.0,19189.0,0.0,-0.724,451.27041198986586,489.07628832757376,862
2014-12-23,18935.0,18395.0,19124.0,18375.0,207.0,20141223.0,19050.0,1.0,-3.438,484.24582908169623,532.3994498838972,863
2014-12-24,18462.0,18670.0,19149.0,18345.0,87.0,20141224.0,18395.0,2.0,1.495,513.3143900742693,568.6128565660443,864
2014-12-29,18795.0,19250.0,19250.0,18670.0,182.0,20141229.0,18670.0,0.0,3.107,544.3767182493358,606.7978090239052,865
2014-12-30,19140.0,19365.0,19375.0,18950.0,97.0,20141230.0,19250.0,1.0,0.597,558.9788347721235,619.8914344873846,866
2014-12-31,19326.0,19400.0,19401.0,18910.0,150.0,20141231.0,19365.0,2.0,0.181,552.7989407019304,602.7059098890666,867
2015-01-02,19100.0,19645.0,19915.0,19025.0,193.0,20150102.0,19400.0,4.0,1.263,583.4535824563004,641.0117885705245,868
2015-01-05,19801.0,19495.0,20100.0,19400.0,149.0,20150105.0,19645.0,0.0,-0.764,594.0487113239095,648.8768834277879,869
2015-01-06,19500.0,19775.0,19889.0,19495.0,105.0,20150106.0,19495.0,1.0,1.436,575.8624648399177,614.8932989707495,870
2015-01-07,19699.0,19700.0,19867.0,19536.0,110.0,20150107.0,19775.0,2.0,-0.379,557.3295134908343,582.5075257746496,871
2015-01-08,19696.0,19780.0,19800.0,19600.0,85.0,20150108.0,19700.0,3.0,0.406,524.8450122643948,531.5065223380296,872
2015-01-09,19700.0,19550.0,19780.0,19350.0,78.0,20150109.0,19780.0,4.0,-1.163,516.222738422177,517.9723193596257,873
2015-01-12,19501.0,19900.0,20000.0,19300.0,123.0,20150112.0,19550.0,0.0,1.79,532.9297622019791,542.2426767783422,874
2015-01-13,19875.0,19525.0,19909.0,19375.0,123.0,20150113.0,19900.0,1.0,-1.884,533.0270565472537,541.1436532078966,875
2015-01-14,19450.0,19375.0,19575.0,19050.0,135.0,20150114.0,19525.0,2.0,-0.768,561.8427786793216,582.3244994468437,876
2015-01-15,19500.0,19355.0,19700.0,19350.0,131.0,20150115.0,19375.0,3.0,-0.103,542.5843442539286,551.3478995205978,877
2015-01-16,19360.0,19500.0,19500.0,19330.0,75.0,20150116.0,19355.0,4.0,0.749,508.7130402308442,500.50151291785147,878
2015-01-19,19315.0,19325.0,19570.0,19295.0,46.0,20150119.0,19500.0,0.0,-0.897,487.46640020985836,470.4346445288046,879
2015-01-20,19330.0,19350.0,19450.0,19250.0,69.0,20150120.0,19325.0,1.0,0.129,465.8785456453258,441.04335859163064,880
2015-01-21,19400.0,19370.0,19450.0,19180.0,97.0,20150121.0,19350.0,2.0,0.103,448.07140513211436,418.2375774460799,881
2015-01-22,19425.0,19505.0,19700.0,19370.0,88.0,20150122.0,19370.0,3.0,0.697,439.155822847377,409.1392337866031,882
2015-01-23,19325.0,19390.0,19535.0,19325.0,61.0,20150123.0,19505.0,4.0,-0.59,418.3234753157973,382.58733594838935,883
2015-01-26,19350.0,19595.0,19740.0,19200.0,99.0,20150126.0,19390.0,0.0,1.057,429.38497755981575,403.57569115527076,884
2015-01-27,19555.0,19305.0,19600.0,19250.0,76.0,20150127.0,19595.0,1.0,-1.48,422.16816141801434,396.43226566790133,885
2015-01-28,19375.0,19245.0,19500.0,19205.0,90.0,20150128.0,19305.0,2.0,-0.311,419.24378310728576,395.5746302455145,886
2015-01-29,19290.0,19175.0,19300.0,19105.0,113.0,20150129.0,19245.0,3.0,-0.364,399.3125300975325,369.4980128794459,887
2015-01-30,19120.0,19025.0,19285.0,19000.0,121.0,20150130.0,19175.0,4.0,-0.782,388.9204819068477,358.2316111621864,888
2015-02-02,19100.0,18780.0,19100.0,18700.0,90.0,20150202.0,19025.0,0.0,-1.288,396.74589264258856,373.8007296738944,889
2015-02-03,18895.0,19025.0,19050.0,18855.0,100.0,20150203.0,18780.0,1.0,1.305,378.40535694780783,349.96063238404184,890
2015-02-04,19055.0,19000.0,19090.0,18860.0,97.0,20150204.0,19025.0,2.0,-0.131,372.18668813437074,344.6325480661696,891
2015-02-05,18900.0,18960.0,19000.0,18890.0,58.0,20150205.0,19000.0,3.0,-0.211,350.6242619403367,316.6815416573465,892
2015-02-06,19000.0,18500.0,19000.0,18450.0,94.0,20150206.0,18960.0,4.0,-2.426,368.74932903666974,347.79066943636695,893
2015-02-09,18600.0,18500.0,18650.0,18100.0,153.0,20150209.0,18500.0,0.0,0.0,413.40848094242705,416.0852468448514,894
2015-02-10,18335.0,18225.0,18545.0,17950.0,87.0,20150210.0,18500.0,1.0,-1.486,429.9168008567519,439.9405472655379,895
2015-02-11,18150.0,17650.0,18225.0,17445.0,91.0,20150211.0,18225.0,2.0,-3.155,486.74254623341085,521.9484742967995,896
2015-02-12,17600.0,18050.0,18050.0,17600.0,113.0,20150212.0,17650.0,3.0,2.266,499.3114056667368,535.6886777238925,897
2015-02-13,18000.0,18270.0,18310.0,18000.0,101.0,20150213.0,18050.0,4.0,1.219,513.9194596970339,552.2635206940407,898
2015-02-16,18250.0,18125.0,18315.0,18025.0,47.0,20150216.0,18270.0,0.0,-0.794,493.56314517912165,517.2950512681687,899
2015-02-17,18140.0,18100.0,18140.0,17900.0,57.0,20150217.0,18125.0,1.0,-0.138,482.3301319810197,497.6557110990795,900
2015-02-18,18105.0,18055.0,18280.0,17950.0,75.0,20150218.0,18100.0,2.0,-0.249,468.4819381645633,475.3016162858689,901
2015-02-19,18115.0,18175.0,18300.0,17975.0,52.0,20150219.0,18055.0,3.0,0.665,455.4381256041484,455.26140078108637,902
2015-02-20,18255.0,17970.0,18255.0,17850.0,62.0,20150220.0,18175.0,4.0,-1.128,450.8528414583167,448.55988067694153,903
2015-02-23,17965.0,17975.0,18035.0,17850.0,46.0,20150223.0,17970.0,0.0,0.028,439.4116740530148,432.0852299200155,904
2015-02-24,17995.0,18100.0,18200.0,17890.0,63.0,20150224.0,17975.0,1.0,0.695,427.6469764118316,415.80719926401343,905
2015-02-25,18130.0,18125.0,18180.0,18070.0,23.0,20150225.0,18100.0,2.0,0.138,407.40634219257413,387.6995726954783,906
2015-02-26,18110.0,18100.0,18210.0,18050.0,64.0,20150226.0,18125.0,3.0,-0.138,384.91485653870376,357.33962966941453,907
2015-02-27,18030.0,17995.0,18100.0,17600.0,149.0,20150227.0,18100.0,4.0,-0.58,397.6498695806398,379.69434571349257,908
2015-03-02,17925.0,17950.0,17995.0,17900.0,4845.0,20150302.0,17995.0,0.0,-0.25,379.6816996187634,355.7350996183602,909
2015-03-03,17775.0,17850.0,17880.0,17600.0,46.0,20150303.0,17950.0,1.0,-0.557,381.07427238069397,360.97041966924553,910
2015-03-04,17845.0,17840.0,17980.0,17800.0,54.0,20150304.0,17850.0,2.0,-0.056,362.7947930733581,336.8410303800128,911
2015-03-05,17900.0,18140.0,18240.0,17825.0,80.0,20150305.0,17840.0,3.0,1.682,367.54072097578006,347.26222632934446,912
2015-03-06,18100.0,18055.0,18200.0,17970.0,47.0,20150306.0,18140.0,4.0,-0.469,366.8552008870728,348.96059615209856,913
2015-03-09,18100.0,18200.0,18225.0,18000.0,56.0,20150309.0,18055.0,0.0,0.803,353.9592735337025,332.4325166651521,914
2015-03-10,18125.0,17800.0,18200.0,17780.0,53.0,20150310.0,18200.0,1.0,-2.198,359.9629759397296,344.10818110979847,915
2015-03-11,17850.0,17425.0,17850.0,17390.0,101.0,20150311.0,17800.0,2.0,-2.107,400.87543267248117,406.2270902951582,916
2015-03-12,17500.0,17190.0,17610.0,17190.0,123.0,20150312.0,17425.0,3.0,-1.349,419.8867569749829,433.3968115891371,917
2015-03-13,17300.0,17310.0,17475.0,17225.0,79.0,20150313.0,17190.0,4.0,0.698,404.44250634089354,408.9439033772522,918
2015-03-16,17335.0,17545.0,17550.0,17335.0,63.0,20150316.0,17310.0,0.0,1.358,400.40227849172175,402.41804959361906,919
2015-03-17,17550.0,17350.0,17555.0,17250.0,85.0,20150317.0,17545.0,1.0,-1.111,391.7293440833834,389.4289763144699,920
2015-03-18,17395.0,16850.0,17400.0,16705.0,129.0,20150318.0,17350.0,2.0,-2.882,432.4812218939847,449.5051128058734,921
2015-03-19,16945.0,16975.0,17050.0,16850.0,89.0,20150319.0,16850.0,3.0,0.742,438.6192926308952,456.23776443175694,922
2015-03-20,16950.0,17305.0,17360.0,16900.0,113.0,20150320.0,16975.0,4.0,1.944,445.1084478462684,463.4060625075227,923
2015-03-23,17245.0,17600.0,17650.0,17245.0,112.0,20150323.0,17305.0,0.0,1.705,466.00767986024437,491.61858750652016,924
2015-03-24,17650.0,17520.0,17650.0,17230.0,45.0,20150324.0,17600.0,1.0,-0.455,461.82516350931303,482.0694425056508,925
2015-03-25,17410.0,17395.0,17585.0,17225.0,68.0,20150325.0,17520.0,2.0,-0.713,453.9319668266482,467.7935168382307,926
2015-03-26,17430.0,17155.0,17600.0,17155.0,90.0,20150326.0,17395.0,3.0,-1.38,453.1199698424075,464.7543812597999,927
2015-03-27,17160.0,17350.0,17350.0,17155.0,77.0,20150327.0,17155.0,4.0,1.137,433.74542712946135,434.7871304251599,928
2015-03-30,17165.0,16880.0,17295.0,16790.0,72.0,20150330.0,17350.0,0.0,-2.709,440.22311557223753,444.1488463684719,929
2015-03-31,16850.0,16570.0,16960.0,16475.0,145.0,20150331.0,16880.0,1.0,-1.836,479.7482868838521,501.59566685267515,930
2015-04-01,16595.0,16575.0,16645.0,16395.0,143.0,20150401.0,16570.0,2.0,0.03,480.2257153489561,499.382911272318,931
2015-04-02,16495.0,16725.0,16795.0,16495.0,88.0,20150402.0,16575.0,3.0,0.905,463.8415594081419,472.79852310267563,932
2015-04-07,16700.0,16740.0,16800.0,16585.0,60.0,20150407.0,16725.0,1.0,0.09,442.12869037103843,439.7587200223193,933
2015-04-08,16700.0,16700.0,16790.0,16700.0,38.0,20150408.0,16740.0,2.0,-0.239,410.1169912463986,393.1242240193434,934
2015-04-09,16680.0,16560.0,16725.0,16550.0,63.0,20150409.0,16700.0,3.0,-0.838,390.1063556785438,366.0409941500971,935
2015-04-10,16600.0,16640.0,16700.0,16540.0,52.0,20150410.0,16560.0,4.0,0.483,369.18759607140345,338.5688615967508,936
2015-04-13,16670.0,16050.0,16725.0,16010.0,116.0,20150413.0,16640.0,0.0,-3.546,400.62508733763957,388.7596800505174,937
2015-04-14,16135.0,16300.0,16400.0,15865.0,104.0,20150414.0,16050.0,1.0,1.558,434.65917030694476,440.25838937711455,938
2015-04-15,16350.0,15800.0,16380.0,15760.0,78.0,20150415.0,16300.0,2.0,-3.067,451.508336642677,464.2239374601659,939
2015-04-16,15890.0,14800.0,16075.0,14705.0,233.0,20150416.0,15800.0,3.0,-6.329,555.4621242206155,614.9940791321436,940
2015-04-17,14680.0,15230.0,15300.0,13600.0,487.0,20150417.0,14800.0,4.0,2.905,704.9655674732867,826.328201914524,941
2015-04-20,14850.0,14810.0,15230.0,14500.0,167.0,20150420.0,15230.0,0.0,-2.758,707.2414249757152,813.4844416592541,942
2015-04-21,14920.0,15540.0,15540.0,14550.0,132.0,20150421.0,14810.0,1.0,4.929,732.9467499779229,837.0198494380203,943
2015-04-22,15555.0,15555.0,15755.0,15500.0,90.0,20150422.0,15540.0,2.0,0.097,752.2243181617486,851.4172028462847,944
2015-04-23,15680.0,15450.0,15725.0,15450.0,73.0,20150423.0,15555.0,3.0,-0.675,708.8402892379531,774.5615758001134,945
2015-04-24,15600.0,15825.0,15880.0,15420.0,80.0,20150424.0,15450.0,4.0,2.427,686.2184447617756,732.6200323600982,946
2015-04-27,15820.0,16190.0,16250.0,15820.0,109.0,20150427.0,15825.0,0.0,2.306,696.5622225107054,741.6040280454189,947
2015-04-28,16250.0,15900.0,16390.0,15605.0,106.0,20150428.0,16190.0,1.0,-1.791,704.6020204642776,747.390157639363,948
2015-04-29,15995.0,15725.0,16000.0,15650.0,53.0,20150429.0,15900.0,2.0,-1.101,689.6382004220702,719.7381366207808,949
2015-04-30,15655.0,15925.0,16190.0,15655.0,75.0,20150430.0,15725.0,3.0,1.272,675.5801822018819,695.1063850713434,950
2015-05-01,16145.0,16000.0,16250.0,15805.0,50.0,20150501.0,15925.0,4.0,0.471,661.8910747289839,672.4255337284982,951
2015-05-05,16005.0,16125.0,16300.0,15925.0,132.0,20150505.0,16000.0,1.0,0.781,635.8100679354402,632.7687958980322,952
2015-05-06,16100.0,16150.0,16400.0,16000.0,71.0,20150506.0,16125.0,2.0,0.155,614.3727890322186,601.7329564449617,953
2015-05-07,16200.0,15975.0,16200.0,15945.0,58.0,20150507.0,16150.0,3.0,-1.084,581.702535483835,555.5018955856334,954
2015-05-08,16100.0,16000.0,16150.0,15835.0,56.0,20150508.0,15975.0,4.0,0.156,557.4568504398501,523.4349761742156,955
2015-05-11,16050.0,15730.0,16110.0,15680.0,57.0,20150511.0,16000.0,0.0,-1.688,545.8698640362273,510.9769793509869,956
2015-05-12,15920.0,15900.0,15950.0,15700.0,33.0,20150512.0,15730.0,1.0,1.081,523.5180582147518,482.8467154375215,957
2015-05-13,15800.0,15800.0,16000.0,15700.0,70.0,20150513.0,15900.0,2.0,-0.629,503.19823474068346,458.4671533791853,958
2015-05-14,15705.0,15755.0,15900.0,15700.0,70.0,20150514.0,15800.0,3.0,-0.285,475.6347588551667,424.00486626196056,959
2015-05-15,15815.0,15775.0,15950.0,15710.0,60.0,20150515.0,15755.0,4.0,0.127,454.2134171410606,399.47088409369917,960
2015-05-18,15780.0,15900.0,16085.0,15750.0,67.0,20150518.0,15775.0,0.0,0.792,443.37583376460054,390.87476621453925,961
2015-05-19,15855.0,15980.0,16000.0,15787.5,97.0,20150519.0,15900.0,1.0,0.503,423.52348524054605,368.7581307192676,962
2015-05-20,15800.0,16050.0,16100.0,15800.0,64.0,20150520.0,15980.0,2.0,0.438,412.29407749140546,359.5903799566986,963
2015-05-21,15925.0,15840.0,16050.0,15800.0,55.0,20150521.0,16050.0,3.0,-1.308,397.5400704467322,344.97832929580545,964
2015-05-22,15900.0,15775.0,15975.0,15750.0,87.0,20150522.0,15840.0,4.0,-0.41,388.67279131521076,338.9812187230309,965
2015-05-26,15805.0,15400.0,15895.0,15370.0,122.0,20150526.0,15775.0,1.0,-2.377,401.0661739229189,363.78372289329343,966
2015-05-27,15580.0,15505.0,15625.0,15275.0,117.0,20150527.0,15400.0,2.0,0.682,410.0601581117442,381.9458931741871,967
2015-05-28,15540.0,15440.0,15645.0,15430.0,57.0,20150528.0,15505.0,3.0,-0.419,395.0546891924951,363.6864407509626,968
2015-05-29,15595.0,15600.0,15600.0,15400.0,67.0,20150529.0,15440.0,4.0,1.036,377.32244472045005,341.8615819841676,969
2015-06-01,15505.0,15370.0,15640.0,15370.0,91.0,20150601.0,15600.0,0.0,-1.474,367.56585883677275,332.2800377196119,970
2015-06-02,15485.0,15500.0,15640.0,15370.0,81.0,20150602.0,15370.0,1.0,0.846,358.69623530615706,323.9760326903303,971
2015-06-03,15565.0,15560.0,15600.0,15350.0,79.0,20150603.0,15500.0,2.0,0.387,348.8147593692337,314.1125616649529,972
2015-06-04,15550.0,15450.0,15560.0,15400.0,58.0,20150604.0,15560.0,3.0,-0.707,331.6497812447579,293.56422010962586,973
2015-06-05,15430.0,15300.0,15465.0,15185.0,78.0,20150605.0,15450.0,4.0,-0.971,335.59071022250714,304.42232409500906,974
2015-06-08,15250.0,15440.0,15440.0,15215.0,64.0,20150608.0,15300.0,0.0,0.915,326.44610020227907,295.1660142156743,975
2015-06-09,15375.0,15250.0,15500.0,15250.0,70.0,20150609.0,15440.0,1.0,-1.231,319.4964547293446,289.14387898691774,976
2015-06-10,15245.0,15400.0,15400.0,15245.0,56.0,20150610.0,15250.0,2.0,0.984,308.17859520849487,276.5913617886618,977
2015-06-11,15405.0,14900.0,15405.0,14900.0,139.0,20150611.0,15400.0,3.0,-3.247,326.07145018954077,307.0458468835069,978
2015-06-12,15195.0,14900.0,15195.0,14680.0,130.0,20150612.0,14900.0,4.0,0.0,361.8831365359459,362.1064006323722,979
2015-06-15,14890.0,14830.0,14945.0,14280.0,136.0,20150615.0,14900.0,0.0,-0.47,389.4392150326781,402.4922138813892,980
2015-06-16,14800.0,14610.0,14845.0,14315.0,85.0,20150616.0,14830.0,1.0,-1.483,407.21746821152533,426.82658536387044,981
2015-06-17,14700.0,14750.0,14835.0,14595.0,71.0,20150617.0,14610.0,2.0,0.958,392.01588019229575,401.916373982021,982
2015-06-18,14825.0,15285.0,15375.0,14750.0,136.0,20150618.0,14750.0,3.0,3.627,425.9235274475418,450.3275241177518,983
2015-06-19,15275.0,15310.0,15400.0,15150.0,113.0,20150619.0,15285.0,4.0,0.164,446.2941158614018,476.95052090205184,984
2015-06-22,15375.0,15360.0,15380.0,15160.0,70.0,20150622.0,15310.0,0.0,0.327,425.72192351036523,442.69045144844495,985
2015-06-23,15365.0,15300.0,15415.0,15200.0,80.0,20150623.0,15360.0,1.0,-0.391,406.5653850094229,412.33172458865226,986
2015-06-24,15350.0,15200.0,15375.0,15175.0,62.0,20150624.0,15300.0,2.0,-0.654,387.78671364492993,384.020827976832,987
2015-06-25,15155.0,14880.0,15175.0,14705.0,106.0,20150625.0,15200.0,3.0,-2.105,406.6242851317544,412.1513842465875,988
2015-06-26,15000.0,14875.0,15000.0,14750.0,68.0,20150626.0,14880.0,4.0,-0.034,410.56753193795834,417.19786634704224,989
2015-06-29,14800.0,14360.0,14875.0,14315.0,92.0,20150629.0,14875.0,0.0,-3.462,424.6068472163256,436.9048175007697,990
2015-06-30,14340.0,13880.0,14400.0,13365.0,270.0,20150630.0,14360.0,1.0,-3.343,523.2789520148413,579.9841751673332,991
2015-07-01,13920.0,14545.0,14550.0,13850.0,150.0,20150701.0,13880.0,2.0,4.791,539.3445018316739,595.9862851450221,992
2015-07-02,14425.0,14400.0,14600.0,14400.0,98.0,20150702.0,14545.0,3.0,-0.997,555.7677289378857,612.5214471256863,993
2015-07-03,14405.0,14350.0,14445.0,13920.0,117.0,20150703.0,14400.0,4.0,-0.347,562.0615717617142,614.1852541755947,994
2015-07-06,14100.0,14275.0,14400.0,13900.0,92.0,20150706.0,14350.0,0.0,-0.523,556.4196106924674,598.9605536188487,995
2015-07-07,14295.0,13800.0,14300.0,13605.0,136.0,20150707.0,14275.0,1.0,-3.327,573.5632824476975,618.432479803002,996
2015-07-08,13685.0,14195.0,14230.0,13500.0,190.0,20150708.0,13800.0,2.0,2.862,591.8757113160884,639.3081491626016,997
2015-07-09,14055.0,14225.0,14400.0,13850.0,141.0,20150709.0,14195.0,3.0,0.211,592.6142830146262,634.0670626075886,998
2015-07-10,14250.0,14250.0,14395.0,13875.0,124.0,20150710.0,14225.0,4.0,0.176,586.012984558751,618.8581209265767,999
2015-07-13,14310.0,14710.0,14870.0,13995.0,149.0,20150713.0,14250.0,0.0,3.228,612.2845314170463,653.0103714696999,1000
2015-07-14,14660.0,14575.0,14750.0,14400.0,90.0,20150714.0,14710.0,1.0,-0.918,602.0768467427697,632.6089886070737,1001
2015-07-15,14600.0,14650.0,14825.0,14535.0,102.0,20150715.0,14575.0,2.0,0.515,573.7062243116088,586.9277901261305,1002
2015-07-16,14680.0,15050.0,15150.0,14650.0,114.0,20150716.0,14650.0,3.0,2.73,573.8238402832809,585.3374181093134,1003
2015-07-17,15025.0,15750.0,15800.0,15025.0,209.0,20150717.0,15050.0,4.0,4.651,626.2034911666193,660.6257623614055,1004
2015-07-20,15800.0,15525.0,15800.0,15365.0,127.0,20150720.0,15750.0,0.0,-1.429,637.4577192423816,672.5423273798853,1005
2015-07-21,15500.0,15350.0,15600.0,15300.0,79.0,20150721.0,15525.0,1.0,-1.127,620.416108402165,642.8700170625673,1006
2015-07-22,15250.0,14750.0,15350.0,14600.0,124.0,20150722.0,15350.0,2.0,-3.909,648.1055530928774,680.4873481208916,1007
2015-07-23,14650.0,14950.0,15050.0,14650.0,100.0,20150723.0,14750.0,3.0,1.356,652.8232300844338,683.0890350381059,1008
2015-07-24,14905.0,15445.0,15500.0,14850.0,166.0,20150724.0,14950.0,4.0,3.311,661.6574818949398,692.0104970330251,1009
2015-07-27,15480.0,15695.0,15695.0,15210.0,102.0,20150727.0,15445.0,0.0,1.619,669.2340744499456,699.075764095289,1010
2015-07-28,15660.0,16265.0,16280.0,15660.0,222.0,20150728.0,15695.0,1.0,3.632,684.3037040454055,717.1989955492509,1011
2015-07-29,16280.0,16170.0,16340.0,16145.0,126.0,20150729.0,16265.0,2.0,-0.584,680.7306400412781,707.5724628093512,1012
2015-07-30,16155.0,16180.0,16250.0,15880.0,117.0,20150730.0,16170.0,3.0,0.062,653.8460364011619,664.5628011014378,1013
2015-07-31,16160.0,16200.0,16600.0,16015.0,146.0,20150731.0,16180.0,4.0,0.124,647.587305819238,653.954427621246,1014
2015-08-03,16200.0,16005.0,16300.0,15900.0,136.0,20150803.0,16200.0,0.0,-1.204,625.0793689265801,620.0938372717466,1015
2015-08-04,15950.0,15700.0,16115.0,15675.0,112.0,20150804.0,16005.0,1.0,-1.906,615.9812444787087,607.4146589688465,1016
2015-08-05,15700.0,15450.0,15815.0,15180.0,133.0,20150805.0,15700.0,2.0,-1.592,634.9829495260987,636.4260377730001,1017
2015-08-06,15400.0,15450.0,15500.0,15300.0,73.0,20150806.0,15450.0,3.0,0.0,613.6208632055439,604.9025660699328,1018
2015-08-07,15465.0,15200.0,15465.0,15200.0,95.0,20150807.0,15450.0,4.0,-1.618,581.9280574595853,559.5822239272751,1019
2015-08-10,15250.0,15700.0,15880.0,14865.0,125.0,20150810.0,15200.0,0.0,3.289,621.2982340541685,620.3045940703051,1020
2015-08-11,15700.0,15700.0,15700.0,15700.0,3634.0,20150811.0,15700.0,1.0,0.0,610.2711218674262,604.2639815275983,1021
2015-08-12,15445.0,15105.0,15445.0,14770.0,102.0,20150812.0,15700.0,2.0,-3.79,639.3373835158418,647.6954506572514,1022
2015-08-13,15200.0,15050.0,15200.0,14905.0,45.0,20150813.0,15105.0,3.0,-0.364,653.4885304689467,667.3360572362841,1023
2015-08-14,15000.0,15450.0,15600.0,14960.0,120.0,20150814.0,15050.0,4.0,2.658,652.2623004263152,663.6912496047795,1024
2015-08-17,15280.0,15510.0,15600.0,15200.0,77.0,20150817.0,15450.0,0.0,0.388,642.9657276602868,648.5324163241427,1025
2015-08-18,15475.0,15160.0,15700.0,15145.0,109.0,20150818.0,15510.0,1.0,-2.257,634.9688433275335,636.0614274809236,1026
2015-08-19,15140.0,15425.0,15500.0,15140.0,159.0,20150819.0,15160.0,2.0,1.748,610.8807666613937,600.5865704834666,1027
2015-08-20,15345.0,15295.0,15575.0,15225.0,67.0,20150820.0,15425.0,3.0,-0.843,593.073424237631,575.841694419005,1028
2015-08-21,15225.0,14870.0,15450.0,14830.0,139.0,20150821.0,15295.0,4.0,-2.779,595.5212947614827,581.7294684964711,1029
2015-08-24,14820.0,14055.0,15000.0,14000.0,175.0,20150824.0,14870.0,0.0,-5.481,659.110267964984,676.8322060302745,1030
2015-08-25,14135.0,14100.0,14400.0,14055.0,96.0,20150825.0,14055.0,1.0,0.32,673.2820617863489,695.254578559571,1031
2015-08-26,14185.0,13700.0,14200.0,13670.0,132.0,20150826.0,14100.0,2.0,-2.837,660.2564198057718,673.2206347516282,1032
2015-08-27,13800.0,13900.0,14135.0,13600.0,139.0,20150827.0,13700.0,3.0,1.46,648.8694725507016,654.7912167847444,1033
2015-08-28,13895.0,14050.0,14360.0,13700.0,113.0,20150828.0,13900.0,4.0,1.079,649.8813386824563,655.4857212134456,1034
2015-08-31,14050.0,14050.0,14050.0,14050.0,0.0,20150831.0,14050.0,0.0,0.0,604.4375806204148,588.0876250516528,1035
2015-09-01,14000.0,14700.0,14800.0,13800.0,103.0,20150901.0,14050.0,1.0,4.626,640.3978005640136,643.0092750447658,1036
2015-09-02,14750.0,15200.0,15250.0,14680.0,110.0,20150902.0,14700.0,2.0,3.401,691.2707277854674,717.2747050387977,1037
2015-09-03,15150.0,15200.0,15365.0,15130.0,74.0,20150903.0,15200.0,3.0,0.0,688.8824798049708,710.3047443669585,1038
2015-09-04,15300.0,15005.0,15300.0,14900.0,78.0,20150904.0,15200.0,4.0,-1.283,662.620436186337,668.9307784513641,1039
2015-09-07,15040.0,14925.0,15100.0,14850.0,32.0,20150907.0,15005.0,0.0,-0.533,634.2003965330334,626.4066746578486,1040
2015-09-08,14920.0,14930.0,15160.0,14825.0,77.0,20150908.0,14925.0,1.0,0.034,607.0003604845758,587.5524513701355,1041
2015-09-09,14855.0,14950.0,15200.0,14855.0,119.0,20150909.0,14930.0,2.0,0.134,583.1821458950689,555.2121245207841,1042
2015-09-10,15000.0,15300.0,15375.0,14950.0,79.0,20150910.0,14950.0,3.0,2.341,570.6201326318811,540.51717458468,1043
2015-09-11,15305.0,15480.0,15530.0,15195.0,90.0,20150911.0,15300.0,4.0,1.176,571.472847847165,545.7815513067231,1044
2015-09-14,15330.0,15570.0,15600.0,15300.0,91.0,20150914.0,15480.0,0.0,0.581,546.7934980428776,513.0106777991606,1045
2015-09-15,15535.0,15575.0,15645.0,15455.0,57.0,20150915.0,15570.0,1.0,0.032,514.357725493525,469.9425874259392,1046
2015-09-16,15600.0,15675.0,15760.0,15575.0,47.0,20150916.0,15575.0,2.0,0.642,484.8706595395683,432.61690910248086,1047
2015-09-17,15650.0,15400.0,15730.0,15400.0,43.0,20150917.0,15675.0,3.0,-1.754,470.7915086723348,418.9346545554834,1048
2015-09-18,15350.0,15170.0,15400.0,14850.0,117.0,20150918.0,15400.0,4.0,-1.494,502.99228061121346,473.0767006147523,1049
2015-09-21,15395.0,14950.0,15400.0,14950.0,36.0,20150921.0,15170.0,0.0,-1.45,498.17480055564863,469.99980719945205,1050
2015-09-22,15000.0,14800.0,15045.0,14560.0,98.0,20150922.0,14950.0,1.0,-1.003,508.34072777786224,488.6664995728582,1051
2015-09-23,14850.0,14930.0,15100.0,14800.0,74.0,20150923.0,14800.0,2.0,0.878,489.4006616162384,463.5109662964771,1052
2015-09-24,14900.0,15250.0,15250.0,14900.0,43.0,20150924.0,14930.0,3.0,2.143,485.8187832874896,461.7095041236137,1053
2015-09-25,15295.0,15185.0,15355.0,15005.0,74.0,20150925.0,15250.0,4.0,-0.426,480.28980298862706,456.8149035737988,1054
2015-09-28,15120.0,15505.0,15650.0,15090.0,94.0,20150928.0,15185.0,0.0,2.107,487.53618453511547,470.57291643062564,1055
2015-09-29,15435.0,15550.0,15735.0,15380.0,126.0,20150929.0,15505.0,1.0,0.29,493.21471321374173,481.1631942398761,1056
2015-09-30,15520.0,15500.0,15700.0,15300.0,91.0,20150930.0,15550.0,2.0,-0.322,484.74064837612883,470.34143500789264,1057
2015-10-01,15450.0,15495.0,15530.0,15380.0,70.0,20151001.0,15500.0,3.0,-0.032,456.12786216011676,430.2959103401731,1058
2015-10-02,15440.0,15600.0,15605.0,15360.0,60.0,20151002.0,15495.0,4.0,0.678,436.93442014556064,405.5897889614834,1059
2015-10-05,15500.0,15600.0,15600.0,15455.0,41.0,20151005.0,15600.0,0.0,0.0,410.3949274050551,370.8444837666189,1060
2015-10-06,15550.0,15725.0,16040.0,15500.0,105.0,20151006.0,15600.0,1.0,0.801,422.17720673186824,393.3985525977364,1061
2015-10-07,15775.0,15940.0,16050.0,15725.0,86.0,20151007.0,15725.0,2.0,1.367,424.70655157442565,400.9454122513716,1062
2015-10-08,15970.0,15850.0,16050.0,15790.0,70.0,20151008.0,15940.0,3.0,-0.565,415.6423196131146,390.8193572845225,1063
2015-10-09,15805.0,16000.0,16440.0,15805.0,112.0,20151009.0,15850.0,4.0,0.946,435.5839269210133,423.37677631325283,1064
2015-10-12,16000.0,15900.0,16190.0,15890.0,72.0,20151012.0,16000.0,0.0,-0.625,426.894479019103,412.2598728048191,1065
2015-10-13,15900.0,15645.0,15965.0,15645.0,73.0,20151013.0,15900.0,1.0,-1.604,420.3586172900934,404.62522309750943,1066
2015-10-14,15645.0,16050.0,16175.0,15600.0,127.0,20151014.0,15645.0,2.0,2.589,434.4169248091758,427.3418600178415,1067
2015-10-15,16050.0,15905.0,16250.0,15905.0,66.0,20151015.0,16050.0,3.0,-0.903,449.92447709925074,451.02961201546265,1068
2015-10-16,15905.0,15905.0,16100.0,15900.0,43.0,20151016.0,15905.0,4.0,0.0,427.2040700902279,417.5589970800676,1069
2015-10-19,15905.0,15950.0,15950.0,15800.0,25.0,20151019.0,15905.0,0.0,0.283,402.0037000820253,381.8844641360586,1070
2015-10-20,15950.0,15965.0,16060.0,15860.0,102.0,20151020.0,15950.0,1.0,0.094,383.6397273472957,357.6332022512508,1071
2015-10-21,15965.0,15875.0,15970.0,15735.0,105.0,20151021.0,15965.0,2.0,-0.564,370.1270248611779,341.2821086177507,1072
2015-10-22,15875.0,15850.0,16000.0,15810.0,68.0,20151022.0,15875.0,3.0,-0.157,353.751840782889,321.11116080205056,1073
2015-10-23,15850.0,15750.0,16050.0,15690.0,77.0,20151023.0,15850.0,4.0,-0.631,354.3198552571718,326.29633936177714,1074
2015-10-26,15750.0,15500.0,15760.0,15430.0,105.0,20151026.0,15750.0,0.0,-1.587,360.29077750651965,338.7901607802066,1075
2015-10-27,15500.0,15350.0,15595.0,15350.0,95.0,20151027.0,15500.0,1.0,-0.968,363.90070682410874,346.95147267617904,1076
2015-10-28,15350.0,15200.0,15420.0,15100.0,163.0,20151028.0,15350.0,2.0,-0.977,367.1824607491896,354.02460965268824,1077
2015-10-29,15210.0,15005.0,15350.0,14760.0,185.0,20151029.0,15200.0,3.0,-1.283,387.4386006810815,385.4879950323298,1078
2015-10-30,14955.0,14995.0,15180.0,14780.0,137.0,20151030.0,15005.0,4.0,-0.067,390.3987278918919,390.0895956946854,1079
2015-11-02,14950.0,14925.0,15000.0,14760.0,105.0,20151102.0,14995.0,0.0,-0.467,377.18066171990154,370.74431626872706,1080
2015-11-03,14925.0,14750.0,15025.0,14525.0,139.0,20151103.0,14925.0,1.0,-1.173,388.3460561090014,387.9784074328968,1081
2015-11-04,14750.0,14875.0,14925.0,14750.0,58.0,20151104.0,14750.0,2.0,0.847,368.95096009909213,359.58128644184393,1082
2015-11-05,14875.0,14555.0,14885.0,14515.0,128.0,20151105.0,14875.0,3.0,-2.151,369.04632736281104,360.97044824959806,1083
2015-11-06,14555.0,14640.0,14700.0,14500.0,67.0,20151106.0,14555.0,4.0,0.584,369.5875703298279,362.84105514965114,1084
2015-11-09,14640.0,14575.0,14685.0,14460.0,67.0,20151109.0,14640.0,0.0,-0.444,356.443245754389,344.4622477963643,1085
2015-11-10,14575.0,14655.0,14790.0,14450.0,63.0,20151110.0,14575.0,1.0,0.549,354.94840523126277,343.8672814235157,1086
2015-11-11,14655.0,14770.0,14885.0,14585.0,54.0,20151111.0,14655.0,2.0,0.785,350.86218657387553,339.35164390038074,1087
2015-11-12,14770.0,14560.0,14980.0,14500.0,98.0,20151112.0,14770.0,3.0,-1.422,362.6019877944323,358.10475804699666,1088
2015-11-13,14560.0,14750.0,14790.0,14530.0,37.0,20151113.0,14560.0,4.0,1.305,353.2745343585748,345.0241236407304,1089
2015-11-16,14750.0,14680.0,14850.0,14625.0,82.0,20151116.0,14750.0,0.0,-0.475,347.522303962341,337.68757382196685,1090
2015-11-17,14680.0,14700.0,14775.0,14525.0,77.0,20151117.0,14680.0,1.0,0.136,338.65663996576455,325.9958973123713,1091
2015-11-18,14700.0,14575.0,14745.0,14575.0,52.0,20151118.0,14700.0,2.0,-0.85,323.32421815069506,305.19644433738847,1092
2015-11-19,14575.0,14600.0,14650.0,14195.0,120.0,20151119.0,14575.0,3.0,0.172,339.84019831881335,331.83691842573626,1093
2015-11-20,14600.0,14630.0,14735.0,14460.0,94.0,20151120.0,14600.0,4.0,0.205,333.94563483528486,324.2586626356381,1094
2015-11-23,14630.0,14355.0,14630.0,14330.0,89.0,20151123.0,14630.0,0.0,-1.88,330.85966803207714,321.02417428421967,1095
2015-11-24,14355.0,14375.0,14450.0,14020.0,143.0,20151124.0,14355.0,1.0,0.139,356.2360618473425,359.55428437965656,1096
2015-11-25,14375.0,14720.0,14765.0,14350.0,105.0,20151125.0,14375.0,2.0,2.4,361.57823804303865,366.94704646236903,1097
2015-11-26,14720.0,14950.0,15030.0,14655.0,169.0,20151126.0,14720.0,3.0,1.563,388.2529436754899,405.35410693405345,1098
2015-11-27,14950.0,14980.0,15010.0,14800.0,61.0,20151127.0,14950.0,4.0,0.201,379.32085788680916,389.9735593428466,1099
2015-11-30,14980.0,15050.0,15050.0,14700.0,90.0,20151130.0,14980.0,0.0,0.467,376.6553253516447,384.6437514304671,1100
2015-12-01,15050.0,15010.0,15125.0,14750.0,113.0,20151201.0,15050.0,1.0,-0.266,376.5048412287679,383.3579179064048,1101
2015-12-02,15010.0,14920.0,15200.0,14900.0,78.0,20151202.0,15010.0,2.0,-0.6,369.5498556625163,372.2435288522175,1102
2015-12-03,14920.0,14795.0,14950.0,14700.0,99.0,20151203.0,14920.0,3.0,-0.838,364.13623242046884,363.9443916719211,1103
2015-12-04,14795.0,14850.0,15100.0,14650.0,86.0,20151204.0,14795.0,4.0,0.372,371.94202947315347,375.4184727823316,1104
2015-12-07,14850.0,14635.0,14950.0,14580.0,73.0,20151207.0,14850.0,0.0,-1.448,371.76548133923046,374.6960097446874,1105
2015-12-08,14635.0,14415.0,14695.0,14350.0,100.0,20151208.0,14635.0,1.0,-1.503,383.4231648538458,391.40320844539553,1106
2015-12-09,14415.0,14540.0,14680.0,14360.0,103.0,20151209.0,14415.0,2.0,0.867,377.6574225944052,381.88278065267616,1107
2015-12-10,14540.0,14550.0,14690.0,14400.0,73.0,20151210.0,14540.0,3.0,0.069,369.6885659949138,369.63174323231937,1108
2015-12-11,14550.0,14555.0,14680.0,14500.0,49.0,20151211.0,14550.0,4.0,0.034,352.44415090446705,344.34751080134345,1109
2015-12-14,14555.0,14610.0,14745.0,14500.0,79.0,20151214.0,14555.0,0.0,0.378,342.67650082224276,331.101176027831,1110
2015-12-15,14610.0,14555.0,14775.0,14540.0,97.0,20151215.0,14610.0,1.0,-0.376,332.88772802022066,318.28768589078686,1111
2015-12-16,14555.0,14650.0,14775.0,14485.0,92.0,20151216.0,14555.0,2.0,0.653,328.98884365474606,314.51599443868196,1112
2015-12-17,14650.0,14590.0,14825.0,14550.0,101.0,20151217.0,14650.0,3.0,-0.41,324.08076695886007,309.247195180191,1113
2015-12-18,14590.0,14605.0,14745.0,14575.0,74.0,20151218.0,14590.0,4.0,0.103,310.0734245080546,290.68090248949886,1114
2015-12-21,14605.0,14615.0,14750.0,14550.0,91.0,20151221.0,14605.0,0.0,0.068,300.0667495527769,278.590115490899,1115
2015-12-22,14615.0,14685.0,14750.0,14580.0,62.0,20151222.0,14615.0,1.0,0.479,288.24249959343354,264.1114334254458,1116
2015-12-23,14685.0,14620.0,14695.0,14600.0,58.0,20151223.0,14685.0,2.0,-0.443,270.6749996303941,241.56324230205303,1117
2015-12-24,14620.0,14540.0,14680.0,14530.0,47.0,20151224.0,14620.0,3.0,-0.547,260.1590905730854,230.02147666177905,1118
2015-12-29,14540.0,14735.0,14750.0,14470.0,86.0,20151229.0,14540.0,1.0,1.341,261.9628096118958,236.68527977354185,1119
2015-12-30,14735.0,14545.0,14740.0,14520.0,58.0,20151230.0,14735.0,2.0,-1.289,258.1480087380871,234.46057580373628,1120
2015-12-31,14545.0,14565.0,14575.0,14420.0,55.0,20151231.0,14545.0,3.0,0.138,263.3163715800789,245.19916569657096,1121
2016-01-04,14565.0,14430.0,14570.0,14360.0,67.0,20160104.0,14565.0,0.0,-0.927,258.4694287091626,240.50594360369485,1122
2016-01-05,14430.0,14210.0,14495.0,14125.0,114.0,20160105.0,14430.0,1.0,-1.525,274.97220791742046,267.10515112320195,1123
2016-01-06,14210.0,13800.0,14245.0,13650.0,206.0,20160106.0,14210.0,2.0,-2.885,320.883825379473,335.4911309734414,1124
2016-01-07,13800.0,13690.0,13815.0,13560.0,120.0,20160107.0,13800.0,3.0,-0.797,350.8034776177023,377.42564684364845,1125
2016-01-08,13690.0,13710.0,13985.0,13690.0,96.0,20160108.0,13690.0,4.0,0.146,345.73043419791117,366.4355605978286,1126
2016-01-11,13710.0,13605.0,13815.0,13605.0,67.0,20160111.0,13710.0,0.0,-0.766,333.39130381628286,345.57748585145146,1127
2016-01-12,13605.0,13350.0,13625.0,13140.0,193.0,20160112.0,13605.0,1.0,-1.874,354.90118528752953,375.5004877379241,1128
2016-01-13,13350.0,13300.0,13510.0,13155.0,132.0,20160113.0,13350.0,2.0,-0.375,363.546532079572,385.43375603953376,1129
2016-01-14,13300.0,13325.0,13350.0,13085.0,58.0,20160114.0,13300.0,3.0,0.188,354.58775643597454,369.37592190092926,1130
2016-01-15,13325.0,13300.0,13400.0,13145.0,75.0,20160115.0,13325.0,4.0,-0.188,345.5343240327041,354.12579898080537,1131
2016-01-18,13300.0,13325.0,13345.0,13180.0,63.0,20160118.0,13300.0,0.0,0.188,329.1221127570037,328.90902578336465,1132
2016-01-19,13325.0,13300.0,13480.0,13225.0,84.0,20160119.0,13325.0,1.0,-0.188,322.3837388700034,319.05448901224935,1133
2016-01-20,13300.0,13380.0,13495.0,13160.0,111.0,20160120.0,13300.0,2.0,0.602,323.5306717000031,321.18055714394944,1134
2016-01-21,13380.0,13580.0,13635.0,13345.0,111.0,20160121.0,13380.0,3.0,1.495,324.5733379090939,323.02314952475643,1135
2016-01-22,13580.0,13645.0,13690.0,13545.0,65.0,20160122.0,13580.0,4.0,0.479,323.2484890082673,321.2867295881225,1136
2016-01-25,13645.0,13600.0,13685.0,13555.0,50.0,20160125.0,13645.0,0.0,-0.33,305.68044455297024,295.78183230970615,1137
2016-01-26,13600.0,14010.0,14175.0,13600.0,142.0,20160126.0,13600.0,1.0,3.015,330.16404050270023,333.01092133507865,1138
2016-01-27,14010.0,14400.0,14615.0,13900.0,217.0,20160127.0,14010.0,2.0,2.784,392.4218550024551,423.94279849040197,1139
2016-01-28,14400.0,14060.0,14450.0,13925.0,132.0,20160128.0,14400.0,3.0,-2.361,404.47441363859565,437.41709202501505,1140
2016-01-29,14060.0,14850.0,15010.0,14055.0,185.0,20160129.0,14060.0,4.0,5.619,454.5221942169052,506.42814642167974,1141
2016-02-01,14850.0,14820.0,14925.0,14640.0,109.0,20160201.0,14850.0,0.0,-0.202,491.8383583790049,554.2377268987893,1142
2016-02-02,14820.0,14660.0,14950.0,14600.0,117.0,20160202.0,14820.0,1.0,-1.08,478.9439621627317,527.0060299789508,1143
2016-02-03,14660.0,14855.0,14920.0,14550.0,113.0,20160203.0,14660.0,2.0,1.33,469.03996560248333,506.071892648424,1144
2016-02-04,14855.0,14980.0,15150.0,14750.0,114.0,20160204.0,14855.0,3.0,0.841,470.94542327498505,503.9289736286344,1145
2016-02-05,14980.0,15075.0,15245.0,14900.0,140.0,20160205.0,14980.0,4.0,0.634,463.5867484318048,488.7384438114834,1146
2016-02-08,15075.0,15600.0,15950.0,15075.0,161.0,20160208.0,15075.0,0.0,3.483,509.62431675618626,552.9066513032857,1147
2016-02-09,15600.0,15660.0,16045.0,15555.0,272.0,20160209.0,15600.0,1.0,0.385,551.4766515965333,608.5190977961814,1148
2016-02-10,15660.0,15700.0,15930.0,15565.0,112.0,20160210.0,15660.0,2.0,0.255,534.5242287241211,576.0498847566906,1149
2016-02-11,15700.0,15575.0,15800.0,15405.0,79.0,20160211.0,15700.0,3.0,-0.796,521.8402079310192,551.9099001224652,1150
2016-02-12,15575.0,15350.0,15575.0,15300.0,112.0,20160212.0,15575.0,4.0,-1.445,510.76382539183527,531.6552467728027,1151
2016-02-15,15350.0,15305.0,15480.0,15250.0,66.0,20160215.0,15350.0,0.0,-0.293,493.876204901668,504.1012138697618,1152
2016-02-16,15305.0,15330.0,15440.0,15160.0,75.0,20160216.0,15305.0,1.0,0.163,474.4329135469709,474.2210520204602,1153
2016-02-17,15330.0,15665.0,15800.0,15210.0,161.0,20160217.0,15330.0,2.0,2.185,484.9390123154281,489.65824508439886,1154
2016-02-18,15665.0,15575.0,15810.0,15450.0,103.0,20160218.0,15665.0,3.0,-0.575,484.49001119584375,488.37047907314565,1155
2016-02-19,15575.0,15725.0,15850.0,15575.0,88.0,20160219.0,15575.0,4.0,0.963,465.44546472349435,459.9210818633929,1156
2016-02-22,15725.0,15700.0,16010.0,15700.0,111.0,20160222.0,15725.0,0.0,-0.159,462.6776952031768,456.5982709482741,1157
2016-02-23,15700.0,15920.0,16200.0,15700.0,185.0,20160223.0,15700.0,1.0,1.401,466.07063200288803,462.38516815517085,1158
2016-02-24,15920.0,15915.0,16145.0,15850.0,97.0,20160224.0,15920.0,2.0,-0.031,464.1551200026255,460.0671457344814,1159
2016-02-25,15915.0,15895.0,16120.0,15895.0,89.0,20160225.0,15915.0,3.0,-0.126,442.4137454569322,428.72485963655055,1160
2016-02-26,15895.0,15905.0,16100.0,15895.0,110.0,20160226.0,15895.0,4.0,0.063,420.83067768812015,398.89487835167716,1161
2016-02-29,15905.0,15850.0,16115.0,15760.0,99.0,20160229.0,15905.0,0.0,-0.346,414.84607062556375,393.0422279047869,1162
2016-03-01,15850.0,16045.0,16045.0,15800.0,95.0,20160301.0,15850.0,1.0,1.23,399.4055187505125,373.30326418414865,1163
2016-03-02,16045.0,16215.0,16300.0,16045.0,148.0,20160302.0,16045.0,2.0,1.06,404.00501704592085,383.52949562626264,1164
2016-03-03,16215.0,16470.0,16580.0,16180.0,151.0,20160303.0,16215.0,3.0,1.573,415.9136518599284,403.7255628760948,1165
2016-03-04,16470.0,16950.0,17080.0,16370.0,194.0,20160304.0,16470.0,4.0,2.914,456.7396835090259,465.2288211592822,1166
2016-03-07,16950.0,17350.0,17350.0,16850.0,159.0,20160307.0,16950.0,0.0,2.36,495.2178940991148,520.5316450047117,1167
2016-03-08,17350.0,16475.0,17350.0,16200.0,219.0,20160308.0,17350.0,1.0,-5.043,554.7435400901044,604.4607590040835,1168
2016-03-09,16475.0,16705.0,16800.0,16475.0,133.0,20160309.0,16475.0,2.0,1.396,583.8577637182764,640.5326578035385,1169
2016-03-10,16705.0,16700.0,16850.0,16625.0,61.0,20160310.0,16705.0,3.0,-0.03,564.8706942893425,605.1283034297339,1170
2016-03-11,16700.0,16775.0,16930.0,16640.0,49.0,20160311.0,16700.0,4.0,0.449,539.8824493539478,563.1111963057695,1171
2016-03-14,16775.0,16885.0,17010.0,16775.0,55.0,20160314.0,16775.0,0.0,0.656,518.9840448672253,529.3630367983335,1172
2016-03-15,16885.0,16855.0,16930.0,16725.0,84.0,20160315.0,16885.0,1.0,-0.178,490.4400407883866,486.114631891889,1173
2016-03-16,16855.0,16705.0,16885.0,16645.0,73.0,20160316.0,16855.0,2.0,-0.89,467.67276435307866,453.2993476396371,1174
2016-03-17,16705.0,17000.0,17080.0,16705.0,84.0,20160317.0,16705.0,3.0,1.766,459.2479675937078,442.8594346210188,1175
2016-03-18,17040.0,16900.0,17150.0,16790.0,69.0,20160318.0,17000.0,4.0,-0.588,457.9526978124616,443.14484333821633,1176
2016-03-21,16865.0,16900.0,16945.0,16770.0,50.0,20160321.0,16900.0,0.0,0.0,437.2297252840557,414.7255308931203,1177
2016-03-22,16875.0,17105.0,17150.0,16765.0,106.0,20160322.0,16900.0,1.0,1.213,432.48156844005064,410.76212677403765,1178
2016-03-23,17105.0,17340.0,17500.0,17000.0,119.0,20160323.0,17105.0,2.0,1.374,447.71051676368273,435.99384320416647,1179
2016-03-24,17270.0,17300.0,17525.0,17160.0,100.0,20160324.0,17340.0,3.0,-0.231,445.1913788760752,433.86133077694427,1180
2016-03-29,17065.0,16790.0,17255.0,16780.0,200.0,20160329.0,17300.0,1.0,-2.948,455.62852625097713,450.6798200066845,1181
2016-03-30,16790.0,16870.0,16905.0,16700.0,152.0,20160330.0,16790.0,2.0,0.476,468.75320568270615,470.5891773391261,1182
2016-03-31,16870.0,16600.0,16870.0,16600.0,100.0,20160331.0,16870.0,3.0,-1.6,450.68473243882374,443.84395369390927,1183
2016-04-01,16600.0,16680.0,16765.0,16300.0,132.0,20160401.0,16600.0,4.0,0.482,461.5315749443852,460.6647598680547,1184
2016-04-04,16680.0,16630.0,16800.0,16535.0,89.0,20160404.0,16680.0,0.0,-0.3,443.66506813125926,434.57612521898074,1185
2016-04-05,16630.0,16365.0,16630.0,16300.0,158.0,20160405.0,16630.0,1.0,-1.594,437.87733466478113,427.2993085231166,1186
2016-04-06,16365.0,16480.0,16500.0,14500.0,110.0,20160406.0,16365.0,2.0,0.703,591.7066678770739,654.3260673867011,1187
2016-04-07,16480.0,16650.0,16750.0,16380.0,106.0,20160407.0,16480.0,3.0,1.032,572.9151526155221,618.4159250684747,1188
2016-04-08,16650.0,16800.0,16850.0,16650.0,77.0,20160408.0,16650.0,4.0,0.901,554.4683205595654,585.2938017260115,1189
2016-04-11,16800.0,16725.0,16950.0,16715.0,54.0,20160411.0,16800.0,0.0,-0.446,531.3348368723325,547.2546281625438,1190
2016-04-12,16725.0,16800.0,16900.0,16725.0,97.0,20160412.0,16725.0,1.0,0.448,498.9407607930295,497.6206777408713,1191
2016-04-13,16800.0,16980.0,17145.0,16800.0,117.0,20160413.0,16800.0,2.0,1.071,491.76432799366313,487.27125404208846,1192
2016-04-14,17065.0,17065.0,17250.0,16970.0,97.0,20160414.0,16980.0,3.0,0.501,487.96757090333006,482.30175350314335,1193
2016-04-15,17065.0,17150.0,17240.0,17065.0,75.0,20160415.0,17065.0,4.0,0.498,467.2432462757546,452.6615197027242,1194
2016-04-18,17150.0,16960.0,17200.0,16935.0,120.0,20160418.0,17150.0,0.0,-1.108,448.8574966143223,427.639983742361,1195
2016-04-19,16960.0,17150.0,17190.0,16960.0,80.0,20160419.0,16960.0,1.0,1.12,428.9613605584748,401.2879859100462,1196
2016-04-20,17150.0,17200.0,17355.0,17065.0,121.0,20160420.0,17150.0,2.0,0.292,425.87396414406834,400.44958778870716,1197
2016-04-21,17200.0,17140.0,17460.0,17090.0,134.0,20160421.0,17200.0,3.0,-0.349,420.794512858244,396.38964275021283,1198
2016-04-22,17140.0,17355.0,17450.0,17125.0,100.0,20160422.0,17140.0,4.0,1.254,412.0859207802218,386.8710237168511,1199
2016-04-25,17355.0,17340.0,17450.0,17200.0,113.0,20160425.0,17355.0,0.0,-0.086,402.80538252747436,376.62155388793764,1200
2016-04-26,17340.0,17355.0,17435.0,17250.0,78.0,20160426.0,17340.0,1.0,0.087,383.0048932067949,351.07201336954597,1201
2016-04-27,17355.0,17085.0,17410.0,16975.0,159.0,20160427.0,17355.0,2.0,-1.556,387.7317210970863,362.26241158693983,1202
2016-04-28,17085.0,17090.0,17185.0,16800.0,138.0,20160428.0,17085.0,3.0,0.029,402.9379282700781,387.9607567086807,1203
2016-04-29,17090.0,17220.0,17380.0,17090.0,102.0,20160429.0,17090.0,4.0,0.761,393.1253893364347,375.5659891475233,1204
2016-05-02,17220.0,17220.0,17220.0,17220.0,1.0,20160502.0,17220.0,0.0,0.0,369.2048993967591,342.82385726118736,1205
2016-05-03,17220.0,17300.0,17380.0,17115.0,107.0,20160503.0,17220.0,1.0,0.465,359.73172672432645,332.44734295969573,1206
2016-05-04,17300.0,17380.0,17440.0,17275.0,71.0,20160504.0,17300.0,2.0,0.462,347.0288424766607,317.45436389840347,1207
2016-05-05,17380.0,17340.0,17440.0,17270.0,82.0,20160505.0,17380.0,3.0,-0.23,330.9353113424188,297.793782045283,1208
2016-05-06,17340.0,17415.0,17480.0,17270.0,125.0,20160506.0,17340.0,4.0,0.433,319.94119212947163,286.0879444392453,1209
2016-05-09,17415.0,17160.0,17420.0,17110.0,128.0,20160509.0,17415.0,0.0,-1.464,319.0374473904288,289.27621851401256,1210
2016-05-10,17160.0,17160.0,17215.0,17070.0,97.0,20160510.0,17160.0,1.0,0.0,321.39767944584406,296.70605604547706,1211
2016-05-11,17160.0,17235.0,17340.0,17160.0,114.0,20160511.0,17160.0,2.0,0.437,308.5433449507676,281.1452485727473,1212
2016-05-12,17235.0,16675.0,17450.0,16600.0,302.0,20160512.0,17235.0,3.0,-3.249,357.7666772279706,356.99254876304764,1213
2016-05-13,16675.0,16715.0,16870.0,16655.0,165.0,20160513.0,16675.0,4.0,0.24,377.96970657088235,386.7268755946413,1214
2016-05-16,16715.0,16950.0,16970.0,16665.0,114.0,20160516.0,16715.0,0.0,1.406,371.33609688262027,375.8299588486891,1215
2016-05-17,16950.0,16960.0,17070.0,16840.0,123.0,20160517.0,16950.0,1.0,0.059,369.85099716601843,373.05263100219724,1216
2016-05-18,16960.0,16790.0,16975.0,16715.0,127.0,20160518.0,16960.0,2.0,-1.002,359.86454287819856,357.9789468685709,1217
2016-05-19,16790.0,16535.0,16790.0,16490.0,142.0,20160519.0,16790.0,3.0,-1.519,369.8768571619984,372.91508728609426,1218
2016-05-20,16535.0,16450.0,16585.0,16330.0,137.0,20160520.0,16535.0,4.0,-0.514,378.0698701472713,384.5264089812817,1219
2016-05-23,16450.0,16050.0,16470.0,15875.0,209.0,20160523.0,16450.0,0.0,-2.432,403.69988195206446,421.2562211171103,1220
2016-05-24,16050.0,15675.0,16090.0,15600.0,171.0,20160524.0,16050.0,1.0,-2.336,444.272619956422,478.4220583014951,1221
2016-05-25,15675.0,15645.0,15800.0,15425.0,151.0,20160525.0,15675.0,2.0,-0.191,460.7023817785651,497.9657838612953,1222
2016-05-26,15645.0,15760.0,15850.0,15550.0,154.0,20160526.0,15645.0,3.0,0.735,446.09307434415007,471.57034601312256,1223
2016-05-27,15760.0,16155.0,16260.0,15760.0,90.0,20160527.0,15760.0,4.0,2.506,461.4482494037731,490.69429987804,1224
2016-05-31,16155.0,16300.0,16300.0,16140.0,70.0,20160531.0,16155.0,1.0,0.898,468.58931763979376,497.2683932276347,1225
2016-06-01,16300.0,16180.0,16300.0,15900.0,164.0,20160601.0,16300.0,2.0,-0.736,462.35392512708523,484.29927413061677,1226
2016-06-02,16180.0,16275.0,16275.0,16105.0,93.0,20160602.0,16180.0,3.0,0.587,438.0490228428044,445.72603757986735,1227
2016-06-03,16275.0,16520.0,16595.0,16200.0,129.0,20160603.0,16275.0,4.0,1.505,435.9536571298224,441.62923256921863,1228
2016-06-06,16520.0,16900.0,16955.0,16520.0,132.0,20160606.0,16520.0,0.0,2.3,458.1396882998389,473.41200155998996,1229
2016-06-07,16900.0,16885.0,16935.0,16815.0,99.0,20160607.0,16900.0,1.0,-0.089,454.217898454399,465.6237346853247,1230
2016-06-08,16885.0,17095.0,17100.0,16800.0,138.0,20160608.0,16885.0,2.0,1.244,440.1980895039991,443.5405700606147,1231
2016-06-09,17095.0,17035.0,17175.0,16955.0,110.0,20160609.0,17095.0,3.0,-0.351,426.5437177309086,423.06849405253325,1232
2016-06-10,17035.0,17100.0,17175.0,16950.0,90.0,20160610.0,17035.0,4.0,0.382,408.22156157355323,396.6593615121955,1233
2016-06-13,17100.0,17150.0,17150.0,16925.0,93.0,20160613.0,17100.0,0.0,0.292,391.5650559759575,373.7714466439028,1234
2016-06-14,17150.0,16855.0,17150.0,16855.0,95.0,20160614.0,17150.0,1.0,-1.72,382.78641452359767,363.2685870913824,1235
2016-06-15,16855.0,16905.0,17350.0,16850.0,213.0,20160615.0,16855.0,2.0,0.297,393.4421950214524,381.49944214586475,1236
2016-06-16,16905.0,17005.0,17140.0,16885.0,150.0,20160616.0,16905.0,3.0,0.592,383.58381365586575,368.63284985974946,1237
2016-06-17,17005.0,17010.0,17225.0,17000.0,128.0,20160617.0,17005.0,4.0,0.029,377.80346695987794,362.1484698784495,1238
2016-06-20,17010.0,16975.0,17140.0,16970.0,109.0,20160620.0,17010.0,0.0,-0.206,358.9122426907981,336.5286738946562,1239
2016-06-21,16975.0,17150.0,17170.0,16905.0,149.0,20160621.0,16975.0,1.0,1.031,350.3747660825437,326.9915173753687,1240
2016-06-22,17150.0,17095.0,17175.0,17010.0,89.0,20160622.0,17150.0,2.0,-0.321,336.70433280231276,310.05931505865334,1241
2016-06-23,17095.0,17235.0,17285.0,17020.0,103.0,20160623.0,17095.0,3.0,0.819,330.1857570930116,304.0514063841662,1242
2016-06-24,17235.0,17065.0,17250.0,16500.0,147.0,20160624.0,17235.0,4.0,-0.986,368.3506882663742,363.5112188662774,1243
2016-06-27,17065.0,16775.0,17155.0,16585.0,142.0,20160627.0,17065.0,0.0,-1.699,393.9551711512494,401.7097230174404,1244
2016-06-28,16775.0,16915.0,17075.0,16755.0,106.0,20160628.0,16775.0,1.0,0.835,387.2319737738631,390.8150932817817,1245
2016-06-29,16915.0,16960.0,17095.0,16820.0,99.0,20160629.0,16915.0,2.0,0.266,381.11997615805734,381.3730808442108,1246
2016-06-30,16960.0,17005.0,17095.0,16960.0,67.0,20160630.0,16960.0,3.0,0.265,362.8363419618703,354.52333673164935,1247
2016-07-01,17005.0,17375.0,17470.0,17005.0,216.0,20160701.0,17005.0,4.0,2.176,376.21485632897304,375.2535585007628,1248
2016-07-04,17375.0,18000.0,18125.0,17350.0,362.0,20160704.0,17375.0,0.0,3.597,443.83168757179374,474.5530840339944,1249
2016-07-05,18000.0,17600.0,18110.0,17565.0,195.0,20160705.0,18000.0,1.0,-2.222,470.3015341561765,509.279339496129,1250
2016-07-06,17600.0,17765.0,17900.0,17350.0,244.0,20160706.0,17600.0,2.0,0.938,486.6377583237968,528.0420942299785,1251
2016-07-07,17765.0,17600.0,17775.0,17500.0,113.0,20160707.0,17765.0,3.0,-0.929,467.3979621125425,494.303148332648,1252
2016-07-08,17600.0,17720.0,17840.0,17400.0,157.0,20160708.0,17600.0,4.0,0.682,464.9072382841295,487.0627285549616,1253
2016-07-11,17840.0,17720.0,17980.0,17720.0,91.0,20160711.0,17720.0,0.0,0.0,457.18839844011774,472.7876980809667,1254
2016-07-12,17720.0,17915.0,17990.0,17705.0,160.0,20160712.0,17720.0,1.0,1.1,441.5349076728343,447.7493383368378,1255
2016-07-13,17915.0,17885.0,18000.0,17825.0,91.0,20160713.0,17915.0,2.0,-0.167,426.8499160662133,425.3827598919266,1256
2016-07-14,17885.0,18000.0,18100.0,17825.0,105.0,20160714.0,17885.0,3.0,0.643,413.0453782420121,405.33172523966965,1257
2016-07-15,18000.0,18000.0,18255.0,17915.0,164.0,20160715.0,18000.0,4.0,0.0,409.13216203819275,400.62082854104705,1258
2016-07-18,18000.0,17845.0,18000.0,17805.0,96.0,20160718.0,18000.0,0.0,-0.861,389.6656018529025,373.2047180689074,1259
2016-07-19,17845.0,17670.0,17875.0,17660.0,154.0,20160719.0,17845.0,1.0,-0.981,385.1505471390019,368.777422326386,1260
2016-07-20,17670.0,17760.0,17850.0,17610.0,143.0,20160720.0,17670.0,2.0,0.509,371.9550428536381,351.6070993495345,1261
2016-07-21,17760.0,17815.0,17875.0,17760.0,80.0,20160721.0,17760.0,3.0,0.31,356.77731168512554,332.0594861029299,1262
2016-07-22,17815.0,17755.0,17875.0,17715.0,117.0,20160722.0,17815.0,4.0,-0.337,338.8884651682959,309.1182212892059,1263
2016-07-25,17755.0,17730.0,17805.0,17705.0,68.0,20160725.0,17755.0,0.0,-0.141,318.080422880269,282.5691251173117,1264
2016-07-26,17730.0,17765.0,17800.0,17675.0,120.0,20160726.0,17730.0,1.0,0.197,300.52765716388086,261.5599084350035,1265
2016-07-27,17765.0,17700.0,17825.0,17665.0,80.0,20160727.0,17765.0,2.0,-0.366,287.75241560352805,248.01858731033636,1266
2016-07-28,17700.0,17755.0,17825.0,17700.0,71.0,20160728.0,17700.0,3.0,0.311,272.95674145775274,231.61610900229152,1267
2016-07-29,17775.0,17855.0,17870.0,17735.0,64.0,20160729.0,17755.0,4.0,0.563,263.59703768886646,223.40062780198647,1268
2016-08-01,17855.0,17865.0,17975.0,17775.0,90.0,20160801.0,17855.0,0.0,0.056,259.6336706262426,222.9472107617221,1269
2016-08-02,17865.0,17990.0,17995.0,17860.0,102.0,20160802.0,17865.0,1.0,0.7,248.75788238749357,211.88758266015964,1270
2016-08-03,17990.0,17955.0,18000.0,17905.0,114.0,20160803.0,17990.0,2.0,-0.195,238.41625671590322,201.63590497213835,1271
2016-08-04,17955.0,18040.0,18050.0,17840.0,145.0,20160804.0,17955.0,3.0,0.473,235.8329606508211,202.7511176425199,1272
2016-08-05,18040.0,18350.0,18450.0,18010.0,206.0,20160805.0,18040.0,4.0,1.718,259.39360059165557,241.7176352901839,1273
2016-08-08,18350.0,18300.0,18350.0,18025.0,122.0,20160808.0,18350.0,0.0,-0.272,265.35781871968686,252.82195058482603,1274
2016-08-09,18300.0,18415.0,18475.0,18100.0,199.0,20160809.0,18300.0,1.0,0.628,275.32528974516987,269.1123571735159,1275
2016-08-10,18415.0,18550.0,18650.0,18360.0,142.0,20160810.0,18415.0,2.0,0.733,282.11389976833624,279.89737621704705,1276
2016-08-11,18550.0,18330.0,18550.0,18290.0,155.0,20160811.0,18550.0,3.0,-1.186,280.10354524394205,277.2443927214408,1277
2016-08-12,18330.0,18130.0,18370.0,18100.0,108.0,20160812.0,18330.0,4.0,-1.091,295.5486774944928,300.2784736919154,1278
2016-08-15,18130.0,18200.0,18250.0,18025.0,127.0,20160815.0,18130.0,0.0,0.386,296.4078886313571,300.90801053299333,1279
2016-08-16,18200.0,18280.0,18400.0,18140.0,115.0,20160816.0,18200.0,1.0,0.44,294.0071714830519,296.7869424619276,1280
2016-08-17,18280.0,18340.0,18370.0,18230.0,99.0,20160817.0,18280.0,2.0,0.328,282.7337922573202,279.88201680033774,1281
2016-08-18,18340.0,18390.0,18400.0,18210.0,88.0,20160818.0,18340.0,3.0,0.273,274.3034475066547,267.89774789362605,1282
2016-08-19,18390.0,18510.0,18550.0,18365.0,84.0,20160819.0,18390.0,4.0,0.653,268.45767955150427,260.1780481744759,1283
2016-08-22,18510.0,18435.0,18550.0,18345.0,121.0,20160822.0,18510.0,0.0,-0.405,262.6887995922766,252.8209750845458,1284
2016-08-23,18490.0,18665.0,18745.0,18425.0,132.0,20160823.0,18435.0,1.0,1.248,267.8989087202515,261.77817840660634,1285
2016-08-24,18665.0,18800.0,18920.0,18625.0,217.0,20160824.0,18665.0,2.0,0.723,287.635371563865,291.54108795239216,1286
2016-08-25,18800.0,18725.0,18850.0,18635.0,128.0,20160825.0,18800.0,3.0,-0.399,281.03215596715,281.33560955873986,1287
2016-08-26,18725.0,18885.0,18950.0,18680.0,97.0,20160826.0,18725.0,4.0,0.854,280.0292326974091,279.8241949509079,1288
2016-08-30,18885.0,18750.0,18940.0,18730.0,97.0,20160830.0,18885.0,1.0,-0.715,274.1174842703719,271.1809689574535,1289
2016-08-31,18750.0,18900.0,18990.0,18705.0,176.0,20160831.0,18750.0,2.0,0.8,275.10680388215627,273.02350642979303,1290
2016-09-01,18900.0,19100.0,19225.0,18820.0,170.0,20160901.0,18900.0,3.0,1.058,293.2789126201421,299.9537055724873,1291
2016-09-02,19100.0,19300.0,19330.0,19100.0,117.0,20160902.0,19100.0,4.0,1.047,305.70810238194736,317.2932114961556,1292
2016-09-05,19300.0,19385.0,19500.0,19150.0,103.0,20160905.0,19300.0,0.0,0.44,314.2800930744979,328.32078329666865,1293
2016-09-06,19385.0,19370.0,19665.0,19210.0,223.0,20160906.0,19385.0,1.0,-0.077,327.0728118859072,345.2113455237795,1294
2016-09-07,19370.0,19530.0,19600.0,19370.0,129.0,20160907.0,19370.0,2.0,0.826,318.24801080537014,329.84983278727555,1295
2016-09-08,19530.0,19585.0,19645.0,19430.0,107.0,20160908.0,19530.0,3.0,0.282,314.31637345942744,322.5365217489721,1296
2016-09-09,19550.0,19240.0,19605.0,19215.0,135.0,20160909.0,19585.0,4.0,-1.762,321.196703144934,331.53165218244254,1297
2016-09-12,19240.0,19050.0,19305.0,18840.0,373.0,20160912.0,19240.0,0.0,-0.988,359.72427558630335,386.66076522478306,1298
2016-09-13,19050.0,19010.0,19350.0,19000.0,145.0,20160913.0,19050.0,1.0,-0.21,358.84025053300303,381.77266319481197,1299
2016-09-14,19010.0,19180.0,19325.0,19000.0,128.0,20160914.0,19010.0,2.0,0.894,355.7638641209118,374.202974768837,1300
2016-09-15,19180.0,19005.0,19400.0,19005.0,107.0,20160915.0,19180.0,3.0,-0.912,359.3307855644653,376.9759114663254,1301
2016-09-16,19005.0,19100.0,19145.0,18930.0,84.0,20160916.0,19005.0,4.0,0.5,349.391623240423,360.04578993748197,1302
2016-09-19,19100.0,19350.0,19400.0,19050.0,100.0,20160919.0,19100.0,0.0,1.309,353.53783930947543,364.7063512791511,1303
2016-09-20,19350.0,19470.0,19495.0,19310.0,97.0,20160920.0,19350.0,1.0,0.62,357.30712664497764,368.7455044419309,1304
2016-09-21,19470.0,19280.0,19475.0,19150.0,119.0,20160921.0,19470.0,2.0,-0.976,354.37011513179783,362.9127705163401,1305
2016-09-22,19280.0,19485.0,19630.0,19180.0,96.0,20160922.0,19280.0,3.0,1.063,363.06374102890715,374.52440111416144,1306
2016-09-23,19485.0,19640.0,19650.0,19440.0,134.0,20160923.0,19485.0,4.0,0.795,363.69431002627954,373.92114763227374,1307
2016-09-26,19640.0,19725.0,19850.0,19565.0,111.0,20160926.0,19640.0,0.0,0.433,363.8130091147999,372.73166128130435,1308
2016-09-27,19725.0,19750.0,19945.0,19600.0,144.0,20160927.0,19725.0,1.0,0.127,362.10273555890905,369.0341064437971,1309
2016-09-28,19750.0,19925.0,19950.0,19750.0,100.0,20160928.0,19750.0,2.0,0.886,349.6388505080991,349.82955891795746,1310
2016-09-29,19925.0,20000.0,20025.0,19875.0,128.0,20160929.0,19925.0,3.0,0.376,342.85350046190825,339.8522843955631,1311
2016-09-30,20000.0,20050.0,20150.0,19910.0,136.0,20160930.0,20000.0,4.0,0.25,333.5031822380984,326.53864647615467,1312
2016-10-03,20050.0,19970.0,20150.0,19920.0,96.0,20161003.0,20050.0,0.0,-0.399,324.0938020346349,313.6668269460007,1313
2016-10-04,19970.0,19905.0,20000.0,19875.0,73.0,20161004.0,19970.0,1.0,-0.325,310.5398200314863,295.17791668653393,1314
2016-10-05,19850.0,19925.0,19940.0,19700.0,96.0,20161005.0,19905.0,2.0,0.1,306.8543818468057,291.8208611283294,1315
2016-10-06,19925.0,20085.0,20095.0,19860.0,72.0,20161006.0,19925.0,3.0,0.803,300.3221653152779,284.2447463112188,1316
2016-10-07,20085.0,20135.0,20135.0,20000.0,76.0,20161007.0,20085.0,4.0,0.249,292.1110593775254,274.3454468030563,1317
2016-10-10,20135.0,20095.0,20135.0,19975.0,57.0,20161010.0,20135.0,0.0,-0.199,280.10096307047763,259.0993872293154,1318
2016-10-11,20095.0,19800.0,20095.0,19785.0,74.0,20161011.0,20095.0,1.0,-1.468,286.4554209731615,271.21946893207337,1319
2016-10-12,19800.0,19870.0,19975.0,19800.0,68.0,20161012.0,19800.0,2.0,0.354,287.2322008846923,274.3902064077969,1320
2016-10-13,19870.0,19550.0,19870.0,19435.0,161.0,20161013.0,19870.0,3.0,-1.61,300.6656371679021,295.804845553424,1321
2016-10-14,19550.0,19450.0,19600.0,19350.0,83.0,20161014.0,19550.0,4.0,-0.512,320.6051246980929,325.6975328129675,1322
2016-10-17,19450.0,19445.0,19600.0,19405.0,74.0,20161017.0,19450.0,0.0,-0.026,309.18647699826624,308.2711951045718,1323
2016-10-18,19445.0,19710.0,19845.0,19445.0,133.0,20161018.0,19445.0,1.0,1.363,317.4422518166057,320.5017024239623,1324
2016-10-19,19710.0,19990.0,20015.0,19660.0,110.0,20161019.0,19710.0,2.0,1.421,340.4020471060055,353.7681421007678,1325
2016-10-20,19990.0,19840.0,20000.0,19800.0,92.0,20161020.0,19990.0,3.0,-0.75,335.8200428236417,345.26572315399926,1326
2016-10-21,19840.0,19970.0,19975.0,19840.0,99.0,20161021.0,19840.0,4.0,0.655,318.92731165785574,319.2302934001322,1327
2016-10-24,19970.0,19975.0,20080.0,19940.0,75.0,20161024.0,19970.0,0.0,0.025,311.7521015071419,308.6662542801151,1328
2016-10-25,19975.0,20305.0,20330.0,19975.0,147.0,20161025.0,19975.0,1.0,1.652,316.13827409740173,315.51075370943306,1329
2016-10-26,20305.0,20430.0,20500.0,20200.0,125.0,20161026.0,20305.0,2.0,0.616,335.12570372491103,343.44265321484244,1330
2016-10-27,20430.0,20500.0,20500.0,20295.0,111.0,20161027.0,20430.0,3.0,0.343,323.2960942953737,324.9836327861968,1331
2016-10-28,20500.0,20560.0,20650.0,20480.0,125.0,20161028.0,20500.0,4.0,0.293,313.9055402685215,310.9858150813705,1332
2016-10-31,20560.0,20700.0,20745.0,20560.0,50.0,20161031.0,20560.0,0.0,0.681,307.64140024411046,302.18770640385446,1333
2016-11-01,20700.0,20850.0,20875.0,20500.0,110.0,20161101.0,20700.0,1.0,0.725,313.7649093128277,311.8960122166739,1334
2016-11-02,20850.0,20785.0,20895.0,20700.0,76.0,20161102.0,20850.0,2.0,-0.312,302.9680993752982,296.30987725445124,1335
2016-11-03,20770.0,21105.0,21200.0,20770.0,105.0,20161103.0,20785.0,3.0,1.54,314.51645397754385,314.13522695385774,1336
2016-11-04,21105.0,21300.0,21535.0,21105.0,164.0,20161104.0,21105.0,4.0,0.924,354.10586725231263,372.2505300266767,1337
2016-11-07,21190.0,21850.0,22000.0,21190.0,192.0,20161107.0,21300.0,0.0,2.582,403.2780611384668,441.95045935645413,1338
2016-11-08,21850.0,21315.0,22000.0,21315.0,216.0,20161108.0,21850.0,1.0,-2.449,430.252782853152,476.3570647755941,1339
2016-11-09,21315.0,21275.0,21750.0,21275.0,164.0,20161109.0,21315.0,2.0,-0.188,443.4116207755927,489.5094561388482,1340
2016-11-10,21275.0,21560.0,21805.0,21275.0,155.0,20161110.0,21275.0,3.0,1.34,451.28329161417525,494.9081953203351,1341
2016-11-11,21560.0,21480.0,21795.0,21065.0,139.0,20161111.0,21560.0,4.0,-0.371,476.6211741947048,526.2537692776237,1342
2016-11-14,21480.0,20835.0,21480.0,20815.0,128.0,20161114.0,21480.0,0.0,-3.003,501.01924926791315,555.4199333739401,1343
2016-11-15,20835.0,20300.0,21180.0,19840.0,306.0,20161115.0,20835.0,1.0,-2.568,604.5629538799209,700.030608924081,1344
2016-11-16,20300.0,19865.0,20300.0,19850.0,110.0,20161116.0,20300.0,2.0,-2.143,639.1481398908372,738.0265277342035,1345
2016-11-17,19865.0,20210.0,20300.0,19865.0,155.0,20161117.0,19865.0,3.0,1.737,620.5892180825792,697.6229907029763,1346
2016-11-18,20210.0,20200.0,20250.0,19930.0,100.0,20161118.0,20210.0,4.0,-0.049,599.1720164387087,655.9399252759132,1347
2016-11-21,20200.0,20800.0,20975.0,20200.0,127.0,20161121.0,20200.0,0.0,2.97,615.1563785806444,671.8146019057915,1348
2016-11-22,20800.0,21100.0,21200.0,20650.0,117.0,20161122.0,20800.0,1.0,1.442,650.1421623460404,715.5726549850193,1349
2016-11-23,21100.0,21245.0,21405.0,21010.0,107.0,20161123.0,21100.0,2.0,0.687,646.0383294054916,700.8296343203505,1350
2016-11-24,21245.0,21300.0,21500.0,21200.0,85.0,20161124.0,21245.0,3.0,0.259,623.6712085504472,660.7190164109709,1351
2016-11-25,21300.0,21090.0,21375.0,20880.0,140.0,20161125.0,21300.0,4.0,-0.986,611.973825954952,638.6231475561748,1352
2016-11-28,21090.0,20950.0,21295.0,20915.0,95.0,20161128.0,21090.0,0.0,-0.664,591.3398417772287,604.8067278820176,1353
2016-11-29,20950.0,20575.0,21120.0,20500.0,187.0,20161129.0,20950.0,1.0,-1.79,593.9453107065715,606.8324974977486,1354
2016-11-30,20575.0,21065.0,21100.0,20160.0,190.0,20161130.0,20575.0,2.0,2.382,625.4048279150651,651.2548311647155,1355
2016-12-01,21065.0,21175.0,21320.0,21005.0,119.0,20161201.0,21065.0,3.0,0.522,636.2771162864232,663.7541870094205,1356
2016-12-02,21175.0,21105.0,21245.0,20915.0,126.0,20161202.0,21175.0,4.0,-0.331,608.4337420785665,619.2536287414978,1357
2016-12-05,21105.0,21175.0,21350.0,21000.0,145.0,20161205.0,21105.0,0.0,0.332,584.9397655259695,583.3531449092981,1358
2016-12-06,21175.0,21125.0,21265.0,20910.0,111.0,20161206.0,21175.0,1.0,-0.236,564.0361504781541,552.9060589213917,1359
2016-12-07,21125.0,21025.0,21250.0,20900.0,113.0,20161207.0,21125.0,2.0,-0.473,544.5783186165038,525.8519177318728,1360
2016-12-08,21165.0,20925.0,21400.0,20925.0,132.0,20161208.0,21025.0,3.0,-0.476,538.2530169240944,519.0716620342898,1361
2016-12-09,20925.0,20955.0,21100.0,20925.0,76.0,20161209.0,20925.0,4.0,0.143,505.23001538554024,473.19544042971785,1362
2016-12-12,20955.0,21025.0,21060.0,20815.0,75.0,20161212.0,20955.0,0.0,0.334,481.572741259582,442.76938170575545,1363
2016-12-13,21025.0,21325.0,21395.0,21025.0,107.0,20161213.0,21025.0,1.0,1.427,477.79340114507454,442.4001308116547,1364
2016-12-14,21325.0,21200.0,21350.0,21100.0,100.0,20161214.0,21325.0,2.0,-0.586,463.9030919500684,426.7467800367684,1365
2016-12-15,21200.0,21230.0,21280.0,21035.0,106.0,20161215.0,21200.0,3.0,0.142,448.0937199546073,408.5138760318655,1366
2016-12-16,21205.0,21200.0,21230.0,21050.0,72.0,20161216.0,21230.0,4.0,-0.141,423.72156359509756,378.04535922761676,1367
2016-12-19,21200.0,21130.0,21220.0,20960.0,119.0,20161219.0,21200.0,0.0,-0.33,409.7468759955432,363.63931133060123,1368
2016-12-20,21130.0,20930.0,21130.0,20880.0,141.0,20161220.0,21130.0,1.0,-0.947,401.5880690868574,357.82073648652107,1369
2016-12-21,20930.0,20945.0,20990.0,20900.0,53.0,20161221.0,20930.0,2.0,0.072,385.9891537153249,340.77797162165155,1370
2016-12-22,20945.0,21000.0,21000.0,20715.0,88.0,20161222.0,20945.0,3.0,0.263,376.80832155938623,333.34090873876465,1371
2016-12-23,21000.0,21025.0,21200.0,20810.0,139.0,20161223.0,21000.0,4.0,0.119,378.00756505398743,340.8954542402627,1372
2016-12-27,21025.0,21025.0,21025.0,21025.0,1.0,20161227.0,21025.0,1.0,0.0,345.91596823089793,298.7760603415615,1373
2016-12-28,21025.0,20940.0,21045.0,20845.0,90.0,20161228.0,21025.0,2.0,-0.404,332.6508802099072,285.6059189626866,1374
2016-12-29,20940.0,20950.0,21090.0,20810.0,74.0,20161229.0,20940.0,3.0,0.048,327.86443655446107,284.85846310099504,1375
2016-12-30,20950.0,20975.0,21125.0,20680.0,113.0,20161230.0,20950.0,4.0,0.119,338.51312414041917,306.21066802086233,1376
2017-01-03,20975.0,20975.0,21200.0,20905.0,90.0,20170103.0,20975.0,1.0,0.0,334.55738558219923,304.71591228474733,1377
2017-01-04,20975.0,21145.0,21150.0,20975.0,64.0,20170104.0,20975.0,2.0,0.81,320.0521687110902,287.42045731344774,1378
2017-01-05,21145.0,21030.0,21175.0,20970.0,108.0,20170105.0,21145.0,3.0,-0.544,309.5928806464456,276.43106300498806,1379
2017-01-06,21030.0,21060.0,21135.0,20960.0,90.0,20170106.0,21030.0,4.0,0.143,298.2662551331324,264.24025460432296,1380
2017-01-09,21060.0,21115.0,21150.0,20980.0,55.0,20170109.0,21060.0,0.0,0.261,286.6056864846658,251.67488732374656,1381
2017-01-10,21115.0,21150.0,21200.0,21090.0,76.0,20170110.0,21115.0,1.0,0.166,273.2778968042416,236.784902347247,1382
2017-01-11,21150.0,21065.0,21175.0,20970.0,82.0,20170111.0,21150.0,2.0,-0.402,267.07081527658323,232.54691536761408,1383
2017-01-12,21065.0,21025.0,21185.0,20950.0,161.0,20170112.0,21065.0,3.0,-0.19,264.1552866150756,232.87399331859888,1384
2017-01-13,21025.0,21125.0,21145.0,21010.0,77.0,20170113.0,21025.0,4.0,0.476,252.413896922796,219.8241275427857,1385
2017-01-16,21125.0,21030.0,21175.0,21015.0,70.0,20170116.0,21125.0,0.0,-0.45,244.01263356617815,211.84757720374762,1386
2017-01-17,21030.0,21055.0,21100.0,21000.0,82.0,20170117.0,21030.0,1.0,0.119,233.19330324197944,200.26790024324697,1387
2017-01-18,21055.0,21100.0,21145.0,21050.0,52.0,20170118.0,21055.0,2.0,0.214,222.44845749270888,188.8988468774812,1388
2017-01-19,21100.0,20710.0,21130.0,20685.0,112.0,20170119.0,21100.0,3.0,-1.848,242.68041590246267,223.04566729381705,1389
2017-01-20,20710.0,20210.0,20740.0,20020.0,277.0,20170120.0,20710.0,4.0,-2.414,318.80037809314763,337.30624498797437,1390
2017-01-23,20210.0,20245.0,20395.0,19925.0,155.0,20170123.0,20210.0,0.0,0.173,361.1821619028612,396.998745656244,1391
2017-01-24,20245.0,20600.0,20850.0,20110.0,176.0,20170124.0,20245.0,1.0,1.754,395.6201471844193,442.7322462354115,1392
2017-01-25,20600.0,20440.0,20600.0,20320.0,93.0,20170125.0,20600.0,2.0,-0.777,391.92740653129056,431.0346134040238,1393
2017-01-26,20440.0,20005.0,20450.0,19965.0,128.0,20170126.0,20440.0,3.0,-2.128,414.02491502844595,458.2299982834873,1394
2017-01-27,20005.0,19925.0,20025.0,19800.0,119.0,20170127.0,20005.0,4.0,-0.4,434.5681045713145,482.46599851235567,1395
2017-01-30,19925.0,19645.0,19925.0,19635.0,133.0,20170130.0,19925.0,0.0,-1.405,428.6982768830132,467.4705320440416,1396
2017-01-31,19645.0,19930.0,20075.0,19570.0,101.0,20170131.0,19645.0,1.0,1.451,435.6347971663756,472.47446110483605,1397
2017-02-01,19825.0,19875.0,19940.0,19800.0,114.0,20170201.0,19930.0,2.0,-0.276,422.84981560579604,448.81119962419126,1398
2017-02-02,19875.0,19840.0,19970.0,19830.0,71.0,20170202.0,19875.0,3.0,-0.176,397.13619600526914,407.6363730076324,1399
2017-02-03,19840.0,19650.0,19960.0,19620.0,105.0,20170203.0,19840.0,4.0,-0.958,391.9419963684265,398.6181899399481,1400
2017-02-06,19650.0,19255.0,19700.0,19115.0,170.0,20170206.0,19650.0,0.0,-2.01,422.21999669856893,442.1357646146207,1401
2017-02-07,19255.0,18985.0,19295.0,18630.0,232.0,20170207.0,19255.0,1.0,-1.402,476.56363336233545,519.1843293326713,1402
2017-02-08,18985.0,19000.0,19235.0,18745.0,157.0,20170208.0,18985.0,2.0,0.079,479.6033030566686,517.9597520883151,1403
2017-02-09,19000.0,19125.0,19330.0,18880.0,190.0,20170209.0,19000.0,3.0,0.658,476.91209368788054,508.8984518098731,1404
2017-02-10,19125.0,19425.0,19485.0,19125.0,117.0,20170210.0,19125.0,4.0,1.569,477.6473578980732,505.7119915685567,1405
2017-02-13,19425.0,19770.0,20000.0,19425.0,194.0,20170213.0,19425.0,0.0,1.776,513.7703253618852,554.9503926927496,1406
2017-02-14,19770.0,19790.0,19925.0,19655.0,194.0,20170214.0,19770.0,1.0,0.101,512.5184776017142,547.6236736670501,1407
2017-02-15,19925.0,19840.0,20140.0,19790.0,164.0,20170215.0,19790.0,2.0,0.253,499.56225236519464,523.9405171781101,1408
2017-02-16,19840.0,19625.0,20000.0,19590.0,105.0,20170216.0,19840.0,3.0,-1.084,491.42022942290424,508.74844822102875,1409
2017-02-17,19625.0,19775.0,19900.0,19540.0,106.0,20170217.0,19625.0,4.0,0.764,479.4729358390038,488.91532179155826,1410
2017-02-20,19775.0,19900.0,19900.0,19595.0,82.0,20170220.0,19775.0,0.0,0.632,463.6117598536398,464.3932788860172,1411
2017-02-21,19900.0,19800.0,20000.0,19750.0,83.0,20170221.0,19900.0,1.0,-0.503,444.1925089578544,435.80750836788155,1412
2017-02-22,19800.0,19295.0,19875.0,19240.0,105.0,20170222.0,19800.0,2.0,-2.551,463.8113717798676,465.6998405854974,1413
2017-02-23,19295.0,18780.0,19335.0,18775.0,381.0,20170223.0,19295.0,3.0,-2.669,514.8285197998797,540.2731951740977,1414
2017-02-24,18780.0,19150.0,19365.0,18780.0,140.0,20170224.0,18780.0,4.0,1.97,521.2077452726179,546.2367691508847,1415
2017-02-27,19150.0,19010.0,19510.0,18925.0,152.0,20170227.0,19150.0,0.0,-0.731,540.1888593387436,570.7385332641,1416
2017-02-28,19010.0,19300.0,19300.0,19010.0,134.0,20170228.0,19010.0,1.0,1.526,517.4444175806759,533.3067288288868,1417
2017-03-01,19300.0,19525.0,19550.0,19255.0,130.0,20170301.0,19300.0,2.0,1.166,519.4949250733417,534.1991649850353,1418
2017-03-02,19525.0,19325.0,19550.0,19280.0,84.0,20170302.0,19525.0,3.0,-1.024,496.81356824849246,498.97260965369725,1419
2017-03-03,19325.0,19495.0,19540.0,19315.0,86.0,20170303.0,19325.0,4.0,0.88,472.1032438622658,462.4429283665376,1420
2017-03-06,19495.0,19405.0,19495.0,19230.0,121.0,20170306.0,19495.0,0.0,-0.462,453.27567623842344,436.11720458433257,1421
2017-03-07,19405.0,19390.0,19405.0,19200.0,77.0,20170307.0,19405.0,1.0,-0.077,438.8869783985667,417.30157730642156,1422
2017-03-08,19390.0,19385.0,19420.0,19255.0,103.0,20170308.0,19390.0,2.0,-0.026,413.98816218051513,383.6613669988987,1423
2017-03-09,19350.0,19225.0,19395.0,19100.0,134.0,20170309.0,19385.0,3.0,-0.825,403.17105652774103,371.83985139904553,1424
2017-03-10,19225.0,19215.0,19450.0,19175.0,144.0,20170310.0,19225.0,4.0,-0.052,391.51914229794636,358.92787121250615,1425
2017-03-13,19215.0,19450.0,19450.0,19215.0,136.0,20170313.0,19215.0,0.0,1.223,377.29012936176935,342.40415505083865,1426
2017-03-14,19410.0,19940.0,20420.0,19350.0,259.0,20170314.0,19450.0,1.0,2.519,452.53648123797257,457.416934377394,1427
2017-03-15,19900.0,19875.0,19995.0,19700.0,141.0,20170315.0,19940.0,2.0,-0.326,460.94225567088415,469.0946764604081,1428
2017-03-16,19885.0,20150.0,20150.0,19845.0,193.0,20170316.0,19875.0,3.0,1.384,446.76568697353105,447.215386265687,1429
2017-03-17,20150.0,20290.0,20365.0,19960.0,153.0,20170317.0,20150.0,4.0,0.695,450.69607906684644,452.9200014302621,1430
2017-03-20,20200.0,20350.0,20495.0,20100.0,185.0,20170320.0,20290.0,0.0,0.296,445.63279915167857,445.19733457289385,1431
2017-03-21,20250.0,20400.0,20585.0,20105.0,178.0,20170321.0,20350.0,1.0,0.246,448.75709013788963,449.8376899631747,1432
2017-03-22,20400.0,20440.0,20450.0,20260.0,126.0,20170322.0,20400.0,2.0,0.196,425.2337183071724,415.1926646347514,1433
2017-03-23,20440.0,20275.0,20440.0,20230.0,141.0,20170323.0,20440.0,3.0,-0.807,405.667016642884,387.8336426834512,1434
2017-03-24,20275.0,19850.0,20275.0,19800.0,211.0,20170324.0,20275.0,4.0,-2.096,426.97001512989453,421.45582365899105,1435
2017-03-27,19900.0,19875.0,19970.0,19340.0,579.0,20170327.0,19850.0,0.0,0.126,473.15455920899507,489.9283805044589,1436
2017-03-28,19875.0,20035.0,20150.0,19775.0,137.0,20170328.0,19875.0,1.0,0.805,464.2314174627228,474.60459643719776,1437
2017-03-29,20035.0,20100.0,20175.0,19865.0,118.0,20170329.0,20035.0,2.0,0.324,450.21037951156615,452.657316912238,1438
2017-03-30,20100.0,20095.0,20145.0,19920.0,146.0,20170330.0,20100.0,3.0,-0.025,429.7367086468783,422.30300799060626,1439
2017-03-31,20095.0,20005.0,20200.0,19920.0,115.0,20170331.0,20095.0,4.0,-0.448,416.12428058807114,403.32927359185874,1440
2017-04-03,20005.0,20035.0,20170.0,19860.0,106.0,20170403.0,20005.0,0.0,0.15,406.47661871642833,390.88537044627753,1441
2017-04-04,20035.0,20020.0,20115.0,19955.0,67.0,20170404.0,20035.0,1.0,-0.075,384.0696533785711,360.10065438677384,1442
2017-04-05,20020.0,20170.0,20175.0,19980.0,74.0,20170405.0,20020.0,2.0,0.749,366.88150307142826,338.0872338018707,1443
2017-04-06,20170.0,20340.0,20380.0,20080.0,154.0,20170406.0,20170.0,3.0,0.843,366.2559118831166,341.0089359616213,1444
2017-04-07,20340.0,20265.0,20340.0,10240.0,125.0,20170407.0,20340.0,4.0,-0.369,1251.1417380755615,1642.207744500072,1445
2017-04-10,20265.0,20275.0,20350.0,20200.0,81.0,20170410.0,20265.0,0.0,0.049,1151.0379437050558,1443.2467119000623,1446
2017-04-11,20275.0,20030.0,20275.0,19840.0,212.0,20170411.0,20275.0,1.0,-1.208,1085.9435851864143,1308.8138169800538,1447
2017-04-12,20100.0,19475.0,20100.0,19300.0,316.0,20170412.0,20030.0,2.0,-2.771,1075.8578047149222,1264.3053080493798,1448
2017-04-13,19475.0,19630.0,19875.0,19475.0,186.0,20170413.0,19475.0,3.0,0.796,1028.5070951953837,1169.731266976129,1449
2017-04-18,19605.0,19550.0,19875.0,19475.0,177.0,20170418.0,19630.0,1.0,-0.408,971.3700865412579,1067.1004313793119,1450
2017-04-19,19550.0,19850.0,19925.0,19550.0,140.0,20170419.0,19550.0,2.0,1.535,917.1546241284162,974.8203738620703,1451
2017-04-20,19850.0,19915.0,20060.0,19610.0,202.0,20170420.0,19850.0,3.0,0.327,880.1405673894697,912.8443240137947,1452
2017-04-21,19915.0,19750.0,19915.0,19695.0,107.0,20170421.0,19915.0,4.0,-0.829,820.1277885358815,820.4650808119553,1453
2017-04-24,19750.0,19635.0,19780.0,19390.0,189.0,20170424.0,19750.0,0.0,-0.582,793.2979895780737,781.0697367036942,1454
2017-04-25,19635.0,19535.0,19685.0,19530.0,127.0,20170425.0,19635.0,1.0,-0.509,741.1799905255211,706.2604384765344,1455
2017-04-26,19535.0,19910.0,19945.0,19495.0,221.0,20170426.0,19535.0,2.0,1.92,714.7090822959283,672.0923800129965,1456
2017-04-27,19910.0,19905.0,19950.0,19780.0,125.0,20170427.0,19910.0,3.0,-0.025,687.4628020872075,637.8133960112636,1457
2017-04-28,19905.0,19950.0,19950.0,19780.0,143.0,20170428.0,19905.0,4.0,0.226,640.4207291701886,575.4382765430952,1458
2017-05-02,19950.0,19990.0,20085.0,19830.0,189.0,20170502.0,19950.0,1.0,0.201,605.3824810638077,532.7131730040159,1459
2017-05-03,19990.0,19895.0,19990.0,19815.0,115.0,20170503.0,19990.0,2.0,-0.475,566.2568009670979,485.0180832701471,1460
2017-05-04,19885.0,19895.0,19905.0,19770.0,92.0,20170504.0,19895.0,3.0,0.0,534.778909970089,449.68233883412745,1461
2017-05-05,19895.0,19720.0,19900.0,19575.0,213.0,20170505.0,19895.0,4.0,-0.88,515.7080999728082,433.0580269895771,1462
2017-05-08,19720.0,19650.0,19800.0,19615.0,150.0,20170508.0,19720.0,0.0,-0.355,494.2800908843711,412.6502900576335,1463
2017-05-09,19650.0,19670.0,19820.0,19605.0,135.0,20170509.0,19650.0,1.0,0.102,468.8909917130646,386.29691804994906,1464
2017-05-10,19670.0,19665.0,19790.0,19630.0,150.0,20170510.0,19670.0,2.0,-0.025,440.8099924664223,356.1239956432892,1465
2017-05-11,19665.0,19875.0,19985.0,19665.0,145.0,20170511.0,19665.0,3.0,1.068,429.82726587856564,351.3074628908507,1466
2017-05-12,19875.0,19825.0,19930.0,19750.0,120.0,20170512.0,19875.0,4.0,-0.252,414.84296898051423,339.7998011720706,1467
2017-05-15,19825.0,19875.0,19910.0,19780.0,79.0,20170515.0,19825.0,0.0,0.252,388.94815361864926,311.82649434912787,1468
2017-05-16,19875.0,19905.0,19950.0,19780.0,122.0,20170516.0,19875.0,1.0,0.151,369.0437760169538,292.9162951025775,1469
2017-05-17,19905.0,20205.0,20380.0,19890.0,233.0,20170517.0,19905.0,2.0,1.507,381.4034327426857,321.19412242223433,1470
2017-05-18,20205.0,20200.0,20480.0,20165.0,284.0,20170518.0,20205.0,3.0,-0.025,399.0031206751692,355.03490609927024,1471
2017-05-19,20200.0,20395.0,20440.0,20200.0,121.0,20170519.0,20200.0,4.0,0.965,384.5482915228811,339.6969186193675,1472
2017-05-22,20395.0,20465.0,20680.0,20365.0,175.0,20170522.0,20395.0,0.0,0.343,393.2257195662555,358.4039961367852,1473
2017-05-23,20465.0,20450.0,20585.0,20420.0,140.0,20170523.0,20465.0,1.0,-0.073,374.7506541511414,335.95012998521383,1474
2017-05-24,20450.0,20370.0,20450.0,20220.0,131.0,20170524.0,20450.0,2.0,-0.391,362.95514013740126,323.8234459871853,1475
2017-05-25,20370.0,20450.0,20575.0,20335.0,120.0,20170525.0,20370.0,3.0,0.393,351.77740012491023,312.6469865222273,1476
2017-05-26,20450.0,20325.0,20490.0,20325.0,78.0,20170526.0,20450.0,4.0,-0.611,334.79763647719113,292.960721652597,1477
2017-05-30,20325.0,20375.0,20480.0,20325.0,61.0,20170530.0,20325.0,1.0,0.246,318.4523967974465,274.565958765584,1478
2017-05-31,20375.0,20370.0,20390.0,20170.0,162.0,20170531.0,20375.0,2.0,-0.025,309.5021789067696,267.2904975968395,1479
2017-06-01,20370.0,20445.0,20450.0,20300.0,119.0,20170601.0,20370.0,3.0,0.368,295.001980824336,251.65176458392756,1480
2017-06-02,20445.0,20295.0,20445.0,20190.0,135.0,20170602.0,20445.0,4.0,-0.734,291.3654371130327,252.09819597273722,1481
2017-06-05,20300.0,20185.0,20310.0,20035.0,161.0,20170605.0,20295.0,0.0,-0.542,302.150397375484,273.15176984303844,1482
2017-06-06,20185.0,19700.0,20235.0,19500.0,531.0,20170606.0,20185.0,1.0,-2.403,346.9549067049855,342.73153386396666,1483
2017-06-07,19700.0,19310.0,19750.0,19260.0,259.0,20170607.0,19700.0,2.0,-1.98,399.5044606408957,420.3673293487707,1484
2017-06-08,19310.0,19080.0,19550.0,19075.0,228.0,20170608.0,19310.0,3.0,-1.191,420.0040551280867,447.65168543560077,1485
2017-06-09,19080.0,18790.0,19115.0,18660.0,424.0,20170609.0,19080.0,4.0,-1.52,440.9127773891698,474.631460710854,1486
2017-06-12,18790.0,19035.0,19090.0,18790.0,213.0,20170612.0,18790.0,0.0,1.304,428.1025248992452,451.3472659494068,1487
2017-06-13,19035.0,19330.0,19500.0,19005.0,248.0,20170613.0,19035.0,1.0,1.55,453.729568090223,485.83429715615256,1488
2017-06-14,19330.0,19185.0,19445.0,19185.0,148.0,20170614.0,19330.0,2.0,-0.75,449.75415280929394,475.72305753533266,1489
2017-06-15,19185.0,19370.0,19500.0,19120.0,165.0,20170615.0,19185.0,3.0,0.964,443.4128661902672,462.9599831972883,1490
2017-06-16,19370.0,19625.0,19700.0,19370.0,169.0,20170616.0,19370.0,4.0,1.316,449.92078744569784,469.898652104317,1491
2017-06-19,19625.0,19510.0,19870.0,19510.0,186.0,20170619.0,19625.0,0.0,-0.586,454.4734431324526,473.91216515707475,1492
2017-06-20,19510.0,19595.0,19650.0,19495.0,157.0,20170620.0,19510.0,1.0,0.436,427.24858466586596,431.39054313613144,1493
2017-06-21,19595.0,19510.0,19650.0,19500.0,110.0,20170621.0,19595.0,2.0,-0.434,402.04416787805997,393.8718040513139,1494
2017-06-22,19510.0,19205.0,19630.0,19200.0,114.0,20170622.0,19510.0,3.0,-1.563,404.5856071618727,398.6888968444721,1495
2017-06-23,19205.0,19385.0,19450.0,19205.0,80.0,20170623.0,19205.0,4.0,0.937,395.532370147157,386.1970439318758,1496
2017-06-26,19385.0,19290.0,19385.0,19220.0,74.0,20170626.0,19385.0,0.0,-0.49,375.93851831559726,358.704104740959,1497
2017-06-27,19290.0,19340.0,19370.0,19235.0,91.0,20170627.0,19290.0,1.0,0.259,355.39865301417893,330.87689077549726,1498
2017-06-28,19340.0,19435.0,19450.0,19265.0,97.0,20170628.0,19340.0,2.0,0.491,339.9078663765263,311.4266386720976,1499
2017-06-29,19435.0,19965.0,20060.0,19435.0,242.0,20170629.0,19435.0,3.0,2.727,374.461696705933,365.90308684915124,1500
2017-06-30,19965.0,19945.0,20130.0,19865.0,179.0,20170630.0,19965.0,4.0,-0.1,403.60154245993914,409.7826752692644,1501
2017-07-03,19945.0,20155.0,20225.0,19925.0,146.0,20170703.0,19945.0,0.0,1.053,394.1832204181265,395.1449852333625,1502
2017-07-04,20155.0,19950.0,20175.0,19930.0,80.0,20170704.0,20155.0,1.0,-1.017,380.62110947102406,375.1256538689142,1503
2017-07-05,19950.0,19765.0,20050.0,19520.0,284.0,20170705.0,19950.0,2.0,-0.927,403.7464631554761,409.7755666863918,1504
2017-07-06,19765.0,19950.0,19950.0,19680.0,167.0,20170706.0,19765.0,3.0,0.936,391.58769377770557,391.13882446153957,1505
2017-07-07,19950.0,19735.0,19965.0,19555.0,189.0,20170707.0,19950.0,4.0,-1.078,393.2615397979142,393.65364786666765,1506
2017-07-10,19735.0,19855.0,19980.0,19550.0,146.0,20170710.0,19735.0,0.0,0.608,396.6013998162857,398.49982815111196,1507
2017-07-11,19855.0,19895.0,19990.0,19775.0,141.0,20170711.0,19855.0,1.0,0.201,383.7285452875325,379.36651773096366,1508
2017-07-12,19825.0,19925.0,19950.0,19825.0,97.0,20170712.0,19895.0,2.0,0.151,360.2077684432113,345.4509820335018,1509
2017-07-13,19925.0,19900.0,20025.0,19800.0,132.0,20170713.0,19925.0,3.0,-0.125,347.9161531301921,329.3908510957015,1510
2017-07-14,19900.0,19950.0,19950.0,19810.0,94.0,20170714.0,19900.0,4.0,0.251,329.01468466381095,304.1387376162747,1511
2017-07-17,19950.0,19910.0,20075.0,19830.0,89.0,20170717.0,19950.0,0.0,-0.201,321.37698605800995,296.25357260077135,1512
2017-07-18,19910.0,20015.0,20100.0,19910.0,130.0,20170718.0,19910.0,1.0,0.527,309.43362368909993,282.08642958733515,1513
2017-07-19,20015.0,20095.0,20150.0,19990.0,166.0,20170719.0,20015.0,2.0,0.4,303.12147608099997,276.47490564235716,1514
2017-07-20,20095.0,20090.0,20145.0,20065.0,73.0,20170720.0,20095.0,3.0,-0.025,287.3831600736363,256.9449182233762,1515
2017-07-21,20105.0,20215.0,20250.0,20010.0,159.0,20170721.0,20090.0,4.0,0.622,283.0756000669421,254.6855957935927,1516
2017-07-24,20215.0,20250.0,20275.0,20075.0,162.0,20170724.0,20215.0,0.0,0.173,275.5232727881292,247.3941830211137,1517
2017-07-25,20250.0,20305.0,20375.0,20135.0,134.0,20170725.0,20250.0,1.0,0.272,272.2938843528447,246.40829195163187,1518
2017-07-26,20305.0,20340.0,20390.0,20225.0,123.0,20170726.0,20305.0,2.0,0.172,262.5398948662224,235.5538530247476,1519
