,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2011-07-28,8405.0,8420.0,8470.0,8380.0,39058.0,20110728.0,8445.0,3.0,-0.296,154.94858078935675,209.53267607590482,0
2011-07-29,8425.0,8525.0,8575.0,8420.0,142556.0,20110729.0,8420.0,4.0,1.247,154.94858078935675,209.53267607590482,1
2011-08-01,8550.0,8525.0,8575.0,8490.0,77054.0,20110801.0,8525.0,0.0,0.0,154.94858078935675,209.53267607590482,2
2011-08-02,8505.0,8425.0,8530.0,8395.0,60120.0,20110802.0,8525.0,1.0,-1.173,154.94858078935675,209.53267607590482,3
2011-08-03,8415.0,8440.0,8465.0,8365.0,63038.0,20110803.0,8425.0,2.0,0.178,154.94858078935675,209.53267607590482,4
2011-08-04,8445.0,8390.0,8510.0,8370.0,110236.0,20110804.0,8440.0,3.0,-0.592,154.94858078935675,209.53267607590482,5
2011-08-05,8250.0,8065.0,8265.0,8035.0,132020.0,20110805.0,8390.0,4.0,-3.874,154.94858078935675,209.53267607590482,6
2011-08-08,7985.0,8000.0,8125.0,7955.0,83580.0,20110808.0,8065.0,0.0,-0.806,154.94858078935675,209.53267607590482,7
2011-08-09,7655.0,7760.0,7805.0,7640.0,101642.0,20110809.0,8000.0,1.0,-3.0,154.94858078935675,209.53267607590482,8
2011-08-10,7850.0,7875.0,7915.0,7820.0,61244.0,20110810.0,7760.0,2.0,1.482,154.94858078935675,209.53267607590482,9
2011-08-11,7855.0,7930.0,7940.0,7820.0,49908.0,20110811.0,7875.0,3.0,0.698,154.94858078935675,209.53267607590482,10
2011-08-12,7990.0,7925.0,8045.0,7920.0,42068.0,20110812.0,7930.0,4.0,-0.063,154.94858078935675,209.53267607590482,11
2011-08-15,7995.0,7935.0,8025.0,7935.0,34832.0,20110815.0,7925.0,0.0,0.126,154.94858078935675,209.53267607590482,12
2011-08-16,7985.0,7880.0,8005.0,7810.0,53442.0,20110816.0,7935.0,1.0,-0.693,154.94858078935675,209.53267607590482,13
2011-08-17,7895.0,7940.0,7955.0,7865.0,44866.0,20110817.0,7880.0,2.0,0.761,154.94858078935675,191.48542288195918,14
2011-08-18,7950.0,7885.0,7960.0,7880.0,40478.0,20110818.0,7940.0,3.0,-0.693,154.94858078935675,174.9450692298519,15
2011-08-19,7700.0,7820.0,7825.0,7680.0,51878.0,20110819.0,7885.0,4.0,-0.824,154.94858078935675,187.37724966199463,16
2011-08-22,7820.0,7795.0,7875.0,7795.0,27464.0,20110822.0,7820.0,0.0,-0.32,154.94858078935675,173.32430279237244,17
2011-08-23,7855.0,7895.0,7900.0,7840.0,29084.0,20110823.0,7795.0,1.0,1.283,154.94858078935675,160.00254299113058,18
2011-08-24,7910.0,7885.0,7920.0,7870.0,21388.0,20110824.0,7895.0,2.0,-0.127,154.94858078935675,155.0526332202208,19
2011-08-25,7895.0,7885.0,7930.0,7860.0,24664.0,20110825.0,7885.0,3.0,0.0,154.94858078935675,143.12128770370333,20
2011-08-26,7900.0,7900.0,7915.0,7875.0,24064.0,20110826.0,7885.0,4.0,0.19,143.03519879939412,128.75506166219623,21
2011-08-29,7910.0,7910.0,7920.0,7885.0,14364.0,20110829.0,7900.0,0.0,0.127,131.97909138155936,115.77133057829539,22
2011-08-30,7935.0,7950.0,7975.0,7920.0,27650.0,20110830.0,7910.0,1.0,0.506,126.21385490207494,110.15402832104782,23
2011-08-31,7975.0,7945.0,7980.0,7930.0,14590.0,20110831.0,7950.0,2.0,-0.063,120.58388033395589,104.64624346214204,24
2011-09-01,7940.0,7860.0,7950.0,7860.0,19198.0,20110901.0,7945.0,3.0,-1.07,117.54887399492878,102.64494167140852,25
2011-09-02,7865.0,7855.0,7880.0,7845.0,14004.0,20110902.0,7860.0,4.0,-0.064,115.82178333738985,102.28472187136404,26
2011-09-05,7810.0,7810.0,7870.0,7810.0,13800.0,20110905.0,7855.0,0.0,-0.573,110.36895863198482,96.54229803314075,27
2011-09-06,7785.0,7830.0,7835.0,7765.0,19566.0,20110906.0,7810.0,1.0,0.256,108.39264977859561,95.65601889996236,28
2011-09-07,7860.0,7885.0,7885.0,7830.0,16972.0,20110907.0,7830.0,2.0,0.702,105.17240688252586,92.86373054116638,29
2011-09-08,7910.0,7850.0,7925.0,7840.0,16978.0,20110908.0,7885.0,3.0,-0.444,104.19681559761298,93.15197983727435,30
2011-09-09,7850.0,7855.0,7865.0,7825.0,13890.0,20110909.0,7850.0,4.0,0.064,99.97916504623532,88.68588106241754,31
2011-09-13,7845.0,7835.0,7850.0,7800.0,12802.0,20110913.0,7855.0,1.0,-0.255,95.23117134158386,83.48147324452891,32
2011-09-14,7850.0,7780.0,7860.0,7755.0,15160.0,20110914.0,7835.0,2.0,-0.702,96.15542425589203,86.37289876528465,33
2011-09-15,7795.0,7770.0,7810.0,7770.0,11094.0,20110915.0,7780.0,3.0,-0.129,93.21860902500208,83.50401270571732,34
2011-09-16,7790.0,7760.0,7795.0,7730.0,18316.0,20110916.0,7770.0,4.0,-0.129,90.56752037651434,81.02244282812066,35
2011-09-19,7730.0,7460.0,7730.0,7415.0,61782.0,20110919.0,7760.0,0.0,-3.866,115.33521368380553,117.73701615299987,36
2011-09-20,7470.0,7500.0,7525.0,7465.0,33600.0,20110920.0,7460.0,1.0,0.536,132.117035792222,141.4753161879723,37
2011-09-21,7500.0,7510.0,7540.0,7375.0,50494.0,20110921.0,7500.0,2.0,0.133,135.18086066420636,144.62380751030162,38
2011-09-22,7410.0,7255.0,7415.0,7200.0,50720.0,20110922.0,7510.0,3.0,-3.395,150.50295945762312,165.40852662747648,39
2011-09-23,7075.0,7175.0,7250.0,7050.0,90776.0,20110923.0,7255.0,4.0,-1.103,179.2157885021895,204.7989028600197,40
2011-09-26,7160.0,6945.0,7250.0,6820.0,81522.0,20110926.0,7175.0,0.0,-3.206,202.901404408343,235.56787447285018,41
2011-09-27,7100.0,7150.0,7190.0,7060.0,60878.0,20110927.0,6945.0,1.0,2.952,196.16213039746572,221.4621638355012,42
2011-09-28,7185.0,7055.0,7185.0,6955.0,60510.0,20110928.0,7150.0,2.0,-1.329,200.20845489244178,223.9384387495617,43
2011-09-29,6850.0,6910.0,6945.0,6780.0,39738.0,20110929.0,7055.0,3.0,-2.055,215.8587597527944,243.44446752853307,44
2011-09-30,6920.0,6930.0,6945.0,6850.0,44414.0,20110930.0,6910.0,4.0,0.289,214.8591324121508,238.31143342072247,45
2011-10-10,6950.0,6835.0,6965.0,6825.0,36174.0,20111010.0,6930.0,0.0,-1.371,207.9757111885692,225.1874983931791,46
2011-10-11,6950.0,6805.0,6950.0,6795.0,62330.0,20111011.0,6835.0,1.0,-0.439,203.1095800551667,215.81942545838356,47
2011-10-12,6810.0,6825.0,6845.0,6715.0,76144.0,20111012.0,6805.0,2.0,0.294,196.4003867274593,204.36651566549318,48
2011-10-13,6810.0,6775.0,6825.0,6755.0,49916.0,20111013.0,6825.0,3.0,-0.733,184.81071526887595,186.43697877018403,49
2011-10-14,6770.0,6840.0,6845.0,6750.0,39682.0,20111014.0,6775.0,4.0,0.959,176.58238345671757,174.23712480799807,50
2011-10-17,6860.0,6830.0,6895.0,6825.0,42496.0,20111017.0,6840.0,0.0,-0.146,171.40206029245485,167.00126393550397,51
2011-10-18,6810.0,6670.0,6815.0,6650.0,47308.0,20111018.0,6830.0,1.0,-2.343,173.10367259619647,170.06932171783876,52
2011-10-19,6700.0,6590.0,6730.0,6555.0,52696.0,20111019.0,6670.0,2.0,-1.199,182.42118704333924,184.06624542002876,53
2011-10-20,6500.0,6310.0,6500.0,6310.0,78532.0,20111020.0,6590.0,3.0,-4.249,198.6505583210385,207.53303958856102,54
2011-10-21,6350.0,6315.0,6380.0,6280.0,67040.0,20111021.0,6310.0,4.0,0.079,208.8221449126448,221.19982352856175,55
2011-10-24,6395.0,6590.0,6650.0,6320.0,90970.0,20111024.0,6315.0,0.0,4.355,220.79976299145778,237.04439117721654,56
2011-10-25,6660.0,6675.0,6780.0,6510.0,172286.0,20111025.0,6590.0,1.0,1.29,243.08835868234553,267.4460288135716,57
2011-10-26,6630.0,6610.0,6750.0,6515.0,125366.0,20111026.0,6675.0,2.0,-0.974,242.35038728028803,263.1189595280343,58
2011-10-27,6600.0,6670.0,6690.0,6580.0,70002.0,20111027.0,6610.0,3.0,0.908,230.2788878242547,242.6992860689458,59
2011-10-28,6785.0,6715.0,6880.0,6705.0,60146.0,20111028.0,6670.0,4.0,0.675,233.90071170253003,246.33997032134096,60
2011-10-31,6730.0,6635.0,6730.0,6610.0,46808.0,20111031.0,6715.0,0.0,-1.191,223.5179198164901,229.49227845399997,61
2011-11-01,6650.0,6630.0,6700.0,6595.0,45120.0,20111101.0,6635.0,1.0,-0.075,214.0839212447846,214.89153357157238,62
2011-11-02,6550.0,6645.0,6650.0,6490.0,53688.0,20111102.0,6630.0,2.0,0.226,209.15614714485216,207.5718914829547,63
2011-11-03,6630.0,6565.0,6635.0,6550.0,34214.0,20111103.0,6645.0,3.0,-1.204,197.84616052171535,191.2274806649113,64
2011-11-04,6610.0,6695.0,6700.0,6605.0,38180.0,20111104.0,6565.0,4.0,1.98,188.47914419457103,178.39613480599493,65
2011-11-07,6985.0,6930.0,6990.0,6885.0,29864.0,20111107.0,6695.0,0.0,3.51,210.01733957354736,211.27890470881093,66
2011-11-08,6955.0,6970.0,6985.0,6915.0,28324.0,20111108.0,6930.0,1.0,0.577,217.2996480106926,221.77567447961795,67
2011-11-09,6995.0,6905.0,7070.0,6875.0,44236.0,20111109.0,6970.0,2.0,-0.933,215.26957969935523,218.2054006853187,68
2011-11-10,6800.0,6635.0,6800.0,6635.0,43320.0,20111110.0,6905.0,3.0,-3.91,226.16796320540743,233.7787089954592,69
2011-11-11,6635.0,6735.0,6830.0,6635.0,57864.0,20111111.0,6635.0,4.0,1.507,230.1572859991788,238.6084012804575,70
2011-11-14,6815.0,6905.0,6980.0,6765.0,77146.0,20111114.0,6735.0,0.0,2.524,240.60846957373127,252.79442334299594,71
2011-11-15,6855.0,6885.0,6895.0,6825.0,29484.0,20111115.0,6905.0,1.0,-0.29,233.273448815066,240.42147408284882,72
2011-11-16,6935.0,6780.0,6945.0,6770.0,39714.0,20111116.0,6885.0,2.0,-1.525,227.9712769704616,231.6983912249933,73
2011-11-17,6820.0,6860.0,6910.0,6780.0,46278.0,20111117.0,6780.0,3.0,1.18,219.05778921049605,218.13830981175312,74
2011-11-18,6710.0,6805.0,6825.0,6690.0,55346.0,20111118.0,6860.0,4.0,-0.802,211.41070623478507,207.05299218088504,75
2011-11-21,6775.0,6755.0,6815.0,6745.0,24494.0,20111121.0,6805.0,0.0,-0.735,202.64039784673082,194.77905870540226,76
2011-11-22,6735.0,6745.0,6785.0,6720.0,33402.0,20111122.0,6755.0,1.0,-0.148,191.93949514887214,180.14164294297433,77
2011-11-23,6750.0,6600.0,6755.0,6585.0,87838.0,20111123.0,6745.0,2.0,-2.15,189.9439239593045,178.7894072356926,78
2011-11-24,6580.0,6605.0,6650.0,6495.0,70808.0,20111124.0,6600.0,3.0,0.076,195.40623385813237,188.28425424832693,79
2011-11-25,6575.0,6595.0,6620.0,6540.0,57746.0,20111125.0,6605.0,4.0,-0.151,184.91009981273743,173.84622016763473,80
2011-11-28,6645.0,6705.0,6720.0,6640.0,48454.0,20111128.0,6595.0,0.0,1.668,178.55207098702837,165.9999945957351,81
2011-11-29,6710.0,6730.0,6740.0,6670.0,27988.0,20111129.0,6705.0,1.0,0.373,175.5007635531113,163.19997586786826,82
2011-11-30,6740.0,6670.0,6750.0,6635.0,31860.0,20111130.0,6730.0,2.0,-0.892,169.9988595980684,156.77327373191258,83
2011-12-01,6890.0,6840.0,7000.0,6785.0,80634.0,20111201.0,6670.0,3.0,2.549,179.09262891073894,171.87024932986512,84
2011-12-05,6965.0,6920.0,6970.0,6890.0,77428.0,20111205.0,6840.0,0.0,1.17,190.0872378651103,188.95429333094074,85
2011-12-06,6910.0,6900.0,6920.0,6865.0,43428.0,20111206.0,6920.0,1.0,-0.289,180.0767993697632,174.42699729333214,86
2011-12-07,6920.0,6945.0,6950.0,6900.0,41102.0,20111207.0,6900.0,2.0,0.652,168.24894208724902,157.83667464467504,87
2011-12-08,6920.0,6955.0,6985.0,6890.0,69720.0,20111208.0,6945.0,3.0,0.144,161.58856839855747,149.45842669892076,88
2011-12-09,6900.0,6880.0,6950.0,6875.0,45828.0,20111209.0,6955.0,4.0,-1.078,153.71539849965015,139.53061114782724,89
2011-12-12,6920.0,6790.0,6920.0,6780.0,49688.0,20111212.0,6880.0,0.0,-1.308,155.65069341329465,144.25987345002065,90
2011-12-13,6760.0,6800.0,6825.0,6735.0,38654.0,20111213.0,6790.0,1.0,0.147,154.68229792259865,144.3585571790944,91
2011-12-14,6800.0,6805.0,6830.0,6785.0,25732.0,20111214.0,6800.0,2.0,0.074,144.70976971390806,131.11072755690066,92
2011-12-15,6690.0,6730.0,6785.0,6660.0,50502.0,20111215.0,6805.0,3.0,-1.102,144.28155378170078,132.29596558834578,93
2011-12-16,6740.0,6830.0,6830.0,6740.0,32140.0,20111216.0,6730.0,4.0,1.486,139.34629030083315,126.65649647614721,94
2011-12-19,6815.0,6800.0,6820.0,6750.0,24106.0,20111219.0,6830.0,0.0,-0.439,134.85978724821993,121.76895832953329,95
2011-12-20,6810.0,6815.0,6820.0,6785.0,22162.0,20111220.0,6800.0,1.0,0.221,126.68992659447116,111.53308762982898,96
2011-12-21,6850.0,6870.0,6880.0,6840.0,33068.0,20111221.0,6815.0,2.0,0.807,122.44501509075471,107.32867253226699,97
2011-12-22,6870.0,6860.0,6875.0,6835.0,24938.0,20111222.0,6870.0,3.0,-0.146,116.76774236415416,101.0181784209136,98
2011-12-23,6855.0,6900.0,6900.0,6855.0,26016.0,20111223.0,6860.0,4.0,0.583,110.24292867145431,93.54908340990792,99
2011-12-26,6900.0,6830.0,6905.0,6825.0,24726.0,20111226.0,6900.0,0.0,-1.014,107.49339013565643,91.74253800045817,100
2011-12-27,6820.0,6850.0,6875.0,6815.0,20612.0,20111227.0,6830.0,1.0,0.293,105.44841384632514,90.84353252194012,101
2011-12-28,6860.0,6870.0,6885.0,6845.0,20408.0,20111228.0,6850.0,2.0,0.292,100.86194435282597,86.06439295513873,102
2011-12-29,6815.0,6830.0,6860.0,6810.0,18106.0,20111229.0,6870.0,3.0,-0.582,96.23790204676668,81.25580557340713,103
2011-12-30,6840.0,6910.0,6915.0,6840.0,30160.0,20111230.0,6830.0,4.0,1.171,94.30709668142232,80.42169791491028,104
2012-01-04,6980.0,6910.0,6980.0,6905.0,34210.0,20120104.0,6910.0,2.0,0.0,99.37029528818344,89.69880725695648,105
2012-01-05,6900.0,6950.0,6965.0,6900.0,36696.0,20120105.0,6910.0,3.0,0.579,96.24560663308199,86.4056322184835,106
2012-01-06,6920.0,6940.0,6955.0,6920.0,21422.0,20120106.0,6950.0,4.0,-0.144,91.58675740756051,80.88488018444,107
2012-01-09,6940.0,6960.0,7035.0,6930.0,72538.0,20120109.0,6940.0,0.0,0.288,92.80618062546753,84.10023003406815,108
2012-01-10,6960.0,6970.0,6980.0,6935.0,37574.0,20120110.0,6960.0,1.0,0.144,88.46004261209023,78.88686526946488,109
2012-01-11,6970.0,6950.0,6975.0,6930.0,23584.0,20120111.0,6970.0,2.0,-0.287,84.50902915790782,74.36861599597943,110
2012-01-12,6930.0,6955.0,6980.0,6930.0,25792.0,20120112.0,6950.0,3.0,0.072,81.37177215037522,71.11946684071702,111
2012-01-13,6930.0,6925.0,6955.0,6920.0,27772.0,20120113.0,6955.0,4.0,-0.431,77.1560678874892,66.30353747156833,112
2012-01-16,6900.0,6850.0,6925.0,6850.0,32120.0,20120116.0,6925.0,0.0,-1.083,79.68738281361563,71.4630662330662,113
2012-01-17,6865.0,6985.0,7005.0,6850.0,62452.0,20120117.0,6850.0,1.0,1.971,86.53410331488368,82.60132486263456,114
2012-01-18,6990.0,6990.0,7030.0,6980.0,67012.0,20120118.0,6985.0,2.0,0.072,95.03113720220804,95.58781568324619,115
2012-01-19,7000.0,6965.0,7050.0,6935.0,55076.0,20120119.0,6990.0,3.0,-0.358,96.84651442854259,98.17610706406242,116
2012-01-20,6985.0,7050.0,7075.0,6960.0,45744.0,20120120.0,6965.0,4.0,1.22,98.4968528382019,100.41929289294488,117
2012-01-30,7050.0,7045.0,7125.0,7040.0,81626.0,20120130.0,7050.0,0.0,-0.071,104.08811437546326,108.36338749336555,118
2012-01-31,7050.0,7040.0,7070.0,7010.0,58198.0,20120131.0,7045.0,1.0,-0.071,100.08006074509882,101.91493560282987,119
2012-02-01,7030.0,7020.0,7075.0,7015.0,67462.0,20120201.0,7040.0,2.0,-0.284,96.43638312983691,96.32627735363764,120
2012-02-02,7040.0,7045.0,7065.0,7010.0,41226.0,20120202.0,7020.0,3.0,0.356,92.66940562857575,90.81610689556777,121
2012-02-03,7035.0,7180.0,7200.0,7030.0,231202.0,20120203.0,7045.0,4.0,1.916,100.60861491082802,102.70729291261974,122
2012-02-06,7220.0,7170.0,7240.0,7145.0,162048.0,20120206.0,7180.0,0.0,-0.139,109.18971313826827,115.01298743290954,123
2012-02-07,7175.0,7095.0,7190.0,7070.0,141306.0,20120207.0,7170.0,1.0,-1.046,110.17247307139421,115.67792245318653,124
2012-02-08,7130.0,7170.0,7175.0,7090.0,114034.0,20120208.0,7095.0,2.0,1.057,107.88405249512705,111.58753273234892,125
2012-02-09,7150.0,7065.0,7160.0,7055.0,114174.0,20120209.0,7170.0,3.0,-1.464,107.62186445341219,110.70919502345951,126
2012-02-10,7070.0,7050.0,7085.0,7025.0,79632.0,20120210.0,7065.0,4.0,-0.212,111.01989387454255,115.28130240438527,127
2012-02-13,7035.0,7090.0,7115.0,7030.0,110028.0,20120213.0,7050.0,0.0,0.567,108.6544381560801,111.2437953783159,128
2012-02-14,7095.0,7025.0,7105.0,7020.0,75066.0,20120214.0,7090.0,1.0,-0.917,106.50402574456265,107.74462263205046,129
2012-02-15,7040.0,6955.0,7050.0,6950.0,150122.0,20120215.0,7025.0,2.0,-0.996,109.54912582547826,112.04533964550113,130
2012-02-16,7000.0,6875.0,7000.0,6855.0,139810.0,20120216.0,6955.0,3.0,-1.15,115.04467872895142,119.77262774112943,131
2012-02-17,6905.0,6885.0,6925.0,6870.0,70062.0,20120217.0,6875.0,4.0,0.145,112.31333576511601,115.13627735049732,132
2012-02-20,6940.0,6845.0,6945.0,6820.0,108012.0,20120220.0,6885.0,0.0,-0.581,113.46667215332003,116.45144037661345,133
2012-02-21,6845.0,6920.0,6930.0,6830.0,101536.0,20120221.0,6845.0,1.0,1.096,112.24242606905997,114.25791498412833,134
2012-02-22,6940.0,6945.0,6970.0,6915.0,96324.0,20120222.0,6920.0,2.0,0.361,113.40220823984838,115.6901929913019,135
2012-02-23,6900.0,6910.0,6950.0,6885.0,86598.0,20120223.0,6945.0,3.0,-0.504,109.00199810055594,108.93150057177931,136
2012-02-24,6925.0,6880.0,6940.0,6870.0,92072.0,20120224.0,6910.0,4.0,-0.434,105.91090136730735,104.40730048354322,137
2012-02-27,6910.0,6935.0,6970.0,6900.0,111830.0,20120227.0,6880.0,0.0,0.799,102.64626821255133,99.81966040852619,138
2012-02-28,6930.0,6980.0,6985.0,6925.0,97904.0,20120228.0,6935.0,1.0,0.649,102.86024417266728,100.51037235543218,139
2012-02-29,6965.0,6965.0,6980.0,6945.0,60994.0,20120229.0,6980.0,2.0,-0.215,97.60021430825569,93.10898936193028,140
2012-03-01,6935.0,7005.0,7070.0,6930.0,174702.0,20120301.0,6965.0,3.0,0.574,101.45474538775458,99.36112412302752,141
2012-03-02,7045.0,7075.0,7085.0,7020.0,105992.0,20120302.0,7005.0,4.0,0.999,103.14067965612283,102.11297424352584,142
2012-03-05,7060.0,7040.0,7105.0,7015.0,80804.0,20120305.0,7075.0,0.0,-0.495,102.85516301107916,101.83124434407256,143
2012-03-06,7050.0,7015.0,7070.0,7005.0,85020.0,20120306.0,7040.0,1.0,-0.355,99.86832703654393,97.58707842739567,144
2012-03-07,6945.0,6935.0,6975.0,6920.0,71856.0,20120307.0,7015.0,2.0,-1.14,101.69848078049377,100.5754679729319,145
2012-03-08,6950.0,6945.0,6980.0,6935.0,47162.0,20120308.0,6935.0,3.0,0.144,99.72588999565393,97.83207224120054,146
2012-03-09,6955.0,7015.0,7020.0,6950.0,84476.0,20120309.0,6945.0,4.0,1.008,98.38717172200437,96.12112927462246,147
2012-03-12,7020.0,7010.0,7040.0,6995.0,48106.0,20120312.0,7015.0,0.0,-0.071,98.07924681062435,95.97164537125757,148
2012-03-13,7010.0,7040.0,7045.0,7010.0,47494.0,20120313.0,7010.0,1.0,0.428,92.34476628304381,87.84209265121838,149
2012-03-14,7050.0,6970.0,7060.0,6960.0,67920.0,20120314.0,7040.0,2.0,-0.994,93.04069701203338,89.46314696505831,150
2012-03-15,6960.0,6920.0,6975.0,6885.0,67628.0,20120315.0,6970.0,3.0,-0.717,98.6733637976003,98.2013940395093,151
2012-03-16,6935.0,6860.0,6945.0,6830.0,71784.0,20120316.0,6920.0,4.0,-0.867,102.43033246993558,103.77454150263551,152
2012-03-19,7135.0,7105.0,7160.0,7055.0,52124.0,20120319.0,6860.0,0.0,3.571,114.93667116203638,121.93793597383102,153
2012-03-20,7120.0,7120.0,7150.0,7080.0,62216.0,20120320.0,7105.0,1.0,0.211,130.8515253467416,144.34621118253818,154
2012-03-21,7090.0,7140.0,7155.0,7085.0,37550.0,20120321.0,7120.0,2.0,0.281,125.31956656675897,134.433383022866,155
2012-03-22,7150.0,7130.0,7160.0,7105.0,42082.0,20120322.0,7140.0,3.0,-0.14,118.92687666922116,123.84226528463152,156
2012-03-23,7130.0,7115.0,7150.0,7090.0,37148.0,20120323.0,7130.0,4.0,-0.21,113.56988633629469,115.32996324539039,157
2012-03-26,7130.0,7120.0,7150.0,7115.0,42804.0,20120326.0,7115.0,0.0,0.07,106.42716752411089,104.61930147793133,158
2012-03-27,7150.0,7085.0,7155.0,7080.0,62120.0,20120327.0,7120.0,1.0,-0.492,103.57015161374675,100.6700612804242,159
2012-03-28,7065.0,6990.0,7075.0,6970.0,112272.0,20120328.0,7085.0,2.0,-1.341,107.79104783608494,107.24738644368306,160
2012-03-29,6980.0,6955.0,7005.0,6930.0,95490.0,20120329.0,6990.0,3.0,-0.501,112.08277160538853,113.61440158506954,161
2012-03-30,6960.0,6920.0,6975.0,6905.0,45490.0,20120330.0,6955.0,4.0,-0.503,109.62070101859203,109.79914804011074,162
2012-04-05,6885.0,7025.0,7025.0,6860.0,72866.0,20120405.0,6920.0,3.0,1.517,114.65518356368497,117.15926163523538,163
2012-04-06,7045.0,7050.0,7055.0,6985.0,72646.0,20120406.0,7025.0,4.0,0.356,116.50471260431856,119.53802675066987,164
2012-04-09,7040.0,7005.0,7075.0,6990.0,77484.0,20120409.0,7050.0,0.0,-0.638,113.64064743680942,114.93295651702505,165
2012-04-10,7005.0,7035.0,7065.0,7000.0,81170.0,20120410.0,7005.0,1.0,0.428,109.21876985630992,108.27522898114333,166
2012-04-11,6995.0,7005.0,7030.0,6970.0,64010.0,20120411.0,7035.0,2.0,-0.426,104.74433573553888,101.8385317834243,167
2012-04-12,7020.0,7070.0,7085.0,7020.0,75652.0,20120412.0,7005.0,3.0,0.928,101.1312139398454,96.92672754548015,168
2012-04-13,7100.0,7020.0,7100.0,7020.0,70254.0,20120413.0,7070.0,4.0,-0.707,100.57383080319005,96.66983053940939,169
2012-04-16,6990.0,7020.0,7025.0,6970.0,49600.0,20120416.0,7020.0,0.0,0.0,100.5216643621787,97.11385313416504,170
2012-04-17,7045.0,6975.0,7045.0,6970.0,52048.0,20120417.0,7020.0,1.0,-0.641,98.20151288033884,94.16533938288276,171
2012-04-18,7000.0,7030.0,7045.0,6990.0,74598.0,20120418.0,6975.0,2.0,0.789,94.27410234736348,88.94329413173921,172
2012-04-19,7015.0,7030.0,7035.0,6990.0,44778.0,20120419.0,7030.0,3.0,0.0,91.15827466569475,85.08418824744807,173
2012-04-20,7025.0,7035.0,7065.0,7020.0,87372.0,20120420.0,7030.0,4.0,0.071,86.96206763849723,79.73962981438387,174
2012-04-23,7045.0,6990.0,7050.0,6985.0,55134.0,20120423.0,7035.0,0.0,-0.64,84.96551593144322,77.77434583911003,175
2012-04-24,6995.0,6975.0,7010.0,6955.0,53390.0,20120424.0,6990.0,1.0,-0.215,84.51410537093638,78.07109972723154,176
2012-04-25,6985.0,6965.0,6990.0,6960.0,28344.0,20120425.0,6975.0,2.0,-0.143,79.55827739751098,71.66161976354515,177
2012-04-26,6970.0,7015.0,7015.0,6965.0,36184.0,20120426.0,6965.0,3.0,0.718,76.87116116575268,68.77340379505077,178
2012-04-27,7045.0,6990.0,7045.0,6990.0,30560.0,20120427.0,7015.0,4.0,-0.356,77.15560106985177,70.27028328905398,179
2012-05-02,7015.0,7020.0,7030.0,7010.0,21582.0,20120502.0,6990.0,2.0,0.429,71.9596371688926,63.56757885047565,180
2012-05-03,7005.0,6960.0,7015.0,6940.0,52318.0,20120503.0,7020.0,3.0,-0.855,72.23603379799452,65.09190167041967,181
2012-05-04,6945.0,6960.0,6970.0,6920.0,34544.0,20120504.0,6960.0,4.0,0.0,74.76003079262746,69.74631478104985,182
2012-05-07,6900.0,6905.0,6930.0,6855.0,74992.0,20120507.0,6960.0,0.0,-0.79,77.50911896890574,74.44680614359355,183
2012-05-08,6915.0,6870.0,6920.0,6865.0,27948.0,20120508.0,6905.0,1.0,-0.507,79.09919909761759,77.18723199112289,184
2012-05-09,6850.0,6855.0,6880.0,6840.0,32342.0,20120509.0,6870.0,2.0,-0.218,77.817453699476,75.56226772563522,185
2012-05-10,6855.0,6875.0,6885.0,6845.0,25516.0,20120510.0,6855.0,3.0,0.292,74.37950330066181,70.82063202887254,186
2012-05-11,6865.0,6755.0,6880.0,6755.0,51268.0,20120511.0,6875.0,4.0,-1.745,78.98136671301698,78.04454775837115,187
2012-05-14,6780.0,6695.0,6785.0,6685.0,57474.0,20120514.0,6755.0,0.0,-0.888,89.0739698907364,92.97194139061487,188
2012-05-15,6670.0,6735.0,6740.0,6645.0,50612.0,20120515.0,6695.0,1.0,0.597,90.9763362902885,95.24234920520308,189
2012-05-16,6710.0,6675.0,6720.0,6670.0,31640.0,20120516.0,6735.0,2.0,-0.891,87.25121476310042,89.21003597783454,190
2012-05-17,6695.0,6730.0,6730.0,6685.0,33618.0,20120517.0,6675.0,3.0,0.824,83.86474065550208,83.98203118078358,191
2012-05-18,6690.0,6630.0,6705.0,6580.0,57476.0,20120518.0,6730.0,4.0,-1.486,87.60430972519374,89.45109369001797,192
2012-05-21,6650.0,6670.0,6695.0,6615.0,45078.0,20120521.0,6630.0,0.0,0.603,90.0948270461365,92.85761453135179,193
2012-05-22,6690.0,6660.0,6710.0,6630.0,34710.0,20120522.0,6670.0,1.0,-0.15,89.17711548870516,91.14326592717048,194
2012-05-23,6610.0,6590.0,6625.0,6540.0,45268.0,20120523.0,6660.0,2.0,-1.051,92.88828683652555,96.32416380355116,195
2012-05-24,6575.0,6605.0,6610.0,6550.0,35056.0,20120524.0,6590.0,3.0,0.228,94.44389713501697,98.14760862974525,196
2012-05-25,6605.0,6590.0,6605.0,6550.0,31570.0,20120525.0,6605.0,4.0,-0.227,90.85808828171355,92.39459414577637,197
2012-05-28,6595.0,6630.0,6640.0,6565.0,42258.0,20120528.0,6590.0,0.0,0.607,89.41644388411635,90.07531492633852,198
2012-05-29,6610.0,6680.0,6685.0,6600.0,40054.0,20120529.0,6630.0,1.0,0.754,89.92403989732428,90.7319396028272,199
2012-05-30,6650.0,6680.0,6685.0,6645.0,29744.0,20120530.0,6680.0,2.0,0.0,86.74912716418716,85.96768098911537,200
2012-05-31,6625.0,6635.0,6655.0,6595.0,31840.0,20120531.0,6680.0,3.0,-0.674,86.59011560311451,85.83865685723327,201
2012-06-01,6620.0,6605.0,6645.0,6600.0,33110.0,20120601.0,6635.0,4.0,-0.452,85.99101418227927,85.06016927626852,202
2012-06-04,6520.0,6360.0,6535.0,6360.0,125936.0,20120604.0,6605.0,0.0,-3.709,103.17364931841645,110.38548003943778,203
2012-06-05,6410.0,6415.0,6480.0,6400.0,44826.0,20120605.0,6360.0,1.0,0.865,112.43059031973625,123.00074936751491,204
2012-06-06,6410.0,6405.0,6465.0,6360.0,42198.0,20120606.0,6415.0,2.0,-0.156,111.75508210684343,120.60064945184612,205
2012-06-07,6450.0,6415.0,6465.0,6390.0,44070.0,20120607.0,6405.0,3.0,0.156,108.41371099719231,114.5205628582658,206
2012-06-08,6390.0,6370.0,6425.0,6330.0,49108.0,20120608.0,6415.0,4.0,-0.701,107.19428272172473,111.91782114383005,207
2012-06-11,6445.0,6465.0,6540.0,6430.0,57786.0,20120611.0,6370.0,0.0,1.491,108.81298429609208,113.66211165798647,208
2012-06-12,6400.0,6425.0,6435.0,6385.0,45900.0,20120612.0,6465.0,1.0,-0.619,104.82998571563401,107.17383010358795,209
2012-06-13,6430.0,6485.0,6485.0,6415.0,29936.0,20120613.0,6425.0,2.0,0.934,101.66362337200518,102.21731942310917,210
2012-06-14,6465.0,6515.0,6550.0,6450.0,56120.0,20120614.0,6485.0,3.0,0.463,103.78511215992802,105.25501016669506,211
2012-06-15,6550.0,6560.0,6565.0,6515.0,40526.0,20120615.0,6515.0,4.0,0.691,101.6228292330002,101.88767547780243,212
2012-06-18,6590.0,6580.0,6615.0,6560.0,37160.0,20120618.0,6560.0,0.0,0.305,101.47529930252304,101.63598541409567,213
2012-06-19,6570.0,6525.0,6590.0,6525.0,27782.0,20120619.0,6580.0,1.0,-0.836,98.15936299811364,96.7511873588827,214
2012-06-20,6545.0,6550.0,6560.0,6500.0,35436.0,20120620.0,6525.0,2.0,0.383,96.508511814575,94.51769571103148,215
2012-06-21,6500.0,6435.0,6505.0,6425.0,38458.0,20120621.0,6550.0,3.0,-1.756,96.82591983176242,95.24866961622718,216
2012-06-25,6410.0,6440.0,6475.0,6345.0,26606.0,20120625.0,6435.0,0.0,0.078,106.65992712909762,109.88218033406372,217
2012-06-26,6445.0,6395.0,6470.0,6385.0,25710.0,20120626.0,6440.0,1.0,-0.699,104.69084284293882,106.56455628952182,218
2012-06-27,6405.0,6310.0,6410.0,6250.0,79836.0,20120627.0,6395.0,2.0,-1.329,112.4462207723782,117.68928211758556,219
2012-06-28,6355.0,6335.0,6355.0,6300.0,38344.0,20120628.0,6310.0,3.0,0.396,110.86020070103328,114.6640445019072,220
2012-06-29,6300.0,6380.0,6390.0,6250.0,57730.0,20120629.0,6335.0,4.0,0.71,113.50927336628934,118.04217190165296,221
2012-07-02,6480.0,6430.0,6480.0,6400.0,39242.0,20120702.0,6380.0,0.0,0.784,116.37206669831036,121.63654898143287,222
2012-07-03,6430.0,6520.0,6565.0,6415.0,62254.0,20120703.0,6430.0,1.0,1.4,122.61096972907227,130.08500911724215,223
2012-07-04,6570.0,6515.0,6575.0,6490.0,37302.0,20120704.0,6520.0,2.0,-0.077,124.64633611832772,132.0736745682767,224
2012-07-05,6515.0,6585.0,6585.0,6505.0,33876.0,20120705.0,6515.0,3.0,1.074,120.58757828759556,125.13051795917308,225
2012-07-06,6560.0,6570.0,6580.0,6535.0,17922.0,20120706.0,6585.0,4.0,-0.228,115.53416207760264,117.11311556461673,226
2012-07-09,6550.0,6520.0,6560.0,6515.0,15348.0,20120709.0,6570.0,0.0,-0.761,111.3946927963089,110.83136682266755,227
2012-07-10,6525.0,6460.0,6540.0,6460.0,10086.0,20120710.0,6520.0,1.0,-0.92,111.26790254205675,110.7205179129783,228
2012-07-11,6450.0,6420.0,6460.0,6390.0,8648.0,20120711.0,6460.0,2.0,-0.619,112.97082049329266,113.29111552458107,229
2012-07-12,6560.0,6535.0,6575.0,6510.0,32388.0,20120712.0,6420.0,3.0,1.791,113.15529135758956,113.51896678797051,230
2012-07-13,6540.0,6600.0,6600.0,6480.0,52936.0,20120713.0,6535.0,4.0,0.995,119.23208305386987,122.38310454957472,231
2012-07-16,6600.0,6670.0,6685.0,6590.0,57564.0,20120716.0,6600.0,0.0,1.061,122.02916641324325,126.06535727629823,232
2012-07-17,6700.0,6605.0,6705.0,6590.0,45044.0,20120717.0,6670.0,1.0,-0.975,121.39015128463488,124.58997630612512,233
2012-07-18,6580.0,6665.0,6675.0,6580.0,74508.0,20120718.0,6605.0,2.0,0.908,118.99104662194581,120.64464613197511,234
2012-07-19,6695.0,6690.0,6785.0,6680.0,130844.0,20120719.0,6665.0,3.0,0.375,124.53731511180477,128.55869331437867,235
2012-07-20,6705.0,6630.0,6720.0,6590.0,71716.0,20120720.0,6690.0,4.0,-0.897,125.03392282899033,128.7508675391282,236
2012-07-23,6585.0,6440.0,6595.0,6400.0,120614.0,20120723.0,6630.0,0.0,-2.866,140.03083893755695,150.25075186724433,237
2012-07-24,6400.0,6450.0,6495.0,6375.0,57924.0,20120724.0,6440.0,1.0,0.155,150.48258085366197,164.21731828494484,238
2012-07-25,6420.0,6420.0,6485.0,6410.0,38182.0,20120725.0,6450.0,2.0,-0.465,143.62052804798523,152.3216758469522,239
2012-07-26,6435.0,6450.0,6505.0,6415.0,55496.0,20120726.0,6420.0,3.0,0.467,138.7459345885619,144.01211906735855,240
2012-07-27,6475.0,6490.0,6495.0,6425.0,41850.0,20120727.0,6450.0,4.0,0.62,132.95084962540824,134.81050319171086,241
2012-07-30,6495.0,6460.0,6530.0,6430.0,43824.0,20120730.0,6490.0,0.0,-0.462,129.95531784101837,130.16910276614942,242
2012-07-31,6470.0,6470.0,6475.0,6355.0,97526.0,20120731.0,6460.0,1.0,0.155,130.41392531005297,130.81322239732924,243
2012-08-01,6435.0,6465.0,6495.0,6430.0,41232.0,20120801.0,6470.0,2.0,-0.077,124.46720482689129,122.03812607768533,244
2012-08-02,6465.0,6450.0,6470.0,6420.0,33396.0,20120802.0,6465.0,3.0,-0.232,117.69745893309295,112.43304260066063,245
2012-08-03,6415.0,6465.0,6465.0,6400.0,25970.0,20120803.0,6450.0,4.0,0.233,112.9067808479803,106.10863692057254,246
2012-08-06,6500.0,6515.0,6550.0,6490.0,38228.0,20120806.0,6465.0,0.0,0.773,111.73343713446394,105.29415199782966,247
2012-08-07,6510.0,6515.0,6525.0,6475.0,26702.0,20120807.0,6515.0,1.0,0.0,107.03039739473532,99.25493173145261,248
2012-08-08,6520.0,6485.0,6535.0,6480.0,19786.0,20120808.0,6515.0,2.0,-0.46,102.30036126772903,93.35427416725894,249
2012-08-09,6500.0,6535.0,6540.0,6490.0,23810.0,20120809.0,6485.0,3.0,0.771,97.54578297046888,87.57370427829107,250
2012-08-10,6530.0,6490.0,6570.0,6485.0,34102.0,20120810.0,6535.0,4.0,-0.689,96.40525724583867,87.2305437078525,251
2012-08-13,6495.0,6465.0,6510.0,6460.0,25040.0,20120813.0,6490.0,0.0,-0.385,94.45932476887849,85.59980454680526,252
2012-08-14,6465.0,6480.0,6495.0,6410.0,40928.0,20120814.0,6465.0,1.0,0.232,93.59938615349955,85.51983060723123,253
2012-08-15,6470.0,6490.0,6510.0,6450.0,24904.0,20120815.0,6480.0,2.0,0.154,90.54489650309634,82.11718652626706,254
2012-08-16,6505.0,6510.0,6545.0,6490.0,26104.0,20120816.0,6490.0,3.0,0.308,88.2226331845744,79.8348949894317,255
2012-08-17,6540.0,6525.0,6550.0,6510.0,19358.0,20120817.0,6510.0,4.0,0.23,85.65693925864502,77.19024232417426,256
2012-08-20,6540.0,6505.0,6545.0,6505.0,12938.0,20120820.0,6525.0,0.0,-0.307,81.50630841686316,72.2315433476177,257
2012-08-21,6515.0,6500.0,6520.0,6475.0,26608.0,20120821.0,6505.0,1.0,-0.077,78.64209856073005,69.26733756793512,258
2012-08-22,6520.0,6500.0,6525.0,6480.0,23958.0,20120822.0,6500.0,2.0,0.0,75.58372596424715,66.0316925588771,259
2012-08-23,6520.0,6630.0,6635.0,6505.0,98956.0,20120823.0,6500.0,3.0,2.0,80.98520542212795,75.22746688436041,260
2012-08-24,6600.0,6615.0,6650.0,6565.0,111566.0,20120824.0,6630.0,4.0,-0.226,87.25927765656972,85.19713796644581,261
2012-08-27,6650.0,6590.0,6650.0,6575.0,61734.0,20120827.0,6615.0,0.0,-0.378,86.14479786959436,83.8375195709197,262
2012-08-28,6570.0,6540.0,6590.0,6520.0,49254.0,20120828.0,6590.0,1.0,-0.759,86.9498162450952,85.32585029479695,263
2012-08-29,6540.0,6545.0,6570.0,6460.0,74182.0,20120829.0,6540.0,2.0,0.076,90.86346931376478,91.28240358882378,264
2012-08-30,6545.0,6555.0,6575.0,6500.0,34672.0,20120830.0,6545.0,3.0,0.153,89.42133573977209,89.11141644364727,265
2012-08-31,6535.0,6540.0,6565.0,6510.0,29188.0,20120831.0,6555.0,4.0,-0.229,86.29212339976505,84.5632275844943,266
2012-09-03,6550.0,6580.0,6610.0,6525.0,45366.0,20120903.0,6540.0,0.0,0.612,86.17465763614909,84.62146390656173,267
2012-09-04,6585.0,6575.0,6595.0,6560.0,26074.0,20120904.0,6580.0,1.0,-0.076,83.34059785102401,80.67193538568708,268
2012-09-05,6560.0,6525.0,6605.0,6520.0,44082.0,20120905.0,6575.0,2.0,-0.76,83.49145259184102,81.24901066759547,269
2012-09-06,6520.0,6530.0,6560.0,6480.0,49116.0,20120906.0,6525.0,3.0,0.077,84.53768417440703,83.08247591191572,270
2012-09-07,6520.0,6530.0,6580.0,6460.0,48340.0,20120907.0,6530.0,4.0,0.0,87.76153106766053,88.00481245699362,271
2012-09-10,6595.0,6595.0,6620.0,6555.0,54452.0,20120910.0,6530.0,0.0,0.995,87.96502824332902,88.27083746272817,272
2012-09-11,6585.0,6620.0,6635.0,6580.0,44974.0,20120911.0,6595.0,1.0,0.379,89.51366203939723,90.501392467698,273
2012-09-12,6635.0,6625.0,6640.0,6610.0,32036.0,20120912.0,6620.0,2.0,0.076,85.46696549034453,84.43454013867184,274
2012-09-13,6630.0,6630.0,6670.0,6610.0,69592.0,20120913.0,6625.0,3.0,0.075,83.1517868093954,81.17660145351559,275
2012-09-14,6700.0,6785.0,6810.0,6670.0,172392.0,20120914.0,6630.0,4.0,2.338,92.41071528130031,95.01972125971363,276
2012-09-17,6785.0,6755.0,6850.0,6735.0,114202.0,20120917.0,6785.0,0.0,-0.442,104.00974116485462,111.68375842508527,277
2012-09-18,6725.0,6740.0,6785.0,6715.0,53444.0,20120918.0,6755.0,1.0,-0.222,100.91794651349547,106.12592396840724,278
2012-09-19,6745.0,6765.0,6770.0,6735.0,33126.0,20120919.0,6740.0,2.0,0.371,94.9254059213441,96.64246743928628,279
2012-09-20,6700.0,6680.0,6755.0,6680.0,36898.0,20120920.0,6765.0,3.0,-1.256,93.11400538303585,93.7568051140481,280
2012-09-21,6705.0,6690.0,6715.0,6670.0,23842.0,20120921.0,6680.0,4.0,0.15,93.28545943912361,93.92256443217465,281
2012-09-24,6660.0,6655.0,6685.0,6635.0,34472.0,20120924.0,6690.0,0.0,-0.523,89.35041767192295,88.0662225078847,282
2012-09-25,6660.0,6640.0,6670.0,6625.0,13686.0,20120925.0,6655.0,1.0,-0.225,87.13674333810773,84.99072617349984,283
2012-09-26,6620.0,6580.0,6640.0,6570.0,25594.0,20120926.0,6640.0,2.0,-0.904,86.94249394373384,84.99196268369961,284
2012-09-27,6575.0,6545.0,6580.0,6510.0,34436.0,20120927.0,6580.0,3.0,-0.532,90.85681267612718,90.99303432587276,285
2012-09-28,6585.0,6545.0,6590.0,6535.0,16650.0,20120928.0,6545.0,4.0,0.0,87.5971024328386,86.19396308242305,286
2012-10-08,6500.0,6490.0,6530.0,6465.0,24818.0,20121008.0,6545.0,0.0,-0.84,86.90645675712508,85.36810133809985,287
2012-10-09,6515.0,6555.0,6580.0,6505.0,32604.0,20121009.0,6490.0,1.0,1.002,85.82405159738526,83.9856878263532,288
2012-10-10,6555.0,6580.0,6605.0,6545.0,33274.0,20121010.0,6555.0,2.0,0.381,88.4764105430803,88.12092944950635,289
2012-10-11,6560.0,6560.0,6580.0,6540.0,25360.0,20121011.0,6580.0,3.0,-0.304,84.06946413006904,81.7048055229055,290
2012-10-12,6575.0,6565.0,6620.0,6540.0,37526.0,20121012.0,6560.0,4.0,0.076,83.699512845517,81.47749811985143,291
2012-10-15,6540.0,6515.0,6545.0,6500.0,28510.0,20121015.0,6565.0,0.0,-0.762,81.54501167774096,78.61383170387099,292
2012-10-16,6530.0,6560.0,6570.0,6515.0,24540.0,20121016.0,6515.0,1.0,0.691,79.13182879794469,75.46532081002152,293
2012-10-17,6555.0,6470.0,6575.0,6470.0,46612.0,20121017.0,6560.0,2.0,-1.372,81.48348072540571,79.40327803535199,294
2012-10-18,6470.0,6490.0,6505.0,6430.0,77448.0,20121018.0,6470.0,3.0,0.309,85.89407338673477,86.14950763063814,295
2012-10-19,6490.0,6470.0,6505.0,6470.0,29562.0,20121019.0,6490.0,4.0,-0.308,81.26733944248389,79.32957327988652,296
2012-10-22,6450.0,6515.0,6520.0,6450.0,30864.0,20121022.0,6470.0,0.0,0.696,80.24303585680306,78.08563017590164,297
2012-10-23,6500.0,6475.0,6520.0,6470.0,22992.0,20121023.0,6515.0,1.0,-0.614,77.49366896072907,74.34087948578167,298
2012-10-24,6455.0,6505.0,6510.0,6455.0,38326.0,20121024.0,6475.0,2.0,0.463,75.90333541884384,72.42876222101053,299
2012-10-25,6520.0,6490.0,6520.0,6480.0,20796.0,20121025.0,6505.0,3.0,-0.231,73.09394128985731,68.77159392487614,300
2012-10-26,6485.0,6420.0,6500.0,6375.0,75664.0,20121026.0,6490.0,4.0,-1.079,78.26721935441721,76.93538140155908,301
2012-10-29,6420.0,6360.0,6420.0,6295.0,84092.0,20121029.0,6420.0,0.0,-0.935,88.87929032220043,92.67733054801775,302
2012-10-30,6355.0,6395.0,6415.0,6340.0,43480.0,20121030.0,6360.0,1.0,0.55,88.072082111091,90.98701980828193,303
2012-10-31,6400.0,6410.0,6415.0,6375.0,25104.0,20121031.0,6395.0,2.0,0.235,85.06552919190028,86.18875050051113,304
2012-11-01,6400.0,6430.0,6445.0,6390.0,23418.0,20121101.0,6410.0,3.0,0.312,82.3322992653633,82.03025043377632,305
2012-11-02,6430.0,6415.0,6435.0,6380.0,13772.0,20121102.0,6430.0,4.0,-0.233,79.84754478669343,78.42621704260614,306
2012-11-05,6395.0,6405.0,6410.0,6365.0,11884.0,20121105.0,6415.0,0.0,-0.156,78.49776798790272,76.63605477025841,307
2012-11-06,6410.0,6465.0,6475.0,6400.0,16356.0,20121106.0,6405.0,1.0,0.937,78.1797890799115,76.41791413422395,308
2012-11-07,6480.0,6480.0,6500.0,6450.0,8034.0,20121107.0,6465.0,2.0,0.232,79.70889916355631,78.89552558299432,309
2012-11-08,6440.0,6465.0,6475.0,6440.0,4626.0,20121108.0,6480.0,3.0,-0.231,75.64445378505064,73.04278883859509,310
2012-11-09,6495.0,6480.0,6510.0,6475.0,17192.0,20121109.0,6465.0,4.0,0.232,71.94950344095467,67.97041699344908,311
2012-11-12,6475.0,6470.0,6515.0,6440.0,20446.0,20121112.0,6480.0,0.0,-0.154,72.22682130995882,68.90769472765587,312
2012-11-13,6465.0,6470.0,6480.0,6430.0,20272.0,20121113.0,6470.0,1.0,0.0,70.20620119087145,66.38666876396842,313
2012-11-14,6465.0,6490.0,6495.0,6440.0,26490.0,20121114.0,6470.0,2.0,0.309,68.82381926442847,64.86844626210596,314
2012-11-15,6490.0,6475.0,6495.0,6470.0,16152.0,20121115.0,6490.0,3.0,-0.231,64.83983569493489,59.55265342715886,315
2012-11-16,6465.0,6415.0,6475.0,6380.0,44862.0,20121116.0,6475.0,4.0,-0.927,68.94530517721368,66.27896630353743,316
2012-11-19,6440.0,6450.0,6465.0,6430.0,21388.0,20121119.0,6415.0,0.0,0.546,66.7684592520122,63.441770796398984,317
2012-11-20,6480.0,6445.0,6485.0,6440.0,16144.0,20121120.0,6450.0,1.0,-0.078,67.06223568364764,64.31620135687936,318
2012-11-21,6440.0,6430.0,6440.0,6400.0,33268.0,20121121.0,6445.0,2.0,-0.233,65.51112334877041,62.40737450929532,319
2012-11-22,6435.0,6445.0,6450.0,6420.0,14974.0,20121122.0,6430.0,3.0,0.233,62.28283940797293,58.08639124138928,320
2012-11-23,6425.0,6475.0,6480.0,6425.0,20790.0,20121123.0,6445.0,4.0,0.465,61.62076309815718,57.67487240920404,321
2012-11-26,6485.0,6475.0,6500.0,6460.0,21198.0,20121126.0,6475.0,0.0,0.0,61.01887554377923,57.3182227546435,322
2012-11-27,6475.0,6455.0,6490.0,6455.0,12946.0,20121127.0,6475.0,1.0,-0.309,58.65352322161739,54.34245972069104,323
2012-11-28,6450.0,6435.0,6465.0,6435.0,11366.0,20121128.0,6455.0,2.0,-0.31,56.95774838328848,52.43013175793224,324
2012-11-29,6440.0,6455.0,6470.0,6435.0,9642.0,20121129.0,6435.0,3.0,0.311,54.9615894393531,50.10611419020794,325
2012-11-30,6470.0,6495.0,6495.0,6460.0,17686.0,20121130.0,6455.0,4.0,0.62,55.419626763048456,51.42529896484712,326
2012-12-03,6510.0,6530.0,6575.0,6490.0,86188.0,20121203.0,6495.0,0.0,0.539,61.29056978458983,60.56859243620109,327
2012-12-04,6520.0,6500.0,6520.0,6475.0,25450.0,20121204.0,6530.0,1.0,-0.459,59.809608895081624,58.49278011137427,328
2012-12-05,6495.0,6545.0,6555.0,6495.0,32930.0,20121205.0,6500.0,2.0,0.692,59.82691717734693,58.69374276319104,329
2012-12-06,6540.0,6535.0,6580.0,6530.0,41444.0,20121206.0,6545.0,3.0,-0.153,61.66083379758824,61.53457706143236,330
2012-12-07,6525.0,6540.0,6545.0,6515.0,20556.0,20121207.0,6535.0,4.0,0.077,58.782576179625615,57.32996678657471,331
2012-12-10,6540.0,6575.0,6590.0,6535.0,55416.0,20121210.0,6540.0,0.0,0.535,58.43870561784154,57.01930454836487,332
2012-12-11,6565.0,6535.0,6575.0,6530.0,22436.0,20121211.0,6575.0,1.0,-0.608,57.21700510712866,55.41673060858289,333
2012-12-12,6530.0,6550.0,6555.0,6525.0,17168.0,20121212.0,6535.0,2.0,0.23,56.56091373375315,54.69449986077159,334
2012-12-13,6565.0,6525.0,6565.0,6520.0,16100.0,20121213.0,6550.0,3.0,-0.382,55.50992157613921,53.40189987933538,335
2012-12-14,6515.0,6560.0,6560.0,6515.0,20624.0,20121214.0,6525.0,4.0,0.536,54.554474160126546,52.281646562090664,336
2012-12-17,6565.0,6590.0,6615.0,6550.0,63870.0,20121217.0,6560.0,0.0,0.457,57.776794691024165,57.31076035381191,337
2012-12-18,6590.0,6570.0,6605.0,6560.0,31426.0,20121218.0,6590.0,1.0,-0.303,56.61526790093114,55.669325639970445,338
2012-12-19,6575.0,6615.0,6665.0,6565.0,113726.0,20121219.0,6570.0,2.0,0.685,60.55933445539198,61.58008222130772,339
2012-12-20,6625.0,6585.0,6625.0,6580.0,42180.0,20121220.0,6615.0,3.0,-0.454,60.053940413992876,60.702737925133604,340
2012-12-21,6570.0,6555.0,6605.0,6550.0,40344.0,20121221.0,6585.0,4.0,-0.456,60.50358219453898,61.275706201782455,341
2012-12-24,6555.0,6570.0,6580.0,6555.0,16186.0,20121224.0,6555.0,0.0,0.229,57.730529267762606,57.105612041544674,342
2012-12-25,6575.0,6590.0,6620.0,6565.0,37564.0,20121225.0,6570.0,1.0,0.304,58.39139024342063,58.15819710267217,343
2012-12-26,6600.0,6600.0,6610.0,6590.0,22656.0,20121226.0,6590.0,2.0,0.152,56.71944567583701,55.73710415564934,344
2012-12-27,6615.0,6605.0,6630.0,6600.0,28712.0,20121227.0,6600.0,3.0,0.076,55.19949606894289,53.638823601563004,345
2012-12-28,6595.0,6605.0,6615.0,6595.0,15814.0,20121228.0,6605.0,4.0,0.0,51.99954188085716,49.1536471213546,346
2012-12-31,6600.0,6620.0,6645.0,6590.0,30120.0,20121231.0,6605.0,0.0,0.227,52.27231080077924,49.93316083850733,347
2013-01-04,6630.0,6690.0,6740.0,6630.0,76066.0,20130104.0,6620.0,4.0,1.057,59.79300981889041,61.27540606003993,348
2013-01-07,6695.0,6705.0,6755.0,6695.0,78732.0,20130107.0,6690.0,0.0,0.224,66.6300089262642,71.10535191870152,349
2013-01-08,6715.0,6685.0,6720.0,6680.0,34692.0,20130108.0,6705.0,1.0,-0.298,64.20909902387653,66.95797166287464,350
2013-01-09,6685.0,6700.0,6730.0,6655.0,59306.0,20130109.0,6685.0,2.0,0.224,65.19009002170594,68.03024210782469,351
2013-01-10,6710.0,6705.0,6745.0,6675.0,41620.0,20130110.0,6700.0,3.0,0.075,65.62735456518722,68.29287649344806,352
2013-01-11,6715.0,6645.0,6725.0,6640.0,38106.0,20130111.0,6705.0,4.0,-0.895,67.3885041501702,70.5204929609883,353
2013-01-14,6655.0,6670.0,6690.0,6615.0,36394.0,20130114.0,6645.0,0.0,0.376,69.44409468197276,73.11776056618962,354
2013-01-15,6670.0,6635.0,6685.0,6635.0,26042.0,20130115.0,6670.0,1.0,-0.525,67.67644971088431,70.03539249069767,355
2013-01-16,6630.0,6620.0,6640.0,6595.0,34716.0,20130116.0,6635.0,2.0,-0.226,68.34222700989467,70.6973401586044,356
2013-01-17,6630.0,6620.0,6640.0,6605.0,16168.0,20130117.0,6620.0,3.0,0.0,65.3111154635406,65.93769480412382,357
2013-01-18,6635.0,6680.0,6690.0,6630.0,45142.0,20130118.0,6620.0,4.0,0.906,65.73737769412783,66.47933549690731,358
2013-01-21,6680.0,6670.0,6700.0,6660.0,22932.0,20130121.0,6680.0,0.0,-0.15,67.03397972193456,68.28209076398657,359
2013-01-22,6675.0,6675.0,6685.0,6655.0,15478.0,20130122.0,6670.0,1.0,0.075,63.66725429266778,63.17781199545503,360
2013-01-23,6685.0,6680.0,6690.0,6655.0,18292.0,20130123.0,6675.0,2.0,0.075,61.061140266061614,59.42077039606102,361
2013-01-24,6670.0,6665.0,6735.0,6655.0,75046.0,20130124.0,6680.0,3.0,-0.225,62.78285478732874,62.16466767658622,362
2013-01-25,6680.0,6690.0,6710.0,6665.0,30608.0,20130125.0,6665.0,4.0,0.375,61.16623162484431,59.876045319708055,363
2013-01-28,6690.0,6710.0,6715.0,6680.0,34608.0,20130128.0,6690.0,0.0,0.299,60.15111965894953,58.55923927708056,364
2013-01-29,6725.0,6710.0,6725.0,6690.0,28602.0,20130129.0,6710.0,1.0,0.0,57.86465423540875,55.41800737346993,365
2013-01-30,6720.0,6745.0,6770.0,6715.0,69766.0,20130130.0,6710.0,2.0,0.522,58.05877657764432,56.02893972367394,366
2013-01-31,6755.0,6735.0,6760.0,6725.0,28626.0,20130131.0,6745.0,3.0,-0.148,57.326160525131286,55.22508109385087,367
2013-02-01,6730.0,6725.0,6740.0,6705.0,27564.0,20130201.0,6735.0,4.0,-0.148,55.75105502284662,53.195070281337415,368
2013-02-04,6730.0,6755.0,6805.0,6730.0,85180.0,20130204.0,6725.0,0.0,0.446,57.500959111678746,56.10239424382576,369
2013-02-05,6750.0,6730.0,6755.0,6725.0,29580.0,20130205.0,6755.0,1.0,-0.37,55.00087191970803,52.622075011315786,370
2013-02-06,6745.0,6685.0,6745.0,6680.0,38728.0,20130206.0,6730.0,2.0,-0.669,56.818974472461676,55.60579834314011,371
2013-02-07,6685.0,6655.0,6690.0,6650.0,26196.0,20130207.0,6685.0,3.0,-0.449,58.926340429510454,58.85835856405452,372
2013-02-08,6650.0,6640.0,6665.0,6620.0,18656.0,20130208.0,6655.0,4.0,-0.225,59.47849129955479,59.67724408884701,373
2013-02-18,6645.0,6650.0,6680.0,6640.0,18184.0,20130218.0,6640.0,0.0,0.151,57.707719363231625,57.053611543667415,374
2013-02-19,6645.0,6650.0,6680.0,6635.0,15456.0,20130219.0,6650.0,1.0,0.0,56.55247214839239,55.446463337845096,375
2013-02-20,6660.0,6665.0,6685.0,6640.0,15890.0,20130220.0,6650.0,2.0,0.226,55.50224740762944,54.05360155946575,376
2013-02-21,6635.0,6600.0,6640.0,6595.0,30828.0,20130221.0,6665.0,3.0,-0.975,55.45658855239024,54.1797880182034,377
2013-02-22,6600.0,6605.0,6620.0,6595.0,10466.0,20130222.0,6600.0,4.0,0.076,56.778716865809145,56.28914961577604,378
2013-02-25,6620.0,6575.0,6620.0,6565.0,10382.0,20130225.0,6605.0,0.0,-0.454,56.61701533255377,56.117263000339236,379
2013-02-26,6560.0,6550.0,6580.0,6550.0,8524.0,20130226.0,6575.0,1.0,-0.38,56.47001393868508,55.96829460029377,380
2013-02-27,6560.0,6540.0,6565.0,6530.0,9394.0,20130227.0,6550.0,2.0,-0.153,55.42728539880445,54.505855320254355,381
2013-02-28,6550.0,6570.0,6575.0,6545.0,6070.0,20130228.0,6540.0,3.0,0.459,53.11571399891314,51.23840794422044,382
2013-03-01,6555.0,6545.0,6565.0,6535.0,4780.0,20130301.0,6570.0,4.0,-0.381,51.01428545355739,48.406620218324385,383
2013-03-04,6545.0,6520.0,6545.0,6510.0,8030.0,20130304.0,6545.0,0.0,-0.382,51.83116859414292,49.95240418921423,384
2013-03-05,6520.0,6545.0,6545.0,6520.0,3552.0,20130305.0,6520.0,1.0,0.383,49.39197144922083,46.625416963985664,385
2013-03-06,6545.0,6540.0,6550.0,6535.0,3080.0,20130306.0,6545.0,2.0,-0.076,47.629064953837286,44.40869470212115,386
2013-03-07,6535.0,6515.0,6535.0,6510.0,4404.0,20130307.0,6540.0,3.0,-0.382,46.480968139851996,43.15420207517155,387
2013-03-08,6535.0,6515.0,6540.0,6515.0,1842.0,20130308.0,6515.0,4.0,0.0,44.528152854410905,40.733641798482005,388
2013-03-11,6530.0,6505.0,6530.0,6495.0,3450.0,20130311.0,6515.0,0.0,-0.153,43.661957140373545,39.96915622535107,389
2013-03-12,6500.0,6445.0,6510.0,6445.0,3232.0,20130312.0,6505.0,1.0,-0.922,46.056324673066776,43.97326872863747,390
2013-03-13,6475.0,6430.0,6475.0,6430.0,2004.0,20130313.0,6445.0,2.0,-0.233,48.687567884606,48.110166231485564,391
2013-03-14,6420.0,6430.0,6435.0,6385.0,4746.0,20130314.0,6430.0,3.0,0.0,49.71597080418719,49.6954774006207,392
2013-03-15,6430.0,6455.0,6465.0,6430.0,3750.0,20130315.0,6430.0,4.0,0.389,48.37815527653389,47.7360804138714,393
2013-03-18,6435.0,6440.0,6445.0,6410.0,1854.0,20130318.0,6455.0,0.0,-0.232,47.16195934230354,46.03793635868855,394
2013-03-19,6445.0,6470.0,6480.0,6440.0,2772.0,20130319.0,6440.0,1.0,0.466,46.51087212936685,45.23287817753007,395
2013-03-20,6635.0,6675.0,6695.0,6615.0,18594.0,20130320.0,6470.0,2.0,3.168,65.46442920851551,73.20182775385963,396
2013-03-21,6675.0,6680.0,6695.0,6665.0,9200.0,20130321.0,6675.0,3.0,0.075,79.96766291683247,93.44158405334527,397
2013-03-22,6660.0,6635.0,6680.0,6635.0,15892.0,20130322.0,6680.0,4.0,-0.674,76.78878446984768,86.9827061795659,398
2013-03-25,6650.0,6635.0,6685.0,6630.0,12982.0,20130325.0,6635.0,0.0,0.0,74.80798588167971,82.71834535562378,399
2013-03-26,6640.0,6620.0,6640.0,6595.0,18162.0,20130326.0,6635.0,1.0,-0.226,72.09816898334519,77.68923264154061,400
2013-03-27,6630.0,6610.0,6640.0,6605.0,8524.0,20130327.0,6620.0,2.0,-0.151,68.72560816667745,71.99733495600186,401
2013-03-28,6615.0,6575.0,6620.0,6570.0,12692.0,20130328.0,6610.0,3.0,-0.53,67.02328015152496,69.06435696186828,402
2013-03-29,6560.0,6610.0,6610.0,6550.0,13916.0,20130329.0,6575.0,4.0,0.532,66.38480013774996,67.85577603361918,403
2013-04-01,6590.0,6560.0,6600.0,6550.0,10472.0,20130401.0,6610.0,0.0,-0.756,64.89527285249997,65.47500589580328,404
2013-04-02,6565.0,6570.0,6575.0,6515.0,12168.0,20130402.0,6560.0,1.0,0.152,67.63206622954526,69.4116717763626,405
2013-04-03,6560.0,6590.0,6600.0,6560.0,8956.0,20130403.0,6570.0,2.0,0.304,65.12006020867767,65.49011553951449,406
2013-04-08,6560.0,6645.0,6650.0,6560.0,17304.0,20130408.0,6590.0,0.0,0.835,67.3818729169797,68.7581001342459,407
2013-04-09,6645.0,6650.0,6680.0,6605.0,21248.0,20130409.0,6645.0,1.0,0.075,69.43806628816353,71.59035344968001,408
2013-04-10,6660.0,6665.0,6700.0,6645.0,23994.0,20130410.0,6650.0,2.0,0.226,68.12551480742155,69.37830632305626,409
2013-04-11,6670.0,6645.0,6690.0,6635.0,17194.0,20130411.0,6665.0,3.0,-0.3,66.93228618856506,67.46119881331543,410
2013-04-12,6635.0,6630.0,6645.0,6605.0,18014.0,20130412.0,6645.0,4.0,-0.226,66.3020783532408,66.46637230487313,411
2013-04-15,6595.0,6520.0,6600.0,6515.0,34966.0,20130415.0,6630.0,0.0,-1.659,72.09279850294611,74.93752266422327,412
2013-04-16,6490.0,6485.0,6545.0,6435.0,31490.0,20130416.0,6520.0,1.0,-0.537,83.26618045722358,90.94585297565992,413
2013-04-17,6500.0,6495.0,6530.0,6450.0,21344.0,20130417.0,6485.0,2.0,0.154,82.96925496111236,89.4864059122386,414
2013-04-18,6420.0,6485.0,6500.0,6410.0,28308.0,20130418.0,6495.0,3.0,-0.154,83.60841360101124,89.55488512394011,415
2013-04-19,6510.0,6515.0,6535.0,6480.0,19170.0,20130419.0,6485.0,4.0,0.463,81.00764872819204,84.94756710741476,416
2013-04-22,6535.0,6500.0,6535.0,6485.0,8182.0,20130422.0,6515.0,0.0,-0.23,78.18877157108368,80.28789149309279,417
2013-04-23,6495.0,6475.0,6500.0,6455.0,13042.0,20130423.0,6500.0,1.0,-0.385,76.53524688280325,77.58283929401364,418
2013-04-24,6480.0,6515.0,6530.0,6470.0,10870.0,20130424.0,6475.0,2.0,0.618,75.03204262073022,75.23846072147848,419
2013-04-25,6530.0,6540.0,6555.0,6520.0,12222.0,20130425.0,6515.0,3.0,0.384,75.48367510975491,75.87333262528159,420
2013-04-26,6555.0,6515.0,6580.0,6515.0,11230.0,20130426.0,6540.0,4.0,-0.382,74.53061373614099,74.42355494191095,421
2013-05-02,6480.0,6500.0,6515.0,6460.0,11576.0,20130502.0,6515.0,3.0,-0.23,75.02783066921891,75.16708094965593,422
2013-05-03,6515.0,6540.0,6555.0,6515.0,13370.0,20130503.0,6500.0,4.0,0.615,71.84348242656273,70.47813682303526,423
2013-05-06,6590.0,6595.0,6615.0,6565.0,14256.0,20130506.0,6540.0,0.0,0.841,75.7668022059662,76.41438524663069,424
2013-05-07,6630.0,6610.0,6630.0,6580.0,12874.0,20130507.0,6595.0,1.0,0.227,77.06072927815117,78.22580054708004,425
2013-05-08,6610.0,6630.0,6630.0,6595.0,9098.0,20130508.0,6610.0,2.0,0.303,73.23702661650123,72.46236047413628,426
2013-05-09,6635.0,6595.0,6635.0,6595.0,7620.0,20130509.0,6630.0,3.0,-0.528,70.21547874227383,68.13404574425144,427
2013-05-10,6600.0,6645.0,6650.0,6575.0,11334.0,20130510.0,6595.0,4.0,0.758,70.65043522024894,69.0495063116846,428
2013-05-13,6645.0,6645.0,6650.0,6620.0,10712.0,20130513.0,6645.0,0.0,0.0,69.22766838204466,67.17623880346022,429
2013-05-14,6635.0,6630.0,6650.0,6615.0,5238.0,20130514.0,6645.0,1.0,-0.226,66.11606216549514,62.886073629665525,430
2013-05-15,6620.0,6545.0,6640.0,6535.0,13794.0,20130515.0,6630.0,2.0,-1.282,70.10551105954096,69.16793047904333,431
2013-05-16,6545.0,6535.0,6555.0,6520.0,13124.0,20130516.0,6545.0,3.0,-0.153,73.73228278140078,74.61220641517077,432
2013-05-17,6540.0,6575.0,6590.0,6530.0,9170.0,20130517.0,6535.0,4.0,0.612,72.48389343763708,72.66391222648133,433
2013-05-20,6575.0,6595.0,6625.0,6565.0,7698.0,20130520.0,6575.0,0.0,0.304,74.07626676148843,74.97539059628406,434
2013-05-21,6600.0,6605.0,6610.0,6555.0,7018.0,20130521.0,6595.0,1.0,0.152,72.3420606922622,72.31200518344617,435
2013-05-22,6585.0,6630.0,6635.0,6585.0,13126.0,20130522.0,6605.0,2.0,0.379,70.3109642656929,69.33707115898669,436
2013-05-23,6620.0,6560.0,6625.0,6560.0,11228.0,20130523.0,6630.0,3.0,-1.056,69.82814933244809,68.75879500445514,437
2013-05-24,6570.0,6585.0,6590.0,6565.0,6558.0,20130524.0,6560.0,4.0,0.381,69.38922666586181,68.25762233719433,438
2013-05-27,6570.0,6555.0,6575.0,6550.0,6578.0,20130527.0,6585.0,0.0,-0.456,65.35384242351073,62.48993935890176,439
2013-05-28,6555.0,6545.0,6565.0,6535.0,7176.0,20130528.0,6555.0,1.0,-0.153,63.95803856682785,60.82461411104807,440
2013-05-29,6555.0,6555.0,6590.0,6550.0,8170.0,20130529.0,6545.0,2.0,0.153,61.78003506075259,58.04799889624166,441
2013-05-30,6535.0,6590.0,6590.0,6530.0,7876.0,20130530.0,6555.0,3.0,0.534,61.61821369159327,58.3082657100761,442
2013-05-31,6590.0,6595.0,6600.0,6580.0,4872.0,20130531.0,6590.0,4.0,0.076,60.10746699235768,56.5338302820662,443
2013-06-03,6590.0,6610.0,6610.0,6570.0,7768.0,20130603.0,6595.0,0.0,0.227,58.27951544759789,54.329319577790706,444
2013-06-04,6610.0,6605.0,6630.0,6600.0,9924.0,20130604.0,6610.0,1.0,-0.076,56.16319586145279,51.75207696741885,445
2013-06-05,6615.0,6635.0,6650.0,6615.0,10520.0,20130605.0,6605.0,2.0,0.454,54.6938144195027,50.18513337176324,446
2013-06-06,6650.0,6620.0,6650.0,6615.0,7732.0,20130606.0,6635.0,3.0,-0.226,53.81255856318444,49.49378225552839,447
2013-06-07,6625.0,6645.0,6645.0,6615.0,7656.0,20130607.0,6620.0,4.0,0.378,51.64778051198585,46.8946112881246,448
2013-06-13,6635.0,6620.0,6650.0,6610.0,6568.0,20130613.0,6645.0,3.0,-0.376,50.588891374532594,45.97532978304132,449
2013-06-14,6630.0,6670.0,6675.0,6625.0,10594.0,20130614.0,6620.0,4.0,0.755,50.53535579502962,46.511952478635806,450
2013-06-17,6695.0,6680.0,6695.0,6660.0,10724.0,20130617.0,6670.0,0.0,0.15,52.75941435911801,50.310358814817945,451
2013-06-18,6680.0,6650.0,6680.0,6630.0,6468.0,20130618.0,6680.0,1.0,-0.449,52.5085585082891,50.26897763950889,452
2013-06-19,6655.0,6685.0,6695.0,6655.0,7008.0,20130619.0,6650.0,2.0,0.526,51.37141682571736,48.899780620907705,453
2013-06-20,6670.0,6645.0,6675.0,6630.0,10796.0,20130620.0,6685.0,3.0,-0.598,50.79219711428851,48.37980987145334,454
2013-06-21,6620.0,6530.0,6620.0,6530.0,18780.0,20130621.0,6645.0,4.0,-1.731,60.26563374026213,62.59583522192599,455
2013-06-24,6535.0,6485.0,6555.0,6480.0,19138.0,20130624.0,6530.0,0.0,-0.689,69.7869397638746,76.24972385900242,456
2013-06-25,6495.0,6550.0,6555.0,6490.0,8988.0,20130625.0,6485.0,1.0,1.002,69.35176342170418,74.74976067780209,457
2013-06-26,6565.0,6530.0,6565.0,6510.0,7362.0,20130626.0,6550.0,2.0,-0.305,70.31978492882214,75.44979258742872,458
2013-06-27,6535.0,6550.0,6560.0,6535.0,2324.0,20130627.0,6530.0,3.0,0.306,66.1998044807474,68.72315357577155,459
2013-06-28,6550.0,6535.0,6565.0,6525.0,3490.0,20130628.0,6550.0,4.0,-0.229,63.818004073406726,64.89339976566868,460
2013-07-01,6520.0,6580.0,6585.0,6495.0,10864.0,20130701.0,6535.0,0.0,0.689,66.19818552127884,68.24094646357952,461
2013-07-02,6580.0,6580.0,6590.0,6570.0,3182.0,20130702.0,6580.0,1.0,0.0,65.1801686557082,66.4754869351025,462
2013-07-03,6590.0,6610.0,6660.0,6590.0,6910.0,20130703.0,6580.0,2.0,0.456,66.52742605064391,68.27875534375563,463
2013-07-04,6625.0,6610.0,6625.0,6610.0,1304.0,20130704.0,6610.0,3.0,0.0,64.57038731876736,65.1749212979218,464
2013-07-05,6610.0,6630.0,6630.0,6610.0,1660.0,20130705.0,6610.0,4.0,0.303,60.51853392615231,59.15159845819913,465
2013-07-08,6630.0,6590.0,6640.0,6590.0,4264.0,20130708.0,6630.0,0.0,-0.603,59.56230356922937,57.93138533043924,466
2013-07-09,6595.0,6570.0,6605.0,6545.0,5394.0,20130709.0,6590.0,1.0,-0.303,61.874821426572,61.5405339530471,467
2013-07-10,6570.0,6625.0,6650.0,6560.0,6100.0,20130710.0,6570.0,2.0,0.837,64.43165584233817,65.33512942597416,468
2013-07-11,6635.0,6660.0,6680.0,6610.0,8442.0,20130711.0,6625.0,3.0,0.528,68.57423258394397,71.29044550251118,469
2013-07-12,6650.0,6655.0,6685.0,6640.0,3646.0,20130712.0,6660.0,4.0,-0.075,67.79475689449467,69.78505276884326,470
2013-07-15,6635.0,6685.0,6685.0,6635.0,2336.0,20130715.0,6655.0,0.0,0.451,66.17705172226788,67.14704573299748,471
2013-07-16,6690.0,6685.0,6695.0,6665.0,2450.0,20130716.0,6685.0,1.0,0.0,63.79731974751642,63.52743963526473,472
2013-07-17,6730.0,6800.0,6825.0,6725.0,14188.0,20130717.0,6685.0,2.0,1.72,70.72483613410601,73.72378101722968,473
2013-07-18,6810.0,6830.0,6840.0,6800.0,4186.0,20130718.0,6800.0,3.0,0.441,78.38621466736929,84.56061021493264,474
2013-07-19,6850.0,6805.0,6875.0,6800.0,7492.0,20130719.0,6830.0,4.0,-0.366,78.07837697033588,83.2858621862752,475
2013-07-22,6815.0,6835.0,6845.0,6810.0,5990.0,20130722.0,6805.0,0.0,0.441,74.16216088212353,76.84774722810518,476
2013-07-23,6830.0,6830.0,6845.0,6820.0,3012.0,20130723.0,6835.0,1.0,-0.073,71.05650989283974,71.93471426435806,477
2013-07-24,6835.0,6830.0,6845.0,6805.0,3476.0,20130724.0,6830.0,2.0,0.0,68.23319081167249,67.67675236244365,478
2013-07-25,6815.0,6815.0,6835.0,6795.0,2718.0,20130725.0,6830.0,3.0,-0.22,65.66653710152043,63.98651871411783,479
2013-07-26,6835.0,6725.0,6860.0,6710.0,10820.0,20130726.0,6815.0,4.0,-1.321,73.33321554683677,75.45498288556878,480
2013-07-29,6735.0,6650.0,6735.0,6650.0,10490.0,20130729.0,6725.0,0.0,-1.115,81.66655958803335,87.39431850082616,481
2013-07-30,6660.0,6645.0,6670.0,6630.0,6108.0,20130730.0,6650.0,1.0,-0.075,82.87869053457561,88.40840936738243,482
2013-07-31,6635.0,6680.0,6685.0,6635.0,4278.0,20130731.0,6645.0,2.0,0.527,79.889718667796,83.28728811839811,483
2013-08-01,6695.0,6765.0,6775.0,6695.0,9662.0,20130801.0,6680.0,3.0,1.272,84.44519878890556,89.51564970261181,484
2013-08-02,6785.0,6780.0,6790.0,6760.0,5354.0,20130802.0,6765.0,4.0,0.222,86.76836253536885,92.24689640893048,485
2013-08-05,6770.0,6810.0,6815.0,6745.0,6436.0,20130805.0,6780.0,0.0,0.442,85.24396594124441,89.28064355440642,486
2013-08-06,6800.0,6785.0,6805.0,6765.0,4724.0,20130806.0,6810.0,1.0,-0.367,81.130878128404,82.70989108048556,487
2013-08-07,6760.0,6780.0,6795.0,6750.0,4700.0,20130807.0,6785.0,2.0,-0.074,79.20988920763992,79.68190560308736,488
2013-08-08,6780.0,6815.0,6825.0,6775.0,7308.0,20130808.0,6780.0,3.0,0.516,76.55444473421811,75.72431818934238,489
2013-08-09,6815.0,6805.0,6825.0,6780.0,6988.0,20130809.0,6815.0,4.0,-0.147,73.68585884928935,71.62774243076365,490
2013-08-12,6820.0,6805.0,6820.0,6780.0,3934.0,20130812.0,6805.0,0.0,0.0,70.62350804480849,67.41071010666182,491
2013-08-13,6815.0,6845.0,6850.0,6795.0,16114.0,20130813.0,6805.0,1.0,0.588,69.20318913164408,65.75594875910691,492
2013-08-14,6855.0,6755.0,6860.0,6755.0,18262.0,20130814.0,6845.0,2.0,-1.315,72.45744466513098,70.98848892455933,493
2013-08-15,6755.0,6715.0,6775.0,6710.0,11766.0,20130815.0,6755.0,3.0,-0.592,78.14313151375528,79.52335706795118,494
2013-08-16,6725.0,6720.0,6770.0,6710.0,10966.0,20130816.0,6715.0,4.0,0.074,76.4937559215957,76.92024279222436,495
2013-08-19,6720.0,6715.0,6755.0,6710.0,6142.0,20130819.0,6720.0,0.0,-0.074,73.63068720145064,72.66421041992778,496
2013-08-20,6710.0,6680.0,6710.0,6500.0,20358.0,20130820.0,6715.0,1.0,-0.521,86.93698836495498,92.30898236393718,497
2013-08-21,6695.0,6675.0,6695.0,6660.0,4524.0,20130821.0,6680.0,2.0,-0.075,84.03362578632263,87.33445138207877,498
2013-08-22,6660.0,6655.0,6680.0,6650.0,6374.0,20130822.0,6675.0,3.0,-0.3,79.12147798756602,79.68985786446827,499
2013-08-23,6670.0,6660.0,6675.0,6630.0,6498.0,20130823.0,6655.0,4.0,0.075,76.01952544324183,75.06454348253915,500
2013-08-26,6675.0,6700.0,6730.0,6670.0,12200.0,20130826.0,6660.0,0.0,0.601,75.92684131203812,75.05593768486739,501
2013-08-27,6705.0,6700.0,6710.0,6680.0,7802.0,20130827.0,6700.0,1.0,0.0,73.56985573821656,71.71514599355184,502
2013-08-28,6725.0,6675.0,6820.0,6660.0,68892.0,20130828.0,6700.0,2.0,-0.373,81.42714158019689,83.48645986107826,503
2013-08-29,6700.0,6665.0,6700.0,6640.0,11804.0,20130829.0,6675.0,3.0,-0.15,79.47921961836082,80.35493187960115,504
2013-08-30,6650.0,6640.0,6690.0,6615.0,7456.0,20130830.0,6665.0,4.0,-0.375,79.07201783487346,79.640940962321,505
2013-09-02,6640.0,6655.0,6670.0,6635.0,4562.0,20130902.0,6640.0,0.0,0.226,75.06547075897586,73.6888155006782,506
2013-09-03,6660.0,6660.0,6675.0,6635.0,3478.0,20130903.0,6655.0,1.0,0.075,71.87770068997806,69.1969734339211,507
2013-09-04,6660.0,6650.0,6665.0,6630.0,2940.0,20130904.0,6660.0,2.0,-0.15,68.5251824454346,64.63737697606496,508
2013-09-05,6650.0,6680.0,6690.0,6640.0,5104.0,20130905.0,6650.0,3.0,0.451,66.84107495039508,62.68572671258963,509
2013-09-06,6685.0,6670.0,6695.0,6655.0,5224.0,20130906.0,6680.0,4.0,-0.15,64.85552268217751,60.327629817577915,510
2013-09-09,6680.0,6660.0,6690.0,6660.0,4342.0,20130909.0,6670.0,0.0,-0.15,61.68683880197955,56.28394584190086,511
2013-09-10,6640.0,6635.0,6665.0,6630.0,5626.0,20130910.0,6660.0,1.0,-0.375,59.71530800179942,54.1127530629805,512
2013-09-11,6620.0,6670.0,6675.0,6615.0,4888.0,20130911.0,6635.0,2.0,0.528,59.74118909254493,54.89771932124977,513
2013-09-12,6665.0,6645.0,6665.0,6640.0,1896.0,20130912.0,6670.0,3.0,-0.375,57.03744462958647,51.57802341175004,514
2013-09-13,6650.0,6635.0,6675.0,6635.0,5436.0,20130913.0,6645.0,4.0,-0.15,55.48858602689679,50.03428695685003,515
2013-09-16,6625.0,6615.0,6645.0,6595.0,4750.0,20130916.0,6635.0,0.0,-0.301,54.98962366081526,50.02971536260336,516
2013-09-17,6610.0,6615.0,6630.0,6605.0,5920.0,20130917.0,6615.0,1.0,0.0,52.71783969165008,47.359086647589336,517
2013-09-18,6610.0,6580.0,6615.0,6580.0,4012.0,20130918.0,6615.0,2.0,-0.529,51.10712699240916,45.711208427910755,518
2013-09-23,6590.0,6585.0,6595.0,6550.0,5278.0,20130923.0,6580.0,0.0,0.076,52.37011544764453,48.283047304189076,519
2013-09-24,6580.0,6555.0,6595.0,6550.0,4268.0,20130924.0,6585.0,1.0,-0.456,51.70010495240412,47.84530766363053,520
2013-09-25,6555.0,6545.0,6555.0,6530.0,3086.0,20130925.0,6555.0,2.0,-0.153,52.00009541127631,48.799266641812885,521
2013-09-26,6535.0,6520.0,6550.0,6490.0,10326.0,20130926.0,6545.0,3.0,-0.382,53.18190491934193,50.95936442290426,522
2013-09-27,6515.0,6520.0,6535.0,6510.0,3632.0,20130927.0,6520.0,4.0,0.0,51.529004472128946,48.831449166516904,523
2013-09-30,6505.0,6520.0,6540.0,6500.0,4346.0,20130930.0,6520.0,0.0,0.0,50.48091315648086,47.65392261098132,524
2013-10-08,6530.0,6530.0,6540.0,6525.0,2844.0,20131008.0,6520.0,1.0,0.153,47.70992105134632,43.96673292951726,525
2013-10-09,6535.0,6535.0,6545.0,6530.0,2454.0,20131009.0,6530.0,2.0,0.077,45.645382773951276,41.43783520558175,526
2013-10-10,6525.0,6550.0,6555.0,6520.0,3068.0,20131010.0,6535.0,3.0,0.23,44.67762070359207,40.57945717817085,527
2013-10-11,6565.0,6535.0,6580.0,6535.0,7890.0,20131011.0,6550.0,4.0,-0.229,44.70692791235659,41.16886288774831,528
2013-10-14,6535.0,6560.0,6560.0,6530.0,3424.0,20131014.0,6535.0,0.0,0.383,43.36993446577872,39.67968116938187,529
2013-10-15,6570.0,6515.0,6575.0,6510.0,3956.0,20131015.0,6560.0,1.0,-0.686,45.336304059798834,43.05572368013095,530
2013-10-16,6505.0,6535.0,6545.0,6490.0,2940.0,20131016.0,6515.0,2.0,0.307,47.57845823618059,46.64829385611325,531
2013-10-17,6545.0,6515.0,6560.0,6515.0,3530.0,20131017.0,6535.0,3.0,-0.306,47.34405294198243,46.42852134196494,532
2013-10-18,6520.0,6515.0,6530.0,6505.0,3030.0,20131018.0,6515.0,4.0,0.0,45.7673208563475,44.2380518297027,533
2013-10-21,6520.0,6500.0,6540.0,6500.0,7518.0,20131021.0,6515.0,0.0,-0.23,45.243018960315915,43.672978252409,534
2013-10-22,6495.0,6425.0,6510.0,6410.0,13546.0,20131022.0,6500.0,1.0,-1.154,50.67547178210522,51.849914485420896,535
2013-10-23,6410.0,6430.0,6435.0,6410.0,3210.0,20131023.0,6425.0,2.0,0.078,54.25042889282277,56.9365925540312,536
2013-10-24,6400.0,6420.0,6425.0,6390.0,3278.0,20131024.0,6430.0,3.0,-0.156,52.50038990256615,54.011713546827046,537
2013-10-25,6425.0,6405.0,6470.0,6375.0,7948.0,20131025.0,6420.0,4.0,-0.234,56.36399082051469,59.47681840725011,538
2013-10-28,6405.0,6405.0,6415.0,6390.0,1796.0,20131028.0,6405.0,0.0,0.0,53.967264382285826,55.54657595294973,539
2013-10-29,6410.0,6420.0,6425.0,6390.0,3722.0,20131029.0,6405.0,1.0,0.234,52.24296762025984,52.80703249255644,540
2013-10-30,6410.0,6395.0,6425.0,6395.0,6792.0,20131030.0,6420.0,2.0,-0.389,50.22087965478167,49.766094826882245,541
2013-10-31,6385.0,6365.0,6395.0,6340.0,6114.0,20131031.0,6395.0,3.0,-0.469,52.92807241343772,53.79728218329771,542
2013-11-01,6370.0,6360.0,6395.0,6355.0,5966.0,20131101.0,6365.0,4.0,-0.079,51.7527931031252,51.957644558858014,543
2013-11-04,6355.0,6370.0,6375.0,6340.0,5130.0,20131104.0,6360.0,0.0,0.157,50.229811911931996,49.69662528434361,544
2013-11-05,6365.0,6355.0,6375.0,6350.0,3698.0,20131105.0,6370.0,1.0,-0.235,47.93619264721091,46.4037419130978,545
2013-11-06,6350.0,6325.0,6350.0,6320.0,3704.0,20131106.0,6355.0,2.0,-0.472,48.12381149746438,46.8832429913513,546
2013-11-07,6330.0,6335.0,6335.0,6315.0,3246.0,20131107.0,6325.0,3.0,0.158,47.3852831795129,45.96547725917088,547
2013-11-08,6330.0,6355.0,6390.0,6325.0,9876.0,20131108.0,6335.0,4.0,0.316,48.98662107228462,48.50341362461501,548
2013-11-11,6355.0,6365.0,6370.0,6355.0,2250.0,20131111.0,6355.0,0.0,0.157,47.71511006571345,46.70295847466658,549
2013-11-12,6365.0,6350.0,6370.0,6350.0,2660.0,20131112.0,6365.0,1.0,-0.236,45.19555460519405,43.1425640113777,550
2013-11-13,6345.0,6350.0,6350.0,6325.0,2812.0,20131113.0,6350.0,2.0,0.0,44.72323145926715,42.723555476527096,551
2013-11-14,6345.0,6300.0,6360.0,6295.0,4992.0,20131114.0,6350.0,3.0,-0.787,46.56657405387923,45.693748079656814,552
2013-11-15,6305.0,6325.0,6350.0,6300.0,5218.0,20131115.0,6300.0,4.0,0.397,46.87870368534475,46.26791500236924,553
2013-11-18,6335.0,6315.0,6345.0,6315.0,3516.0,20131118.0,6325.0,0.0,-0.158,46.70791244122267,46.09885966872025,554
2013-11-19,6310.0,6325.0,6330.0,6305.0,1558.0,20131119.0,6315.0,1.0,0.158,44.73446585565697,43.28567837955755,555
2013-11-21,6345.0,6350.0,6355.0,6330.0,2764.0,20131121.0,6325.0,3.0,0.395,44.30405986877914,42.847587928950006,556
2013-11-22,6355.0,6375.0,6375.0,6340.0,6386.0,20131122.0,6350.0,4.0,0.394,44.821872607981206,43.80124287175692,557
2013-11-25,6360.0,6370.0,6390.0,6355.0,3130.0,20131125.0,6375.0,0.0,-0.078,44.38352055271027,43.29441048885612,558
2013-11-26,6380.0,6365.0,6385.0,6355.0,2924.0,20131126.0,6370.0,1.0,-0.078,43.075927775191154,41.52182242367531,559
2013-11-27,6360.0,6335.0,6365.0,6335.0,2042.0,20131127.0,6365.0,2.0,-0.471,42.34175252290088,40.65224610051836,560
2013-11-28,6335.0,6325.0,6340.0,6320.0,1794.0,20131128.0,6335.0,3.0,-0.158,42.58341138445518,41.23194662044901,561
2013-11-29,6330.0,6315.0,6340.0,6310.0,2154.0,20131129.0,6325.0,4.0,-0.158,41.43946489495925,39.73435373772248,562
2013-12-02,6315.0,6320.0,6330.0,6315.0,1288.0,20131202.0,6315.0,0.0,0.079,39.03587717723568,36.436439906026145,563
2013-12-03,6330.0,6320.0,6330.0,6310.0,1048.0,20131203.0,6320.0,1.0,0.0,37.305342888396076,34.244914585222666,564
2013-12-04,6555.0,6550.0,6565.0,6530.0,5522.0,20131204.0,6320.0,2.0,3.639,56.18667535308753,62.345592640526554,565
2013-12-05,6545.0,6520.0,6560.0,6520.0,3078.0,20131205.0,6550.0,3.0,-0.458,72.89697759371612,86.03284695512326,566
2013-12-06,6515.0,6525.0,6530.0,6510.0,3598.0,20131206.0,6520.0,4.0,0.077,69.90634326701456,79.89513402777338,567
2013-12-09,6525.0,6515.0,6540.0,6510.0,3490.0,20131209.0,6525.0,0.0,-0.153,66.27849387910415,73.24244949073693,568
2013-12-10,6520.0,6460.0,6520.0,6450.0,5902.0,20131210.0,6515.0,1.0,-0.844,67.0713580719127,73.47678955863843,569
2013-12-11,6460.0,6445.0,6475.0,6435.0,8112.0,20131211.0,6460.0,2.0,-0.232,68.2466891562841,74.34655095081972,570
2013-12-12,6445.0,6460.0,6470.0,6430.0,7806.0,20131212.0,6445.0,3.0,0.233,65.67880832389464,69.76701082404375,571
2013-12-13,6460.0,6430.0,6460.0,6405.0,8694.0,20131213.0,6460.0,4.0,-0.464,64.70800756717695,67.79807604750458,572
2013-12-16,6430.0,6435.0,6450.0,6425.0,3484.0,20131216.0,6430.0,0.0,0.078,62.00727960652425,63.424999241170276,573
2013-12-17,6440.0,6445.0,6455.0,6430.0,3454.0,20131217.0,6435.0,1.0,0.155,58.642981460476754,58.30166600901448,574
2013-12-18,6445.0,6430.0,6455.0,6425.0,4724.0,20131218.0,6445.0,2.0,-0.233,56.03907405497886,54.528110541145885,575
2013-12-19,6430.0,6340.0,6435.0,6340.0,24280.0,20131219.0,6430.0,3.0,-1.4,60.490067322707894,61.2576958023262,576
2013-12-20,6325.0,6445.0,6520.0,6250.0,61018.0,20131220.0,6340.0,4.0,1.656,79.53642483882538,89.0900030286827,577
2013-12-23,6450.0,6425.0,6455.0,6415.0,12032.0,20131223.0,6445.0,0.0,-0.31,82.76038621711406,92.54466929152512,578
2013-12-24,6420.0,6415.0,6420.0,6395.0,5508.0,20131224.0,6425.0,1.0,-0.156,79.7821692882855,86.87204671932179,579
2013-12-25,6425.0,6430.0,6445.0,6400.0,4762.0,20131225.0,6415.0,2.0,0.234,76.62015389844136,81.28910715674556,580
2013-12-26,6425.0,6450.0,6450.0,6425.0,5120.0,20131226.0,6430.0,3.0,0.311,72.8365035440376,75.11722620251281,581
2013-12-27,6455.0,6455.0,6460.0,6430.0,4772.0,20131227.0,6450.0,4.0,0.078,68.94227594912525,69.10159604217802,582
2013-12-30,6445.0,6450.0,6470.0,6440.0,3930.0,20131230.0,6455.0,0.0,-0.077,65.4020690446593,63.888049903220946,583
2013-12-31,6435.0,6420.0,6445.0,6415.0,4648.0,20131231.0,6450.0,1.0,-0.465,63.0927900405992,60.702976582791244,584
2014-01-02,6410.0,6380.0,6425.0,6355.0,11698.0,20140102.0,6420.0,3.0,-0.623,65.99344549145366,65.27591303841884,585
2014-01-03,6380.0,6380.0,6400.0,6350.0,6326.0,20140103.0,6380.0,4.0,0.0,66.35767771950316,65.90579129996276,586
2014-01-06,6375.0,6385.0,6400.0,6355.0,6242.0,20140106.0,6380.0,0.0,0.078,64.41607065409379,63.118352459967724,587
2014-01-07,6390.0,6330.0,6390.0,6325.0,7848.0,20140107.0,6385.0,1.0,-0.861,64.46915514008526,63.36923879863869,588
2014-01-08,6320.0,6335.0,6355.0,6315.0,4594.0,20140108.0,6330.0,2.0,0.079,64.97195921825917,64.25334029215328,589
2014-01-09,6325.0,6385.0,6535.0,6300.0,13742.0,20140109.0,6335.0,3.0,0.789,80.42905383478107,87.01956158653284,590
2014-01-10,6380.0,6380.0,6390.0,6350.0,5660.0,20140110.0,6385.0,4.0,-0.078,78.11732166798288,82.75028670832859,591
2014-01-13,6380.0,6375.0,6385.0,6365.0,2602.0,20140113.0,6380.0,0.0,-0.078,72.83392878907533,74.38358181388477,592
2014-01-14,6375.0,6415.0,6415.0,6365.0,5798.0,20140114.0,6375.0,1.0,0.627,70.75811708097757,71.13243757203347,593
2014-01-15,6420.0,6395.0,6420.0,6385.0,6034.0,20140115.0,6415.0,2.0,-0.312,68.41647007361614,67.64811256242925,594
2014-01-17,6350.0,6335.0,6365.0,6325.0,8058.0,20140117.0,6395.0,4.0,-0.938,70.37860915783286,70.62836422077203,595
2014-01-20,6340.0,6375.0,6385.0,6335.0,5542.0,20140120.0,6335.0,0.0,0.631,69.43509923439335,69.21124899133551,596
2014-01-21,6375.0,6360.0,6380.0,6355.0,3600.0,20140121.0,6375.0,1.0,-0.235,67.21372657672123,65.98308245915744,597
2014-01-22,6360.0,6325.0,6365.0,6305.0,6868.0,20140122.0,6360.0,2.0,-0.55,67.4670241606555,66.51867146460287,598
2014-01-23,6330.0,6335.0,6350.0,6325.0,3220.0,20140123.0,6325.0,3.0,0.158,64.51547650968672,62.316181935989036,599
2014-01-24,6340.0,6345.0,6380.0,6340.0,3982.0,20140124.0,6335.0,4.0,0.158,63.650433190624454,61.34069101119074,600
2014-01-27,6350.0,6340.0,6350.0,6330.0,1330.0,20140127.0,6345.0,0.0,-0.079,59.68221199147678,55.828598876365305,601
2014-01-28,6335.0,6325.0,6345.0,6320.0,2560.0,20140128.0,6340.0,1.0,-0.237,56.52928362861525,51.71811902618326,602
2014-01-29,6330.0,6350.0,6355.0,6325.0,2138.0,20140129.0,6325.0,2.0,0.395,54.11753057146841,48.82236982269216,603
2014-01-30,6340.0,6220.0,6350.0,6220.0,11808.0,20140130.0,6350.0,3.0,-2.047,61.01593688315311,59.6460538463332,604
2014-02-07,6230.0,6230.0,6250.0,6165.0,25836.0,20140207.0,6220.0,4.0,0.161,72.28721534832086,76.35991333348855,605
2014-02-10,6240.0,6260.0,6270.0,6205.0,13592.0,20140210.0,6230.0,0.0,0.482,71.62474122574623,74.84525822235675,606
2014-02-11,6265.0,6225.0,6265.0,6225.0,4176.0,20140211.0,6260.0,1.0,-0.559,68.74976475067838,70.19922379270918,607
2014-02-12,6225.0,6255.0,6260.0,6225.0,4684.0,20140212.0,6225.0,2.0,0.482,65.68160431879852,65.50599395368128,608
2014-02-13,6255.0,6230.0,6260.0,6220.0,5392.0,20140213.0,6255.0,3.0,-0.4,63.34691301708956,62.10519475985711,609
2014-02-14,6240.0,6215.0,6245.0,6215.0,4008.0,20140214.0,6230.0,4.0,-0.241,61.224466379172156,59.157835458542586,610
2014-02-17,6215.0,6250.0,6255.0,6210.0,7826.0,20140217.0,6215.0,0.0,0.563,59.749514890156505,57.270124064070245,611
2014-02-18,6255.0,6230.0,6255.0,6230.0,4816.0,20140218.0,6250.0,1.0,-0.32,57.954104445596904,54.96744085552767,612
2014-02-19,6245.0,6235.0,6255.0,6225.0,2914.0,20140219.0,6230.0,2.0,0.08,55.412822223269906,51.63844874145732,613
2014-02-20,6235.0,6220.0,6245.0,6220.0,5330.0,20140220.0,6235.0,3.0,-0.241,52.64802020297264,48.086655575929676,614
2014-02-21,6220.0,6210.0,6230.0,6180.0,12930.0,20140221.0,6220.0,4.0,-0.161,52.8618365481567,49.00843483247202,615
2014-02-24,6215.0,6175.0,6215.0,6155.0,8800.0,20140224.0,6210.0,0.0,-0.564,53.965305952869564,51.1406435214755,616
2014-02-25,6180.0,6185.0,6195.0,6170.0,4742.0,20140225.0,6175.0,1.0,0.162,52.69573268442662,49.65522438527841,617
2014-02-26,6180.0,6165.0,6185.0,6160.0,4240.0,20140226.0,6185.0,2.0,-0.323,50.1779388040242,46.36786113390795,618
2014-02-27,6165.0,6180.0,6190.0,6135.0,7686.0,20140227.0,6165.0,3.0,0.243,50.61630800365837,47.51881298272023,619
2014-02-28,6175.0,6145.0,6180.0,6145.0,3910.0,20140228.0,6180.0,4.0,-0.566,49.19664363968943,45.84963791835753,620
2014-03-03,6140.0,6125.0,6160.0,6105.0,6628.0,20140303.0,6145.0,0.0,-0.325,51.5424033088084,49.73635286257628,621
2014-03-04,6120.0,6070.0,6130.0,6065.0,10348.0,20140304.0,6125.0,1.0,-0.898,54.12945755346195,53.77150581423241,622
2014-03-05,6085.0,6055.0,6085.0,6020.0,13462.0,20140305.0,6070.0,2.0,-0.247,58.754052321329056,60.60197170566809,623
2014-03-06,6045.0,6015.0,6050.0,5995.0,8236.0,20140306.0,6055.0,3.0,-0.661,60.23095665575377,62.52170881157914,624
2014-03-10,5900.0,5845.0,5915.0,5810.0,20384.0,20140310.0,6015.0,0.0,-2.826,77.02814241432164,86.85214763670193,625
2014-03-11,5895.0,5895.0,5975.0,5840.0,14656.0,20140311.0,5845.0,1.0,0.855,85.93467492211059,98.60519461847501,626
2014-03-12,5875.0,5930.0,5935.0,5835.0,8562.0,20140312.0,5895.0,2.0,0.594,87.21334083828235,98.791168669345,627
2014-03-14,5920.0,5885.0,5940.0,5870.0,6350.0,20140314.0,5930.0,4.0,-0.759,85.64849167116577,94.952346180099,628
2014-03-17,5890.0,5880.0,5900.0,5845.0,3760.0,20140317.0,5885.0,0.0,-0.085,85.58953788287798,93.62536668941912,629
2014-03-18,5885.0,5880.0,5910.0,5870.0,5162.0,20140318.0,5880.0,1.0,0.0,81.44503443897997,86.47531779749657,630
2014-03-19,5890.0,5790.0,5895.0,5725.0,25386.0,20140319.0,5880.0,2.0,-1.531,89.49548585361816,97.6119420911637,631
2014-03-20,5830.0,5825.0,5845.0,5810.0,8110.0,20140320.0,5790.0,3.0,0.604,87.72316895783477,93.930349812342,632
2014-03-21,5830.0,5850.0,5865.0,5815.0,4672.0,20140321.0,5825.0,4.0,0.429,86.56651723439525,91.40630317069639,633
2014-03-24,5855.0,5955.0,5980.0,5855.0,13936.0,20140324.0,5850.0,0.0,1.795,92.78774294035932,99.88546274793687,634
2014-03-25,5940.0,5990.0,6025.0,5925.0,8910.0,20140325.0,5955.0,1.0,0.588,100.26158449123575,109.90073438154529,635
2014-03-26,6000.0,6065.0,6080.0,5985.0,8790.0,20140326.0,5990.0,2.0,1.252,102.51053135566887,111.91396979733925,636
2014-03-27,6175.0,6150.0,6180.0,6140.0,6250.0,20140327.0,6065.0,3.0,1.401,110.46411941424444,122.32544049102735,637
2014-03-28,6170.0,6130.0,6170.0,6115.0,7130.0,20140328.0,6150.0,4.0,-0.325,109.96738128567677,120.01538175889037,638
2014-03-31,6135.0,6115.0,6140.0,6110.0,6326.0,20140331.0,6130.0,0.0,-0.245,103.60671025970598,109.34666419103809,639
2014-04-01,6115.0,6165.0,6170.0,6100.0,6780.0,20140401.0,6115.0,1.0,0.818,100.55155478155088,104.10044229889968,640
2014-04-02,6150.0,6110.0,6195.0,6105.0,7034.0,20140402.0,6165.0,2.0,-0.892,99.59232252868262,102.22038332571306,641
2014-04-03,6105.0,6110.0,6130.0,6080.0,6208.0,20140403.0,6110.0,3.0,0.0,98.26574775334777,99.92433221561787,642
2014-04-04,6125.0,6140.0,6165.0,6115.0,6524.0,20140404.0,6110.0,4.0,0.491,94.33249795758888,93.93442125353549,643
2014-04-08,6120.0,6185.0,6190.0,6120.0,7002.0,20140408.0,6140.0,1.0,0.733,93.02954359780807,92.07649841973077,644
2014-04-09,6170.0,6225.0,6240.0,6170.0,15834.0,20140409.0,6185.0,2.0,0.647,93.66322145255289,93.13296529710013,645
2014-04-10,6225.0,6200.0,6235.0,6185.0,9458.0,20140410.0,6225.0,3.0,-0.402,89.69383768413915,87.38190325748702,646
2014-04-11,6200.0,6255.0,6290.0,6200.0,15812.0,20140411.0,6200.0,4.0,0.887,89.72167062194468,87.73098282315541,647
2014-04-14,6265.0,6265.0,6275.0,6235.0,7286.0,20140414.0,6255.0,0.0,0.16,88.3833369290407,86.0335184467348,648
2014-04-15,6265.0,6280.0,6310.0,6260.0,9210.0,20140415.0,6265.0,1.0,0.239,85.3484881173098,81.89571598717028,649
2014-04-16,6270.0,6255.0,6290.0,6230.0,10152.0,20140416.0,6280.0,2.0,-0.398,83.04408010664527,78.9762871888809,650
2014-04-17,6265.0,6255.0,6285.0,6250.0,7112.0,20140417.0,6255.0,3.0,0.0,78.6764364605866,73.11278223036345,651
2014-04-18,6250.0,6155.0,6255.0,6140.0,17680.0,20140418.0,6255.0,4.0,-1.599,81.97857860053328,78.69774459964833,652
2014-04-21,6150.0,6135.0,6165.0,6115.0,9550.0,20140421.0,6155.0,0.0,-0.325,87.253253273212,86.87137865302843,653
2014-04-22,6125.0,6140.0,6165.0,6110.0,9304.0,20140422.0,6135.0,1.0,0.081,84.32113933928363,82.62186149929131,654
2014-04-23,6130.0,6140.0,6150.0,6115.0,5802.0,20140423.0,6140.0,2.0,0.0,79.83739939934875,76.27227996605247,655
2014-04-24,6130.0,6170.0,6175.0,6130.0,3650.0,20140424.0,6140.0,3.0,0.489,76.67036309031705,72.10264263724545,656
2014-04-25,6165.0,6145.0,6175.0,6145.0,3906.0,20140425.0,6170.0,4.0,-0.405,72.88214826392459,67.15562361894607,657
2014-04-28,6140.0,6090.0,6145.0,6070.0,12576.0,20140428.0,6145.0,0.0,-0.895,75.34740751265856,71.53487380308634,658
2014-04-29,6080.0,6075.0,6110.0,6055.0,11570.0,20140429.0,6090.0,1.0,-0.246,76.67946137514399,73.99689062934125,659
2014-04-30,6070.0,6100.0,6110.0,6065.0,7658.0,20140430.0,6075.0,2.0,0.412,73.79951034103998,70.13063854542908,660
2014-05-05,6085.0,6120.0,6245.0,6070.0,12170.0,20140505.0,6100.0,0.0,0.328,82.9995548554909,84.1132200727052,661
2014-05-06,6120.0,6090.0,6135.0,6070.0,7118.0,20140506.0,6120.0,1.0,-0.49,81.36323168680991,81.56479072967784,662
2014-05-07,6080.0,6095.0,6110.0,6070.0,6304.0,20140507.0,6090.0,2.0,0.082,78.51202880619083,77.3561519657208,663
2014-05-08,6095.0,6065.0,6115.0,6055.0,5436.0,20140508.0,6095.0,3.0,-0.492,76.82911709653712,75.04199837029137,664
2014-05-09,6050.0,6065.0,6080.0,6015.0,8068.0,20140509.0,6065.0,4.0,0.0,77.1173791786701,75.70306525425252,665
2014-05-12,6075.0,6080.0,6090.0,6060.0,5496.0,20140512.0,6065.0,0.0,0.247,72.83398107151828,69.60932322035218,666
2014-05-13,6060.0,6095.0,6110.0,6060.0,6114.0,20140513.0,6080.0,1.0,0.247,70.75816461047116,66.99474679097189,667
2014-05-14,6105.0,6125.0,6160.0,6100.0,7422.0,20140514.0,6095.0,2.0,0.492,71.59833146406469,68.72878055217564,668
2014-05-15,6135.0,6105.0,6135.0,6100.0,4034.0,20140515.0,6125.0,3.0,-0.327,68.72575587642244,64.89827647855222,669
2014-05-16,6100.0,6080.0,6100.0,6070.0,3912.0,20140516.0,6105.0,4.0,-0.41,67.47795988765668,63.578506281411805,670
2014-05-19,6080.0,6060.0,6125.0,6050.0,9334.0,20140519.0,6080.0,0.0,-0.329,68.16178171605152,65.1013721105569,671
2014-05-20,6060.0,6040.0,6075.0,6040.0,5660.0,20140520.0,6060.0,1.0,-0.33,65.60161974186502,61.754522495815976,672
2014-05-21,6030.0,6070.0,6085.0,6030.0,7486.0,20140521.0,6040.0,2.0,0.497,64.6378361289682,60.85391949637384,673
2014-05-22,6080.0,6110.0,6110.0,6075.0,6882.0,20140522.0,6070.0,3.0,0.659,65.12530557178928,62.073396896857325,674
2014-05-23,6110.0,6120.0,6150.0,6105.0,7856.0,20140523.0,6110.0,4.0,0.164,66.47755051980853,64.46361064394314,675
2014-05-26,6125.0,6075.0,6125.0,6075.0,10016.0,20140526.0,6120.0,0.0,-0.735,64.97959138164411,62.53512922475072,676
2014-05-27,6070.0,6110.0,6140.0,6055.0,10926.0,20140527.0,6075.0,1.0,0.576,66.79962852876739,65.5304453281173,677
2014-05-28,6120.0,6160.0,6165.0,6090.0,16606.0,20140528.0,6110.0,2.0,0.818,68.90875320797035,68.79305261770166,678
2014-05-29,6150.0,6135.0,6165.0,6125.0,12744.0,20140529.0,6160.0,3.0,-0.406,67.64432109815495,66.95397893534157,679
2014-05-30,6135.0,6125.0,6140.0,6100.0,9138.0,20140530.0,6135.0,4.0,-0.163,66.94938281650441,66.02678174396257,680
2014-06-03,6115.0,6080.0,6125.0,6080.0,6854.0,20140603.0,6125.0,1.0,-0.735,65.86307528773128,64.55654417810089,681
2014-06-04,6075.0,6085.0,6115.0,6075.0,4046.0,20140604.0,6080.0,2.0,0.082,64.42097753430116,62.61567162102077,682
2014-06-05,6070.0,6090.0,6105.0,6050.0,8958.0,20140605.0,6085.0,3.0,0.082,63.56452503118287,61.600248738218,683
2014-06-06,6100.0,6040.0,6100.0,6030.0,8160.0,20140606.0,6090.0,4.0,-0.821,64.14956821016625,62.72021557312227,684
2014-06-09,6040.0,5995.0,6040.0,5985.0,19550.0,20140609.0,6040.0,0.0,-0.745,67.86324382742387,68.35752016337263,685
2014-06-10,6005.0,6025.0,6030.0,5985.0,7738.0,20140610.0,5995.0,1.0,0.5,66.69385802493079,66.57651747492294,686
2014-06-11,6030.0,6000.0,6035.0,6000.0,9658.0,20140611.0,6025.0,2.0,-0.415,64.26714365902791,63.032981811599754,687
2014-06-12,5990.0,6010.0,6020.0,5985.0,5996.0,20140612.0,6000.0,3.0,0.167,62.06103969002529,59.961917570053,688
2014-06-13,6015.0,6090.0,6155.0,6005.0,25354.0,20140613.0,6010.0,4.0,1.331,70.51003608184126,72.63366189404606,689
2014-06-16,6100.0,6100.0,6135.0,6085.0,14344.0,20140616.0,6090.0,0.0,0.164,75.46366916531025,79.61584030817325,690
2014-06-17,6100.0,6065.0,6130.0,6050.0,18798.0,20140617.0,6100.0,1.0,-0.574,75.87606287755477,79.66706160041682,691
2014-06-18,6070.0,6055.0,6085.0,6035.0,6602.0,20140618.0,6065.0,2.0,-0.165,74.88732988868615,77.71145338702792,692
2014-06-19,6055.0,6060.0,6075.0,6040.0,5880.0,20140619.0,6055.0,3.0,0.083,71.26120898971469,72.0165929354242,693
2014-06-20,6065.0,6095.0,6110.0,6055.0,7340.0,20140620.0,6060.0,4.0,0.578,69.78291726337699,69.74771387736764,694
2014-06-23,6110.0,6100.0,6140.0,6085.0,12536.0,20140623.0,6095.0,0.0,0.082,70.71174296670635,71.1146853603853,695
2014-06-24,6100.0,6085.0,6150.0,6080.0,17576.0,20140624.0,6100.0,1.0,-0.246,70.64703906064214,70.96606064566726,696
2014-06-25,6100.0,6115.0,6120.0,6070.0,8384.0,20140625.0,6085.0,2.0,0.493,68.77003550967467,68.17058589291162,697
2014-06-26,6120.0,6120.0,6130.0,6100.0,7918.0,20140626.0,6115.0,3.0,0.082,66.60912319061333,65.0811744405234,698
2014-06-27,6130.0,6100.0,6130.0,6090.0,6838.0,20140627.0,6120.0,4.0,-0.327,64.19011199146667,61.737017848453604,699
2014-06-30,6095.0,6090.0,6105.0,6080.0,5226.0,20140630.0,6100.0,0.0,-0.164,61.99101090133341,58.83874880199325,700
2014-07-01,6100.0,6080.0,6110.0,6075.0,5110.0,20140701.0,6090.0,1.0,-0.164,59.53728263757583,55.66024896172748,701
2014-07-02,6075.0,6070.0,6110.0,6045.0,6772.0,20140702.0,6080.0,2.0,-0.164,60.033893306887116,56.905549100163825,702
2014-07-03,6070.0,6055.0,6080.0,6050.0,3070.0,20140703.0,6070.0,3.0,-0.247,57.303539369897464,53.31814255347544,703
2014-07-04,6045.0,6055.0,6070.0,6035.0,2764.0,20140704.0,6055.0,4.0,0.0,55.27594488172497,50.875723546345384,704
2014-07-07,6055.0,6070.0,6090.0,6050.0,6662.0,20140707.0,6055.0,0.0,0.248,53.88722261974997,49.425627073499335,705
2014-07-08,6075.0,6080.0,6080.0,6055.0,2982.0,20140708.0,6070.0,1.0,0.165,51.26111147249997,46.16887679703275,706
2014-07-09,6080.0,6050.0,6085.0,6050.0,4482.0,20140709.0,6080.0,2.0,-0.493,49.78282861136361,44.67969322409505,707
2014-07-10,6045.0,6050.0,6075.0,6040.0,4694.0,20140710.0,6050.0,3.0,0.0,48.8934805557851,44.055734127549044,708
2014-07-11,6050.0,6070.0,6075.0,6045.0,2388.0,20140711.0,6050.0,4.0,0.331,47.1758914143501,42.181636243875836,709
2014-07-14,6070.0,6090.0,6100.0,6060.0,3760.0,20140714.0,6070.0,0.0,0.329,47.432628558500085,43.22408474469239,710
2014-07-15,6100.0,6050.0,6105.0,6050.0,5012.0,20140715.0,6090.0,1.0,-0.657,48.12057141681826,44.794206778733404,711
2014-07-16,6050.0,6035.0,6060.0,6030.0,7580.0,20140716.0,6050.0,2.0,-0.248,49.20051946983478,46.82164587490229,712
2014-07-17,6045.0,6000.0,6045.0,6000.0,6960.0,20140717.0,6035.0,3.0,-0.58,49.27319951803162,47.245426424915316,713
2014-07-18,6015.0,6005.0,6030.0,5970.0,4416.0,20140718.0,6000.0,4.0,0.083,50.70290865275602,49.61270290159327,714
2014-07-21,5985.0,6025.0,6030.0,5985.0,2080.0,20140721.0,6005.0,0.0,0.333,50.18446241159638,48.99767584804751,715
2014-07-22,6025.0,6050.0,6060.0,6015.0,3962.0,20140722.0,6025.0,1.0,0.415,50.62223855599679,49.79798573497463,716
2014-07-23,6050.0,6005.0,6050.0,6000.0,2742.0,20140723.0,6050.0,2.0,-0.744,50.565671414542535,49.82492097031135,717
2014-07-24,6010.0,6020.0,6030.0,6000.0,1166.0,20140724.0,6005.0,3.0,0.25,50.51424674049321,49.8482648409365,718
2014-07-25,6015.0,6040.0,6040.0,6000.0,3332.0,20140725.0,6020.0,4.0,0.332,49.5584061277211,48.535162862144965,719
2014-07-28,6050.0,6045.0,6055.0,6020.0,1792.0,20140728.0,6040.0,0.0,0.083,48.23491466156463,46.730474480525636,720
2014-07-29,6045.0,6065.0,6085.0,6035.0,5940.0,20140729.0,6045.0,1.0,0.331,48.395376965058745,47.16641121645556,721
2014-07-30,6065.0,6075.0,6080.0,6050.0,2848.0,20140730.0,6065.0,2.0,0.165,47.17761542278067,45.54422305426149,722
2014-07-31,6060.0,6065.0,6080.0,6055.0,1012.0,20140731.0,6075.0,3.0,-0.165,45.161468566164245,42.80499331369329,723
2014-08-01,6055.0,6065.0,6075.0,6055.0,768.0,20140801.0,6065.0,4.0,0.0,42.87406233287658,39.76432753853418,724
2014-08-04,5980.0,5990.0,5995.0,5970.0,1070.0,20140804.0,6065.0,0.0,-1.237,47.612783938978716,47.12908386672963,725
2014-08-05,5990.0,6025.0,6040.0,5975.0,6036.0,20140805.0,5990.0,1.0,0.584,51.466167217253386,52.845206017832346,726
2014-08-06,6035.0,6005.0,6035.0,5995.0,3094.0,20140806.0,6025.0,2.0,-0.332,50.87833383386672,51.799178548788035,727
2014-08-07,6000.0,5980.0,6015.0,5970.0,2450.0,20140807.0,6005.0,3.0,-0.416,51.25303075806065,52.225954742282966,728
2014-08-08,5990.0,5965.0,5995.0,5940.0,3374.0,20140808.0,5980.0,4.0,-0.251,52.50275523460052,53.92916077664511,729
2014-08-11,5970.0,5965.0,5980.0,5955.0,1594.0,20140811.0,5965.0,0.0,0.0,50.002504758727746,50.0719393397591,730
2014-08-12,5965.0,5950.0,5970.0,5945.0,2672.0,20140812.0,5965.0,1.0,-0.251,47.729549780661586,46.72901409445788,731
2014-08-13,5930.0,5950.0,5960.0,5925.0,1566.0,20140813.0,5950.0,2.0,0.0,47.02686343696507,45.831812215196834,732
2014-08-14,5955.0,5895.0,5955.0,5890.0,9516.0,20140814.0,5950.0,3.0,-0.924,48.66078494269552,48.38757058650393,733
2014-08-15,5900.0,5910.0,5930.0,5880.0,2266.0,20140815.0,5895.0,4.0,0.254,50.600713584268654,51.269227841636734,734
2014-08-18,5910.0,5910.0,5920.0,5900.0,2292.0,20140818.0,5910.0,0.0,0.0,48.27337598569877,47.7666641294185,735
2014-08-19,5900.0,5925.0,5930.0,5900.0,1668.0,20140819.0,5910.0,1.0,0.254,46.612159986998876,45.39777557882937,736
2014-08-20,5925.0,5905.0,5935.0,5900.0,1594.0,20140820.0,5925.0,2.0,-0.338,45.556509079089885,44.01140550165212,737
2014-08-21,5920.0,5935.0,5950.0,5910.0,2078.0,20140821.0,5905.0,3.0,0.508,45.05137189008171,43.47655143476517,738
2014-08-22,5935.0,5930.0,5940.0,5905.0,972.0,20140822.0,5935.0,4.0,-0.084,44.137610809165196,42.34634457679648,739
2014-08-25,5925.0,5930.0,5940.0,5905.0,1360.0,20140825.0,5930.0,0.0,0.0,43.306918917422905,41.36683196655695,740
2014-08-26,5925.0,5930.0,5940.0,5905.0,636.0,20140826.0,5930.0,1.0,0.0,42.55174447038446,40.51792103768269,741
2014-08-27,5935.0,5940.0,5950.0,5930.0,614.0,20140827.0,5930.0,2.0,0.169,40.501585882167774,37.78219823265845,742
2014-08-28,5940.0,5925.0,5940.0,5925.0,1238.0,20140828.0,5940.0,3.0,-0.253,38.18325989287979,34.74457180163732,743
2014-08-29,5915.0,5960.0,5975.0,5900.0,6358.0,20140829.0,5925.0,4.0,0.591,41.53023626625436,40.11196222808568,744
2014-09-01,5975.0,5980.0,5990.0,5955.0,4926.0,20140901.0,5960.0,0.0,0.336,43.66385115114033,43.43036726434092,745
2014-09-02,5990.0,6040.0,6045.0,5975.0,8976.0,20140902.0,5980.0,1.0,1.003,47.42168286467303,48.972984962428804,746
2014-09-03,6030.0,6050.0,6100.0,6025.0,8938.0,20140903.0,6040.0,2.0,0.166,54.019711695157305,58.44325363410496,747
2014-09-04,6055.0,6045.0,6075.0,6040.0,5364.0,20140904.0,6050.0,3.0,-0.083,52.29064699559755,55.31748648289096,748
2014-09-05,6015.0,6025.0,6040.0,5990.0,4734.0,20140905.0,6045.0,4.0,-0.331,52.991497268725126,55.94182161850562,749
2014-09-09,6035.0,6010.0,6035.0,5990.0,3070.0,20140909.0,6025.0,1.0,-0.249,53.174088426113755,55.81624540270487,750
2014-09-10,6000.0,5950.0,6030.0,5940.0,8534.0,20140910.0,6010.0,2.0,-0.998,56.52189856919433,60.37407934901089,751
2014-09-11,5935.0,5935.0,5960.0,5930.0,4230.0,20140911.0,5950.0,3.0,-0.252,58.65627142654029,62.99086876914278,752
2014-09-12,5935.0,5940.0,5940.0,5905.0,5496.0,20140912.0,5935.0,4.0,0.084,57.414792205945716,60.59208626659041,753
2014-09-15,5935.0,5950.0,5975.0,5920.0,7184.0,20140915.0,5940.0,0.0,0.168,57.19526564176883,59.84647476437836,754
2014-09-16,5955.0,5875.0,5960.0,5845.0,17194.0,20140916.0,5950.0,1.0,-1.261,62.45024149251712,67.20027812912791,755
2014-09-17,5890.0,5885.0,5895.0,5875.0,3934.0,20140917.0,5875.0,2.0,0.17,63.59112862956094,68.24024104524406,756
2014-09-18,5890.0,5875.0,5890.0,5845.0,8474.0,20140918.0,5885.0,3.0,-0.17,61.90102602687358,65.14154223921152,757
2014-09-19,5865.0,5830.0,5880.0,5820.0,7644.0,20140919.0,5875.0,4.0,-0.766,62.18275093352143,65.12266994064998,758
2014-09-22,5815.0,5725.0,5820.0,5660.0,11574.0,20140922.0,5830.0,0.0,-1.801,76.07522812138313,85.10631394856331,759
2014-09-23,5725.0,5770.0,5780.0,5720.0,6656.0,20140923.0,5725.0,1.0,0.786,79.1592982921665,88.42547208875487,760
2014-09-24,5765.0,5770.0,5820.0,5710.0,5850.0,20140924.0,5770.0,2.0,0.0,81.96299844742408,91.30207581025422,761
2014-09-25,5775.0,5785.0,5790.0,5725.0,4046.0,20140925.0,5770.0,3.0,0.26,80.42090767947643,87.795132368887,762
2014-09-26,5775.0,5835.0,5835.0,5770.0,5776.0,20140926.0,5785.0,4.0,0.864,79.0190069813422,84.75578138636872,763
2014-09-29,5845.0,5850.0,5870.0,5800.0,5568.0,20140929.0,5835.0,0.0,0.257,79.56273361940208,84.78834386818635,764
2014-09-30,5850.0,5775.0,5850.0,5775.0,2612.0,20140930.0,5850.0,1.0,-1.282,79.14793965400189,83.48323135242816,765
2014-10-09,5730.0,5725.0,5750.0,5710.0,6394.0,20141009.0,5775.0,3.0,-0.866,84.67994514000164,91.01880050543762,766
2014-10-10,5690.0,5640.0,5700.0,5600.0,19814.0,20141010.0,5725.0,4.0,-1.485,92.89085921818331,102.21629377137927,767
2014-10-13,5645.0,5685.0,5720.0,5605.0,8206.0,20141013.0,5640.0,0.0,0.798,95.35532656198482,104.58745460186204,768
2014-10-14,5680.0,5725.0,5735.0,5680.0,8578.0,20141014.0,5685.0,1.0,0.704,95.32302414725893,103.30912732161376,769
2014-10-15,5695.0,5695.0,5720.0,5665.0,6658.0,20141015.0,5725.0,2.0,-0.524,91.6572946793263,96.86791034539858,770
2014-10-16,5670.0,5665.0,5690.0,5640.0,6518.0,20141016.0,5695.0,3.0,-0.527,91.05208607211482,95.28552229934543,771
2014-10-17,5690.0,5780.0,5795.0,5685.0,22078.0,20141017.0,5665.0,4.0,2.03,92.77462370192256,97.24745265943271,772
2014-10-20,5770.0,5740.0,5830.0,5680.0,22584.0,20141020.0,5780.0,0.0,-0.692,99.3405670017478,106.28112563817501,773
2014-10-21,5760.0,5605.0,5760.0,5590.0,35986.0,20141021.0,5740.0,1.0,-2.352,107.58233363795247,117.44364221975157,774
2014-10-22,5625.0,5540.0,5630.0,5505.0,36382.0,20141022.0,5605.0,2.0,-1.16,119.165757852684,133.11782325711792,775
2014-10-23,5510.0,5695.0,5705.0,5350.0,292966.0,20141023.0,5540.0,3.0,2.798,140.60523441153094,162.7021134895022,776
2014-10-24,5695.0,5695.0,5695.0,5630.0,117378.0,20141024.0,5695.0,4.0,0.0,141.91384946502814,161.67516502423524,777
2014-10-27,5700.0,5735.0,5800.0,5695.0,93954.0,20141027.0,5695.0,0.0,0.702,138.55804496820747,154.1184763543373,778
2014-10-28,5725.0,5740.0,5760.0,5705.0,28800.0,20141028.0,5735.0,1.0,0.087,131.87094997109767,142.23601284042564,779
2014-10-29,5750.0,5795.0,5795.0,5735.0,21842.0,20141029.0,5740.0,2.0,0.958,125.33722724645241,131.2712111283689,780
2014-10-30,5805.0,5770.0,5850.0,5740.0,20478.0,20141030.0,5795.0,3.0,-0.431,123.94293386041129,128.43504964458637,781
2014-10-31,5785.0,5735.0,5785.0,5685.0,17416.0,20141031.0,5770.0,4.0,-0.607,122.67539441855571,125.97704302530819,782
2014-11-03,5580.0,5555.0,5590.0,5550.0,2042.0,20141103.0,5735.0,0.0,-3.139,131.52308583505067,138.51343728860041,783
2014-11-04,5540.0,5530.0,5560.0,5485.0,4398.0,20141104.0,5555.0,1.0,-0.45,142.2937143955007,153.37831231678715,784
2014-11-05,5510.0,5535.0,5540.0,5495.0,3330.0,20141105.0,5530.0,2.0,0.09,134.81246763227335,140.92787067454884,785
2014-11-06,5545.0,5560.0,5570.0,5540.0,2650.0,20141106.0,5535.0,3.0,0.452,126.19315239297576,127.47082125127567,786
2014-11-07,5545.0,5575.0,5580.0,5525.0,1588.0,20141107.0,5560.0,4.0,0.27,119.72104762997795,117.8080450844389,787
2014-11-10,5580.0,5610.0,5615.0,5535.0,4604.0,20141110.0,5575.0,0.0,0.628,116.11004329997995,112.76697240651372,788
2014-11-11,5595.0,5580.0,5605.0,5570.0,2354.0,20141111.0,5610.0,1.0,-0.535,108.73640299998178,102.39804275231188,789
2014-11-12,5570.0,5590.0,5600.0,5570.0,1716.0,20141112.0,5580.0,2.0,0.179,102.48763909089253,94.0783037186703,790
2014-11-13,5575.0,5615.0,5620.0,5575.0,4412.0,20141113.0,5590.0,3.0,0.447,97.26149008262958,87.53452988951426,791
2014-11-14,5575.0,5610.0,5635.0,5575.0,5744.0,20141114.0,5615.0,4.0,-0.089,93.87408189329962,83.86325923757902,792
2014-11-17,5635.0,5615.0,5640.0,5610.0,4330.0,20141117.0,5610.0,0.0,0.089,88.06734717572692,76.68149133923514,793
2014-11-18,5620.0,5580.0,5620.0,5550.0,5034.0,20141118.0,5615.0,1.0,-0.623,86.42486106884265,75.79062582733711,794
2014-11-19,5565.0,5585.0,5630.0,5565.0,4922.0,20141119.0,5580.0,2.0,0.09,84.47714642622059,74.3518757170255,795
2014-11-20,5595.0,5580.0,5605.0,5570.0,3284.0,20141120.0,5585.0,3.0,-0.09,79.97922402383689,69.10495895475543,796
2014-11-21,5585.0,5555.0,5590.0,5535.0,5812.0,20141121.0,5580.0,4.0,-0.448,77.70838547621535,67.22429776078803,797
2014-11-24,5575.0,5590.0,5605.0,5555.0,6388.0,20141124.0,5555.0,0.0,0.63,75.18944134201395,64.9277247260163,798
2014-11-25,5575.0,5565.0,5590.0,5540.0,7800.0,20141125.0,5590.0,1.0,-0.447,72.89949212910359,62.93736142921412,799
2014-11-26,5560.0,5575.0,5580.0,5555.0,3232.0,20141126.0,5565.0,2.0,0.18,69.45408375373053,59.212379905318905,800
2014-11-27,5560.0,5580.0,5590.0,5560.0,4878.0,20141127.0,5575.0,3.0,0.09,65.86734886702776,55.31739591794305,801
2014-11-28,5535.0,5545.0,5565.0,5505.0,10546.0,20141128.0,5580.0,4.0,-0.627,66.2430444245707,57.275076462217314,802
2014-12-01,5500.0,5410.0,5500.0,5390.0,22536.0,20141201.0,5545.0,0.0,-2.435,77.49367674960975,74.97173293392169,803
2014-12-02,5485.0,5520.0,5620.0,5480.0,17350.0,20141202.0,5410.0,1.0,2.033,83.1760697723725,83.64216854273212,804
2014-12-03,5485.0,5495.0,5535.0,5480.0,7618.0,20141203.0,5520.0,2.0,-0.453,86.97824524761137,89.15654607036784,805
2014-12-04,5490.0,5530.0,5530.0,5480.0,4164.0,20141204.0,5495.0,3.0,0.637,83.6165865887376,83.93567326098545,806
2014-12-05,5525.0,5550.0,5555.0,5510.0,3776.0,20141205.0,5530.0,4.0,0.362,81.46962417157964,80.74425015952072,807
2014-12-08,5540.0,5500.0,5550.0,5500.0,5020.0,20141208.0,5550.0,0.0,-0.901,78.60874924689058,76.64501680491794,808
2014-12-09,5475.0,5430.0,5475.0,5385.0,17772.0,20141209.0,5500.0,1.0,-1.273,86.462499315355,88.42568123092876,809
2014-12-10,5450.0,5445.0,5495.0,5430.0,5426.0,20141210.0,5430.0,2.0,0.276,84.96590846850455,85.96892373347158,810
2014-12-11,5415.0,5445.0,5445.0,5405.0,4652.0,20141211.0,5445.0,3.0,0.0,80.8780986077314,79.83973390234205,811
2014-12-12,5405.0,5445.0,5460.0,5405.0,3434.0,20141212.0,5445.0,4.0,0.0,78.52554418884674,76.52776938202977,812
2014-12-15,5470.0,5470.0,5480.0,5420.0,6178.0,20141215.0,5445.0,0.0,0.459,76.84140380804249,74.32406679775914,813
2014-12-16,5450.0,5465.0,5465.0,5420.0,3826.0,20141216.0,5470.0,1.0,-0.091,73.94673073458408,70.41419122472459,814
2014-12-17,5445.0,5450.0,5475.0,5425.0,8458.0,20141217.0,5465.0,2.0,-0.274,71.76975521325825,67.69229906142797,815
2014-12-18,5460.0,5455.0,5480.0,5440.0,5282.0,20141218.0,5450.0,3.0,0.092,68.88159564841658,63.99999251990425,816
2014-12-19,5435.0,5410.0,5455.0,5400.0,2494.0,20141219.0,5455.0,4.0,-0.825,67.61963240765142,62.79999351725034,817
2014-12-22,5340.0,5360.0,5400.0,5335.0,13022.0,20141222.0,5410.0,0.0,-0.924,72.38148400695576,70.4266610482835,818
2014-12-23,5320.0,5315.0,5375.0,5290.0,11256.0,20141223.0,5360.0,1.0,-0.84,76.71044000632334,77.03643957517892,819
2014-12-24,5335.0,5345.0,5365.0,5320.0,7084.0,20141224.0,5315.0,2.0,0.564,73.82767273302122,72.76491429848839,820
2014-12-25,5350.0,5315.0,5365.0,5305.0,6402.0,20141225.0,5345.0,3.0,-0.561,72.57061157547383,71.0629257253566,821
2014-12-26,5315.0,5335.0,5350.0,5310.0,5692.0,20141226.0,5315.0,4.0,0.376,69.6096468867944,66.92120229530906,822
2014-12-29,5330.0,5395.0,5395.0,5330.0,5460.0,20141229.0,5335.0,0.0,1.125,70.55422444254044,68.66504198926796,823
2014-12-30,5415.0,5485.0,5565.0,5395.0,21968.0,20141230.0,5395.0,1.0,1.668,85.04929494776414,90.17636972403236,824
2014-12-31,5500.0,5445.0,5500.0,5410.0,7690.0,20141231.0,5485.0,2.0,-0.729,86.86299540705839,92.15285376082817,825
2015-01-05,5445.0,5385.0,5445.0,5370.0,6052.0,20150105.0,5445.0,0.0,-1.102,89.42090491550755,95.19913992605096,826
2015-01-06,5350.0,5400.0,5405.0,5345.0,5172.0,20150106.0,5385.0,1.0,0.279,90.3826408322795,95.83925460257737,827
2015-01-07,5380.0,5335.0,5395.0,5330.0,7238.0,20150107.0,5400.0,2.0,-1.204,88.075128029345,91.72735398890039,828
2015-01-08,5350.0,5320.0,5375.0,5310.0,5770.0,20150108.0,5335.0,3.0,-0.281,88.25011639031364,91.49704012371366,829
2015-01-09,5305.0,5185.0,5325.0,5160.0,23146.0,20150109.0,5320.0,4.0,-2.538,96.1364694457396,102.63076810721839,830
2015-01-12,5170.0,5135.0,5200.0,5125.0,9862.0,20150112.0,5185.0,0.0,-0.964,105.12406313249055,114.94666569292261,831
2015-01-13,5110.0,5070.0,5120.0,5030.0,17830.0,20150113.0,5135.0,1.0,-1.266,109.65823921135488,120.28711026719935,832
2015-01-14,5090.0,5050.0,5120.0,5025.0,21798.0,20150114.0,5070.0,2.0,-0.394,109.68930837395898,118.9154955649061,833
2015-01-15,5100.0,5035.0,5110.0,5030.0,20474.0,20150115.0,5050.0,3.0,-0.297,106.99028033996271,113.72676282291862,834
2015-01-16,4995.0,5020.0,5070.0,4915.0,30766.0,20150116.0,5035.0,4.0,-0.298,111.35480030905701,119.22986111319614,835
2015-01-19,5065.0,5020.0,5090.0,5005.0,10288.0,20150119.0,5020.0,0.0,0.0,108.95890937187,114.66587963143665,836
2015-01-20,5005.0,4955.0,5045.0,4955.0,12426.0,20150120.0,5020.0,1.0,-1.295,107.23537215624546,111.37709568057844,837
2015-01-21,4935.0,4955.0,5010.0,4925.0,16664.0,20150121.0,4955.0,2.0,0.0,106.1230655965867,109.19348292316785,838
2015-01-22,4980.0,4980.0,5005.0,4970.0,8730.0,20150122.0,4955.0,3.0,0.505,101.0209687241698,101.30101853341225,839
2015-01-23,4975.0,5010.0,5020.0,4955.0,11166.0,20150123.0,4980.0,4.0,0.602,97.74633520379082,96.4608827289574,840
2015-01-26,4990.0,4940.0,5000.0,4930.0,13804.0,20150126.0,5010.0,0.0,-1.397,95.2239410943553,92.93276503176308,841
2015-01-27,4920.0,4940.0,4955.0,4915.0,5614.0,20150127.0,4940.0,1.0,0.0,95.20358281305028,93.20839636086134,842
2015-01-28,4940.0,4945.0,4965.0,4935.0,7352.0,20150128.0,4940.0,2.0,0.101,89.27598437550024,84.78061017941316,843
2015-01-29,4935.0,4975.0,4975.0,4925.0,6760.0,20150129.0,4945.0,3.0,0.607,85.70544034136385,80.14319548882473,844
2015-01-30,4980.0,4940.0,4980.0,4925.0,5788.0,20150130.0,4975.0,4.0,-0.704,82.91403667396713,76.7907694236481,845
2015-02-02,4975.0,5000.0,5065.0,4970.0,12886.0,20150202.0,4940.0,0.0,1.215,84.01276061269739,79.21866683382837,846
2015-02-03,5020.0,5140.0,5140.0,5000.0,18808.0,20150203.0,5000.0,1.0,2.8,94.55705510245218,95.32284458931791,847
2015-02-04,5170.0,5125.0,5245.0,5110.0,18022.0,20150204.0,5140.0,2.0,-0.292,108.23368645677473,115.27979864407553,848
2015-02-05,5080.0,5110.0,5135.0,5075.0,6080.0,20150205.0,5125.0,3.0,-0.293,104.30335132434058,108.575825491532,849
2015-02-06,5155.0,5175.0,5185.0,5120.0,10166.0,20150206.0,5110.0,4.0,1.272,100.73031938576416,102.7657154259944,850
2015-02-09,5190.0,5150.0,5195.0,5145.0,2650.0,20150209.0,5175.0,0.0,-0.483,99.30029035069471,100.39695336919516,851
2015-02-10,5150.0,5125.0,5170.0,5115.0,3440.0,20150210.0,5150.0,1.0,-0.485,95.72753668244964,95.01069291996902,852
2015-02-11,5105.0,5165.0,5170.0,5100.0,2996.0,20150211.0,5125.0,2.0,0.78,93.38866971131786,91.67593386397316,853
2015-02-12,5165.0,5175.0,5175.0,5140.0,2564.0,20150212.0,5165.0,3.0,0.194,89.4442451921073,86.11914268211032,854
2015-02-13,5205.0,5235.0,5250.0,5185.0,8694.0,20150213.0,5175.0,4.0,1.159,89.04022290191573,85.96992365782896,855
2015-02-16,5225.0,5245.0,5280.0,5215.0,3970.0,20150216.0,5235.0,0.0,0.191,90.49111172901438,88.50726717011855,856
2015-02-17,5240.0,5230.0,5255.0,5195.0,4170.0,20150217.0,5245.0,1.0,-0.286,87.71919248092216,84.70629821410274,857
2015-02-25,5150.0,5155.0,5195.0,5125.0,2216.0,20150225.0,5230.0,2.0,-1.434,90.65381134629287,89.41212511888905,858
2015-02-26,5185.0,5205.0,5215.0,5170.0,5306.0,20150226.0,5155.0,3.0,0.97,87.86710122390252,85.49050843637039,859
2015-02-27,5195.0,5205.0,5205.0,5150.0,5922.0,20150227.0,5205.0,4.0,0.0,84.87918293082046,81.425107311521,860
2015-03-02,5220.0,5330.0,5345.0,5210.0,11314.0,20150302.0,5205.0,0.0,2.402,89.89016630074596,89.23509300331833,861
2015-03-03,5345.0,5365.0,5370.0,5295.0,8608.0,20150303.0,5330.0,1.0,0.657,96.71833300067831,99.33708060287613,862
2015-03-04,5360.0,5360.0,5385.0,5315.0,6162.0,20150304.0,5365.0,2.0,-0.093,94.28939363698028,95.42546985582598,863
2015-03-05,5350.0,5345.0,5370.0,5280.0,12736.0,20150305.0,5360.0,3.0,-0.28,93.89944876089116,94.70207387504918,864
2015-03-06,5345.0,5325.0,5350.0,5315.0,5588.0,20150306.0,5345.0,4.0,-0.374,89.45404432808279,88.07513069170916,865
2015-03-09,5280.0,5300.0,5320.0,5250.0,9418.0,20150309.0,5325.0,0.0,-0.469,89.9582221164388,88.99844659948114,866
2015-03-10,5300.0,5285.0,5335.0,5265.0,5012.0,20150310.0,5300.0,1.0,-0.283,88.14383828767164,86.46532038621699,867
2015-03-11,5270.0,5205.0,5305.0,5190.0,10514.0,20150311.0,5285.0,2.0,-1.514,90.58530753424695,90.26994433472139,868
2015-03-12,5205.0,5235.0,5250.0,5200.0,6012.0,20150312.0,5205.0,3.0,0.576,90.07755230386078,89.56728509009174,869
2015-03-13,5215.0,5250.0,5265.0,5215.0,4660.0,20150313.0,5235.0,4.0,0.287,87.34322936714632,85.62498041141308,870
2015-03-16,5220.0,5260.0,5265.0,5200.0,6618.0,20150316.0,5250.0,0.0,0.19,85.31202669740574,82.87498302322466,871
2015-03-17,5260.0,5310.0,5310.0,5255.0,6936.0,20150317.0,5260.0,1.0,0.951,83.01093336127802,79.82498528679483,872
2015-03-18,5305.0,5335.0,5350.0,5295.0,10208.0,20150318.0,5310.0,2.0,0.471,83.64630305570729,81.18165391522218,873
2015-03-19,5360.0,5375.0,5380.0,5345.0,9282.0,20150319.0,5335.0,3.0,0.75,82.40573005064316,79.69076672652614,874
2015-03-20,5375.0,5465.0,5520.0,5375.0,15324.0,20150320.0,5375.0,4.0,1.674,91.73248186422107,93.73199782965598,875
2015-03-23,5500.0,5600.0,5630.0,5475.0,11782.0,20150323.0,5465.0,0.0,2.47,106.57498351292836,115.2343981190353,876
2015-03-24,5645.0,5580.0,5645.0,5555.0,9126.0,20150324.0,5600.0,1.0,-0.357,113.24998501175305,123.86981170316392,877
2015-03-25,5570.0,5555.0,5580.0,5525.0,4532.0,20150325.0,5580.0,2.0,-0.448,109.77271364704823,117.35383680940873,878
2015-03-26,5590.0,5645.0,5675.0,5580.0,12828.0,20150326.0,5555.0,3.0,1.62,108.42973967913476,114.3733252348209,879
2015-03-27,5660.0,5610.0,5695.0,5555.0,12714.0,20150327.0,5645.0,4.0,-0.62,111.29976334466797,117.79021520351145,880
2015-03-30,5585.0,5675.0,5680.0,5550.0,8310.0,20150330.0,5610.0,0.0,1.159,112.99978485878906,119.41818650970991,881
2015-03-31,5685.0,5755.0,5790.0,5670.0,18664.0,20150331.0,5675.0,1.0,1.41,119.09071350799006,127.4957616417486,882
2015-04-01,5740.0,5760.0,5775.0,5700.0,14058.0,20150401.0,5755.0,2.0,0.087,117.35519409817277,123.82966008951546,883
2015-04-02,5840.0,5810.0,5840.0,5775.0,9674.0,20150402.0,5760.0,3.0,0.868,114.4138128165207,118.65237207758007,884
2015-04-03,5805.0,5715.0,5805.0,5605.0,22372.0,20150403.0,5810.0,4.0,-1.635,122.19437528774611,129.49872246723606,885
2015-04-07,5765.0,5855.0,5880.0,5735.0,17274.0,20150407.0,5715.0,1.0,2.45,124.26761389795102,131.5655594716046,886
2015-04-08,5895.0,5800.0,5905.0,5800.0,18794.0,20150408.0,5855.0,2.0,-0.939,130.24328536177367,139.35681820872398,887
2015-04-09,5775.0,5700.0,5790.0,5680.0,20420.0,20150409.0,5800.0,3.0,-1.724,134.31207760161243,144.10924244756077,888
2015-04-10,5700.0,5700.0,5710.0,5635.0,18426.0,20150410.0,5700.0,4.0,0.0,137.10188872873857,146.894676787886,889
2015-04-13,5710.0,5630.0,5745.0,5625.0,13090.0,20150413.0,5700.0,0.0,-1.228,135.54717157158052,143.30871988283454,890
2015-04-14,5650.0,5560.0,5655.0,5520.0,25376.0,20150414.0,5630.0,1.0,-1.243,139.58833779234595,148.20089056512327,891
2015-04-15,5580.0,5565.0,5600.0,5535.0,10360.0,20150415.0,5560.0,2.0,0.09,135.53485253849632,141.1074384897735,892
2015-04-16,5615.0,5670.0,5730.0,5600.0,22724.0,20150416.0,5565.0,3.0,1.887,138.6680477622693,144.95978002447023,893
2015-04-17,5650.0,5625.0,5685.0,5600.0,15268.0,20150417.0,5670.0,4.0,-0.794,136.970952511154,141.63180935454102,894
2015-04-20,5650.0,5620.0,5680.0,5600.0,12856.0,20150420.0,5625.0,0.0,-0.089,131.79177501014001,133.41423477393556,895
2015-04-21,5620.0,5605.0,5625.0,5560.0,17246.0,20150421.0,5620.0,1.0,-0.267,125.71979546376365,124.29233680407748,896
2015-04-22,5590.0,5605.0,5640.0,5580.0,15530.0,20150422.0,5605.0,2.0,0.0,119.7452686034215,115.72002523020048,897
2015-04-23,5625.0,5570.0,5630.0,5530.0,17252.0,20150423.0,5605.0,3.0,-0.624,117.95024418492864,113.62402186617375,898
2015-04-24,5605.0,5655.0,5685.0,5605.0,19962.0,20150424.0,5570.0,4.0,1.526,114.50022198629875,109.14081895068392,899
2015-04-27,5680.0,5770.0,5790.0,5670.0,24238.0,20150427.0,5655.0,0.0,2.034,124.09111089663531,123.92204309059285,900
2015-04-28,5780.0,5795.0,5810.0,5750.0,15204.0,20150428.0,5770.0,1.0,0.433,126.9010099060321,128.06577067851381,901
2015-04-29,5815.0,5765.0,5845.0,5715.0,26724.0,20150429.0,5795.0,2.0,-0.518,127.182736278211,128.32366792137864,902
2015-04-30,5840.0,5825.0,5840.0,5770.0,12696.0,20150430.0,5765.0,3.0,1.041,121.98430570746453,120.54717886519482,903
2015-05-04,5905.0,5875.0,5905.0,5830.0,17856.0,20150504.0,5825.0,0.0,0.858,123.62209609769504,123.1408883498355,904
2015-05-05,5865.0,5840.0,5895.0,5830.0,13840.0,20150505.0,5875.0,1.0,-0.596,118.74736008881366,116.05543656985743,905
2015-05-06,5900.0,5885.0,5935.0,5875.0,22532.0,20150506.0,5840.0,2.0,0.771,113.4066909898307,108.58137836054323,906
2015-05-07,5850.0,5830.0,5865.0,5780.0,13052.0,20150507.0,5885.0,3.0,-0.935,110.82426453620972,105.43719457913747,907
2015-05-08,5800.0,5740.0,5815.0,5735.0,12766.0,20150508.0,5830.0,4.0,-1.544,114.38569503291792,111.37890196858581,908
2015-05-11,5770.0,5770.0,5795.0,5745.0,9060.0,20150511.0,5740.0,0.0,0.523,111.71426821174357,107.86171503944102,909
2015-05-12,5770.0,5840.0,5845.0,5750.0,15504.0,20150512.0,5770.0,1.0,1.213,111.10388019249416,107.48015303418222,910
2015-05-13,5870.0,5860.0,5905.0,5820.0,13210.0,20150513.0,5840.0,2.0,0.342,113.27625472044923,111.14946596295793,911
2015-05-14,5825.0,5810.0,5830.0,5760.0,12008.0,20150514.0,5860.0,3.0,-0.853,110.25114065495383,106.99620383456353,912
2015-05-15,5810.0,5860.0,5870.0,5790.0,9700.0,20150515.0,5810.0,4.0,0.861,107.50103695904895,103.39670998995506,913
2015-05-18,5835.0,5900.0,5910.0,5835.0,13320.0,20150518.0,5860.0,0.0,0.683,106.81912450822624,102.9438153246276,914
2015-05-19,5885.0,5825.0,5920.0,5800.0,20148.0,20150519.0,5900.0,1.0,-1.271,108.01738591656931,105.21797328134392,915
2015-05-20,5750.0,5730.0,5790.0,5685.0,34764.0,20150520.0,5825.0,2.0,-1.631,117.7430781059721,119.8555768438314,916
2015-05-21,5735.0,5790.0,5815.0,5715.0,20310.0,20150521.0,5730.0,3.0,1.047,117.03916191452008,118.54149993132054,917
2015-05-22,5820.0,5795.0,5850.0,5770.0,16260.0,20150522.0,5790.0,4.0,0.086,117.30832901320007,118.73596660714448,918
2015-05-25,5775.0,5725.0,5780.0,5720.0,14748.0,20150525.0,5795.0,0.0,-1.208,113.00757183018194,112.23783772619201,919
2015-05-26,5760.0,5670.0,5770.0,5655.0,22128.0,20150526.0,5725.0,1.0,-0.961,115.46142893652905,115.93945936269974,920
2015-05-27,5665.0,5655.0,5685.0,5635.0,16446.0,20150527.0,5670.0,2.0,-0.265,113.14675357866285,112.48086478100656,921
2015-05-28,5670.0,5625.0,5680.0,5600.0,14344.0,20150528.0,5655.0,3.0,-0.531,110.13341234423896,108.15008281020569,922
2015-05-29,5645.0,5655.0,5665.0,5625.0,9320.0,20150529.0,5625.0,4.0,0.533,103.75764758567178,99.06340510217827,923
2015-06-01,5690.0,5690.0,5720.0,5670.0,9242.0,20150601.0,5655.0,0.0,0.619,102.96149780515626,98.52161775522129,924
2015-06-02,5690.0,5720.0,5735.0,5670.0,6258.0,20150602.0,5690.0,1.0,0.527,100.87408891377842,96.05206872119179,925
2015-06-03,5730.0,5680.0,5755.0,5680.0,7412.0,20150603.0,5720.0,2.0,-0.699,98.52189901252584,93.24512622503289,926
2015-06-04,5655.0,5690.0,5695.0,5645.0,7304.0,20150604.0,5680.0,3.0,0.176,96.38354455684168,90.81244272836183,927
2015-06-05,5670.0,5585.0,5685.0,5575.0,10558.0,20150605.0,5690.0,4.0,-1.845,97.62140414258336,93.3707836979136,928
2015-06-08,5590.0,5555.0,5595.0,5550.0,10878.0,20150608.0,5585.0,0.0,-0.537,101.47400376598488,99.58801253819179,929
2015-06-09,5540.0,5580.0,5595.0,5535.0,6172.0,20150609.0,5555.0,1.0,0.45,97.70363978725898,94.30961086643289,930
2015-06-10,5605.0,5595.0,5610.0,5575.0,9178.0,20150610.0,5580.0,2.0,0.269,93.82149071568998,89.06832941757517,931
2015-06-11,5590.0,5595.0,5620.0,5585.0,7762.0,20150611.0,5595.0,3.0,0.0,88.92862792335451,82.52588549523182,932
2015-06-12,5595.0,5550.0,5595.0,5540.0,10516.0,20150612.0,5595.0,4.0,-0.804,85.84420720304956,78.85576742920091,933
2015-06-15,5555.0,5515.0,5565.0,5485.0,14898.0,20150615.0,5550.0,0.0,-0.631,88.0401883664087,83.00833177197413,934
2015-06-16,5530.0,5515.0,5580.0,5510.0,13078.0,20150616.0,5515.0,1.0,0.0,86.40017124218973,81.27388753571091,935
2015-06-17,5530.0,5480.0,5530.0,5465.0,11642.0,20150617.0,5515.0,2.0,-0.635,84.45470112926338,79.10403586428279,936
2015-06-18,5475.0,5515.0,5525.0,5455.0,6562.0,20150618.0,5480.0,3.0,0.639,83.14063739023943,77.89016441571177,937
2015-06-19,5520.0,5505.0,5525.0,5490.0,5342.0,20150619.0,5515.0,4.0,-0.181,79.67330671839947,73.50480916028353,938
2015-06-24,5540.0,5525.0,5540.0,5515.0,3936.0,20150624.0,5505.0,2.0,0.363,74.70300610763587,67.03750127224572,939
2015-06-25,5505.0,5515.0,5525.0,5500.0,3922.0,20150625.0,5525.0,3.0,-0.181,70.1845510069417,61.43250110261295,940
2015-06-26,5520.0,5515.0,5520.0,5495.0,9462.0,20150626.0,5515.0,4.0,0.0,66.53141000631064,57.24150095559789,941
2015-06-29,5510.0,5510.0,5545.0,5510.0,8900.0,20150629.0,5515.0,0.0,-0.091,63.66491818755512,54.27596749485151,942
2015-06-30,5490.0,5560.0,5560.0,5480.0,14908.0,20150630.0,5510.0,1.0,0.907,65.14992562505012,57.70583849553797,943
2015-07-01,5580.0,5640.0,5645.0,5575.0,19204.0,20150701.0,5560.0,2.0,1.439,71.49993238640928,68.01172669613302,944
2015-07-03,5550.0,5565.0,5565.0,5550.0,4.0,20150703.0,5640.0,4.0,-1.33,66.3635748967357,60.94349646998195,945
2015-07-06,5600.0,5475.0,5620.0,5425.0,20520.0,20150706.0,5565.0,0.0,-1.617,79.87597717885056,81.48436360731758,946
2015-07-07,5455.0,5305.0,5465.0,5305.0,17822.0,20150707.0,5475.0,1.0,-3.105,96.25088834440962,105.28644845967524,947
2015-07-08,5150.0,5060.0,5215.0,5060.0,15340.0,20150708.0,5305.0,2.0,-4.618,125.22808031309968,146.5815886650519,948
2015-07-09,5160.0,5305.0,5325.0,5135.0,18056.0,20150709.0,5060.0,3.0,4.842,131.11643664827244,152.37071017637828,949
2015-07-10,5320.0,5305.0,5400.0,5260.0,14396.0,20150710.0,5305.0,4.0,0.0,150.1058514984295,177.38794881952782,950
2015-07-13,5290.0,5275.0,5320.0,5270.0,4896.0,20150713.0,5305.0,0.0,-0.566,141.0053195440268,160.4028889769241,951
2015-07-14,5315.0,5305.0,5340.0,5290.0,4278.0,20150714.0,5275.0,1.0,0.569,132.732108676388,145.68250378000087,952
2015-07-15,5335.0,5300.0,5360.0,5285.0,3402.0,20150715.0,5305.0,2.0,-0.094,128.39282606944363,137.59150327600074,953
2015-07-16,5280.0,5340.0,5350.0,5245.0,8838.0,20150716.0,5300.0,3.0,0.755,126.26620551767601,133.2459695058673,954
2015-07-17,5330.0,5320.0,5340.0,5275.0,3838.0,20150717.0,5340.0,4.0,-0.375,120.69655047061454,124.14650690508499,955
2015-07-20,5335.0,5300.0,5335.0,5300.0,1954.0,20150720.0,5320.0,0.0,-0.376,113.3605004278314,112.92697265107365,956
2015-07-21,5295.0,5310.0,5320.0,5190.0,8610.0,20150721.0,5300.0,1.0,0.189,114.87318220711947,115.20337629759716,957
2015-07-22,5315.0,5310.0,5330.0,5285.0,4632.0,20150722.0,5310.0,2.0,0.0,108.52107473374495,105.84292612458421,958
2015-07-23,5315.0,5305.0,5325.0,5290.0,3894.0,20150723.0,5310.0,3.0,-0.094,101.83734066704085,96.39720264130631,959
2015-07-24,5265.0,5260.0,5300.0,5260.0,4510.0,20150724.0,5305.0,4.0,-0.848,97.12485515185533,90.2109089557988,960
2015-07-27,5255.0,5180.0,5275.0,5115.0,18658.0,20150727.0,5260.0,0.0,-1.521,105.56805013805015,103.51612109502538,961
2015-07-28,5145.0,5220.0,5260.0,5130.0,5872.0,20150728.0,5180.0,1.0,0.772,107.7891364891365,107.047304949022,962
2015-07-29,5225.0,5275.0,5400.0,5225.0,6336.0,20150729.0,5220.0,2.0,1.054,117.99012408103334,122.10766428915265,963
2015-07-30,5290.0,5260.0,5335.0,5260.0,3490.0,20150730.0,5275.0,3.0,-0.284,117.71829461912138,121.15997571726587,964
2015-07-31,5220.0,5300.0,5310.0,5220.0,2776.0,20150731.0,5260.0,4.0,0.76,115.1984496537467,117.00531228829709,965
2015-08-03,5250.0,5265.0,5330.0,5230.0,7500.0,20150803.0,5300.0,0.0,-0.66,113.81677241249702,114.73793731652414,966
2015-08-04,5150.0,5285.0,5315.0,5150.0,6604.0,20150804.0,5265.0,1.0,0.38,118.46979310227003,121.43954567432093,967
2015-08-05,5290.0,5290.0,5320.0,5260.0,3030.0,20150805.0,5285.0,2.0,0.095,113.15435736570002,113.24760625107814,968
2015-08-06,5275.0,5315.0,5325.0,5275.0,3982.0,20150806.0,5290.0,3.0,0.473,107.41305215063639,104.81459208426772,969
2015-08-07,5300.0,5330.0,5330.0,5280.0,4296.0,20150807.0,5315.0,4.0,0.282,102.1936837733058,97.50597980636535,970
2015-08-10,5310.0,5300.0,5330.0,5290.0,3346.0,20150810.0,5330.0,0.0,-0.563,96.53971252118708,89.8385158321833,971
2015-08-11,5325.0,5380.0,5420.0,5325.0,10824.0,20150811.0,5300.0,1.0,1.509,96.3997386556246,90.52671372122553,972
2015-08-12,5095.0,5165.0,5175.0,5090.0,4788.0,20150812.0,5380.0,2.0,-3.996,106.72703514147683,106.45648522506201,973
2015-08-13,5215.0,5240.0,5245.0,5140.0,5976.0,20150813.0,5165.0,3.0,1.452,118.84275921952432,124.26228719505363,974
2015-08-14,5220.0,5250.0,5265.0,5210.0,6262.0,20150814.0,5240.0,4.0,0.191,117.12978110865855,121.02731556904659,975
2015-08-17,5260.0,5170.0,5260.0,5170.0,5506.0,20150817.0,5250.0,0.0,-1.524,114.66343737150777,116.89034015984038,976
2015-08-18,5150.0,5160.0,5195.0,5150.0,4558.0,20150818.0,5170.0,1.0,-0.193,113.33039761046152,114.63829480519487,977
2015-08-19,5165.0,5170.0,5200.0,5140.0,4150.0,20150819.0,5160.0,2.0,0.194,108.48217964587411,107.3531888311689,978
2015-08-20,5090.0,5145.0,5155.0,5085.0,3408.0,20150820.0,5170.0,3.0,-0.484,105.43834513261274,103.03943032034624,979
2015-08-21,5140.0,5105.0,5165.0,5100.0,4088.0,20150821.0,5145.0,4.0,-0.777,102.21667739328421,98.63417294429996,980
2015-08-24,5070.0,4990.0,5080.0,4930.0,13702.0,20150824.0,5105.0,0.0,-2.253,112.46970672116731,114.1496165517264,981
2015-08-25,4980.0,4985.0,5050.0,4945.0,8156.0,20150825.0,4990.0,1.0,-0.1,116.79064247378848,120.26300101149621,982
2015-08-26,5035.0,4995.0,5035.0,4990.0,4328.0,20150826.0,4985.0,2.0,0.201,110.26422043071679,110.2279342099634,983
2015-08-27,5000.0,5090.0,5095.0,4990.0,8780.0,20150827.0,4995.0,3.0,1.902,110.24020039156072,110.19754298196828,984
2015-08-28,5230.0,5115.0,5230.0,5115.0,16092.0,20150828.0,5090.0,4.0,0.491,121.5820003559643,126.83787058437251,985
2015-08-31,5130.0,5075.0,5130.0,5065.0,5992.0,20150831.0,5115.0,0.0,-0.782,116.43818214178572,118.59282117312283,986
2015-09-01,5125.0,5090.0,5125.0,5060.0,5460.0,20150901.0,5075.0,1.0,0.296,111.76198376525973,111.44711168337312,987
2015-09-02,5060.0,5045.0,5070.0,5025.0,3590.0,20150902.0,5090.0,2.0,-0.884,106.14725796841792,103.25416345892337,988
2015-09-03,5060.0,5045.0,5070.0,5025.0,0.0,20150903.0,5045.0,3.0,0.0,102.4065981531072,98.15360833106692,989
2015-09-07,5200.0,5020.0,5290.0,5020.0,278.0,20150907.0,5045.0,0.0,-0.496,117.6423619573702,121.06646055359133,990
2015-09-08,5025.0,5045.0,5055.0,5005.0,5402.0,20150908.0,5020.0,1.0,0.498,111.49305632488199,111.59093247977916,991
2015-09-09,5055.0,5040.0,5105.0,5035.0,6606.0,20150909.0,5045.0,2.0,-0.099,109.08459665898363,108.0454748158086,992
2015-09-10,5025.0,5040.0,5050.0,5020.0,5558.0,20150910.0,5040.0,3.0,0.0,101.89508787180328,97.63941150703413,993
2015-09-11,5050.0,5040.0,5070.0,5030.0,4690.0,20150911.0,5040.0,4.0,0.0,96.26826170163935,89.95415663942958,994
2015-09-14,5030.0,5030.0,5055.0,5025.0,2718.0,20150914.0,5040.0,0.0,-0.198,90.24387427421757,81.96026908750564,995
2015-09-15,5030.0,4965.0,5040.0,4945.0,10706.0,20150915.0,5030.0,1.0,-1.292,90.6762493401978,83.69889987583822,996
2015-09-16,4980.0,4980.0,4995.0,4950.0,8790.0,20150916.0,4965.0,2.0,0.302,89.70568121836163,83.20571322572646,997
2015-09-17,5025.0,4960.0,5025.0,4955.0,4964.0,20150917.0,4980.0,3.0,-0.402,87.91425565305603,81.44495146229626,998
2015-09-18,4960.0,4965.0,4980.0,4940.0,5878.0,20150918.0,4960.0,4.0,0.101,83.55841423005093,75.91895793399009,999
2015-09-21,4910.0,4930.0,4945.0,4890.0,11046.0,20150921.0,4965.0,0.0,-0.705,82.32583111822811,75.12976354279141,1000
2015-09-22,4940.0,4905.0,4950.0,4900.0,6526.0,20150922.0,4930.0,1.0,-0.507,80.75075556202555,73.77912840375254,1001
2015-09-23,4900.0,4910.0,4920.0,4865.0,6684.0,20150923.0,4905.0,2.0,0.102,79.3188686927505,72.60857794991887,1002
2015-09-24,4935.0,4925.0,4935.0,4900.0,4608.0,20150924.0,4910.0,3.0,0.305,75.28988062977318,67.59410088992969,1003
2015-09-25,4930.0,4895.0,4935.0,4895.0,3482.0,20150925.0,4925.0,4.0,-0.609,72.08170966343016,63.91488743793907,1004
2015-09-28,4890.0,4925.0,4930.0,4875.0,7206.0,20150928.0,4895.0,0.0,0.613,70.52882696675469,62.726235779547196,1005
2015-09-29,4905.0,4890.0,4920.0,4885.0,4226.0,20150929.0,4925.0,1.0,-0.711,67.29893360614062,59.02940434227423,1006
2015-09-30,4895.0,4895.0,4910.0,4875.0,2282.0,20150930.0,4890.0,2.0,0.102,65.72630327830957,57.82548376330421,1007
2015-10-01,4895.0,4890.0,4910.0,4875.0,0.0,20151001.0,4895.0,3.0,-0.102,62.93300298028142,54.782085928196985,1008
2015-10-09,4945.0,4990.0,5030.0,4910.0,10684.0,20151009.0,4890.0,4.0,2.045,69.4845481638923,65.4778078044375,1009
2015-10-12,4975.0,4980.0,5000.0,4960.0,5804.0,20151012.0,4990.0,0.0,-0.2,73.167771058084,71.4141000971793,1010
2015-10-13,4935.0,4945.0,4960.0,4935.0,3696.0,20151013.0,4980.0,1.0,-0.703,71.51615550734908,69.2255534175554,1011
2015-10-14,4935.0,4920.0,4945.0,4910.0,4706.0,20151014.0,4945.0,2.0,-0.506,71.37832318849917,69.32881296188135,1012
2015-10-15,4915.0,4930.0,4945.0,4915.0,4572.0,20151015.0,4920.0,3.0,0.203,67.61665744409015,64.08497123363051,1013
2015-10-16,4915.0,4910.0,4930.0,4905.0,2876.0,20151016.0,4930.0,4.0,-0.406,63.742415858263776,58.87364173581311,1014
2015-10-19,4855.0,4855.0,4870.0,4840.0,3310.0,20151019.0,4910.0,0.0,-1.12,66.12946896205798,63.02382283770469,1015
2015-10-20,4840.0,4860.0,4865.0,4830.0,1572.0,20151020.0,4855.0,1.0,0.103,67.39042632914362,65.28731312601073,1016
2015-10-21,4855.0,4805.0,4855.0,4795.0,4806.0,20151021.0,4860.0,2.0,-1.132,66.71856939013057,64.58233804254263,1017
2015-10-22,4815.0,4810.0,4815.0,4795.0,2884.0,20151022.0,4805.0,3.0,0.104,66.5623358092096,64.63802630353695,1018
2015-10-23,4800.0,4795.0,4805.0,4770.0,3422.0,20151023.0,4810.0,4.0,-0.312,63.6930325538269,60.68628946306535,1019
2015-10-26,4780.0,4780.0,4820.0,4775.0,5064.0,20151026.0,4795.0,0.0,-0.313,61.99366595802445,58.5947842013233,1020
2015-10-27,4755.0,4770.0,4780.0,4755.0,4292.0,20151027.0,4780.0,1.0,-0.209,59.99424178002222,56.11547964114686,1021
2015-10-28,4765.0,4725.0,4780.0,4705.0,7346.0,20151028.0,4770.0,2.0,-0.943,61.35840161820202,58.63341568899395,1022
2015-10-29,4745.0,4720.0,4775.0,4700.0,5070.0,20151029.0,4725.0,3.0,-0.106,62.5985469256382,60.81562693046143,1023
2015-10-30,4710.0,4675.0,4715.0,4655.0,6632.0,20151030.0,4720.0,4.0,-0.953,63.27140629603473,62.0402100063999,1024
2015-11-02,4660.0,4640.0,4700.0,4635.0,7014.0,20151102.0,4675.0,0.0,-0.749,65.24673299639512,65.10151533887979,1025
2015-11-03,4640.0,4590.0,4640.0,4580.0,9800.0,20151103.0,4640.0,1.0,-1.078,67.95157545126821,69.08797996036236,1026
2015-11-04,4620.0,4565.0,4625.0,4550.0,11462.0,20151104.0,4590.0,2.0,-0.545,69.95597768297111,71.87624929898071,1027
2015-11-05,4540.0,4565.0,4595.0,4540.0,10392.0,20151105.0,4565.0,3.0,0.0,68.59634334815556,69.62608272578328,1028
2015-11-06,4545.0,4605.0,4615.0,4545.0,7904.0,20151106.0,4565.0,4.0,0.876,68.72394849832324,69.6759383623455,1029
2015-11-09,4610.0,4570.0,4620.0,4560.0,8484.0,20151109.0,4605.0,0.0,-0.76,67.93086227120294,68.3858132473661,1030
2015-11-10,4555.0,4590.0,4595.0,4545.0,5900.0,20151110.0,4570.0,1.0,0.438,67.20987479200267,67.26770481438396,1031
2015-11-11,4590.0,4610.0,4620.0,4575.0,8228.0,20151111.0,4590.0,2.0,0.436,65.64534072000242,64.9653441724661,1032
2015-11-12,4600.0,4620.0,4650.0,4595.0,7438.0,20151112.0,4610.0,3.0,0.217,65.13212792727494,64.30329828280395,1033
2015-11-13,4610.0,4565.0,4615.0,4550.0,6880.0,20151113.0,4620.0,4.0,-1.19,65.12011629752267,64.39619184509675,1034
2015-11-16,4550.0,4550.0,4585.0,4510.0,10972.0,20151116.0,4565.0,0.0,-0.329,69.20010572502053,70.47669959908372,1035
2015-11-17,4570.0,4600.0,4600.0,4540.0,10440.0,20151117.0,4550.0,1.0,1.099,68.36373247729139,69.07980631920589,1036
2015-11-18,4580.0,4555.0,4600.0,4520.0,12506.0,20151118.0,4600.0,2.0,-0.978,69.42157497935581,70.53583214331177,1037
2015-11-19,4550.0,4480.0,4560.0,4470.0,14340.0,20151119.0,4555.0,3.0,-1.647,74.92870452668711,78.46438785753688,1038
2015-11-20,4495.0,4450.0,4545.0,4435.0,25172.0,20151120.0,4480.0,4.0,-0.67,79.02609502426102,84.00246947653196,1039
2015-11-23,4435.0,4445.0,4485.0,4405.0,19548.0,20151123.0,4450.0,0.0,-0.112,79.1146318402373,83.46880687966102,1040
2015-11-24,4465.0,4615.0,4615.0,4450.0,25118.0,20151124.0,4445.0,1.0,3.825,86.92239258203392,94.33963262903954,1041
2015-11-25,4635.0,4595.0,4690.0,4565.0,18938.0,20151125.0,4615.0,2.0,-0.433,101.29308416548548,114.42768161183439,1042
2015-11-26,4595.0,4620.0,4690.0,4580.0,21396.0,20151126.0,4595.0,3.0,0.544,102.08462196862317,113.83732406358979,1043
2015-11-27,4605.0,4555.0,4630.0,4510.0,21954.0,20151127.0,4620.0,4.0,-1.407,103.71329269874833,114.65901418844449,1044
2015-11-30,4570.0,4520.0,4570.0,4510.0,9136.0,20151130.0,4555.0,0.0,-0.768,104.28481154431658,114.03781229665177,1045
2015-12-01,4520.0,4530.0,4575.0,4490.0,14546.0,20151201.0,4520.0,1.0,0.221,102.53164685846961,110.16610399043154,1046
2015-12-02,4545.0,4565.0,4605.0,4540.0,15794.0,20151202.0,4530.0,2.0,0.773,100.93786078042692,106.81062345837401,1047
2015-12-03,4525.0,4550.0,4550.0,4500.0,13858.0,20151203.0,4565.0,3.0,-0.329,96.30714616402446,99.23587366392415,1048
2015-12-04,4580.0,4510.0,4580.0,4505.0,12454.0,20151204.0,4550.0,4.0,-0.879,94.37013287638587,96.0044238420676,1049
2015-12-07,4490.0,4530.0,4530.0,4470.0,10756.0,20151207.0,4510.0,0.0,0.443,93.0637571603507,93.87050066312513,1050
2015-12-08,4480.0,4480.0,4505.0,4450.0,16578.0,20151208.0,4530.0,1.0,-1.104,90.0579610548642,89.35443390804166,1051
2015-12-09,4480.0,4530.0,4540.0,4480.0,9478.0,20151209.0,4480.0,2.0,1.116,87.32541914078563,85.44050938696944,1052
2015-12-10,4535.0,4550.0,4560.0,4510.0,11454.0,20151210.0,4530.0,3.0,0.442,86.65947194616875,84.71510813537351,1053
2015-12-11,4550.0,4585.0,4590.0,4530.0,10088.0,20151211.0,4550.0,4.0,0.769,84.23588358742622,81.4197603839905,1054
2015-12-14,4555.0,4575.0,4580.0,4550.0,7558.0,20151214.0,4585.0,0.0,-0.218,79.305348715842,74.56379233279178,1055
2015-12-15,4595.0,4565.0,4595.0,4545.0,7176.0,20151215.0,4575.0,1.0,-0.219,76.6412261053109,71.28862002175288,1056
2015-12-16,4550.0,4575.0,4585.0,4550.0,5468.0,20151216.0,4565.0,2.0,0.219,72.85566009573718,66.45013735218582,1057
2015-12-17,4570.0,4580.0,4605.0,4560.0,9544.0,20151217.0,4575.0,3.0,0.109,70.32332735976107,63.59011903856104,1058
2015-12-18,4585.0,4625.0,4635.0,4575.0,7976.0,20151218.0,4580.0,4.0,0.983,69.38484305432824,63.111436500086235,1059
2015-12-21,4625.0,4740.0,4745.0,4620.0,20606.0,20151221.0,4625.0,0.0,2.486,78.0771300493894,76.69657830007486,1060
2015-12-22,4740.0,4795.0,4800.0,4725.0,18532.0,20151222.0,4740.0,1.0,1.16,86.88830004489955,89.80370119339833,1061
2015-12-23,4780.0,4765.0,4815.0,4700.0,21184.0,20151223.0,4795.0,2.0,-0.626,89.44390913172687,93.16320770094521,1062
2015-12-24,4780.0,4885.0,4895.0,4765.0,38914.0,20151224.0,4765.0,3.0,2.518,93.13082648338805,98.07478000748584,1063
2015-12-25,4880.0,4845.0,4885.0,4825.0,19284.0,20151225.0,4885.0,4.0,-0.819,95.57347862126194,100.99814267315452,1064
2015-12-28,4870.0,4760.0,4870.0,4760.0,23892.0,20151228.0,4845.0,0.0,-1.754,98.24861692841995,104.1983903167339,1065
2015-12-29,4750.0,4870.0,4880.0,4720.0,27466.0,20151229.0,4760.0,1.0,2.311,103.86237902583632,111.63860494116939,1066
2015-12-30,4890.0,4850.0,4920.0,4835.0,17308.0,20151230.0,4870.0,2.0,-0.411,108.96579911439666,118.08679094901348,1067
2015-12-31,4840.0,4850.0,4875.0,4815.0,16202.0,20151231.0,4850.0,3.0,0.0,104.5143628312697,110.34188548914501,1068
2016-01-04,4850.0,4820.0,4870.0,4810.0,10108.0,20160104.0,4850.0,0.0,-0.619,100.46760257388154,103.62963409059235,1069
2016-01-05,4820.0,4810.0,4845.0,4775.0,20086.0,20160105.0,4820.0,1.0,-0.207,98.15236597625594,99.81234954518004,1070
2016-01-06,4800.0,4785.0,4820.0,4760.0,15482.0,20160106.0,4810.0,2.0,-0.52,94.68396906932357,94.50403627248936,1071
2016-01-07,4775.0,4695.0,4775.0,4675.0,29602.0,20160107.0,4785.0,3.0,-1.881,98.34906279029407,99.90349810282399,1072
2016-01-08,4685.0,4660.0,4725.0,4655.0,17748.0,20160108.0,4695.0,4.0,-0.745,101.22642071844915,103.91636502244747,1073
2016-01-11,4660.0,4595.0,4665.0,4585.0,23592.0,20160111.0,4660.0,0.0,-1.395,102.0240188349537,104.72751635278769,1074
2016-01-12,4580.0,4590.0,4615.0,4570.0,14594.0,20160112.0,4595.0,1.0,-0.109,100.93092621359426,102.76384750574933,1075
2016-01-13,4590.0,4625.0,4635.0,4585.0,13924.0,20160113.0,4590.0,2.0,0.763,96.30084201235843,95.72866783831607,1076
2016-01-14,4615.0,4650.0,4655.0,4595.0,11578.0,20160114.0,4625.0,3.0,0.541,93.45531092032584,91.63151212654058,1077
2016-01-15,4655.0,4615.0,4690.0,4610.0,11572.0,20160115.0,4650.0,4.0,-0.753,92.23210083665985,90.08064384300184,1078
2016-01-18,4590.0,4655.0,4665.0,4590.0,19020.0,20160118.0,4615.0,0.0,0.867,90.66554621514533,88.06989133060159,1079
2016-01-19,4655.0,4740.0,4750.0,4645.0,23374.0,20160119.0,4655.0,1.0,1.826,94.69595110467766,94.32723915318817,1080
2016-01-20,4725.0,4715.0,4755.0,4685.0,17050.0,20160120.0,4740.0,2.0,-0.527,95.17813736788878,95.08360726609642,1081
2016-01-21,4710.0,4700.0,4740.0,4655.0,15698.0,20160121.0,4715.0,3.0,-0.318,94.25285215262616,93.73912629728356,1082
2016-01-22,4750.0,4775.0,4780.0,4730.0,15912.0,20160122.0,4700.0,4.0,1.596,91.59350195693287,89.9072427909791,1083
2016-01-25,4830.0,4830.0,4845.0,4790.0,16754.0,20160125.0,4775.0,0.0,1.152,96.44863814266633,97.252943752182,1084
2016-01-26,4805.0,4785.0,4820.0,4755.0,21428.0,20160126.0,4830.0,1.0,-0.932,93.58967103878757,92.95255125189107,1085
2016-01-27,4805.0,4815.0,4830.0,4790.0,10692.0,20160127.0,4785.0,2.0,0.627,88.71788276253416,85.89221108497226,1086
2016-01-28,4820.0,4815.0,4830.0,4785.0,15484.0,20160128.0,4815.0,3.0,0.0,84.74352978412196,80.43991627364262,1087
2016-01-29,4825.0,4865.0,4880.0,4795.0,20324.0,20160129.0,4815.0,4.0,1.038,84.76684525829269,81.04792743715694,1088
2016-02-01,4855.0,4860.0,4890.0,4855.0,10216.0,20160201.0,4865.0,0.0,-0.103,83.87895023481154,80.24153711220269,1089
2016-02-02,4845.0,4870.0,4890.0,4825.0,11238.0,20160202.0,4860.0,1.0,0.206,82.16268203164685,78.209332163909,1090
2016-02-03,4855.0,4880.0,4910.0,4850.0,8122.0,20160203.0,4870.0,2.0,0.205,80.1478927560426,75.78142120872113,1091
2016-02-04,4905.0,4935.0,4960.0,4890.0,16304.0,20160204.0,4880.0,3.0,1.127,81.04353886912963,77.67723171422499,1092
2016-02-05,4925.0,4915.0,4960.0,4900.0,6346.0,20160205.0,4935.0,4.0,-0.405,80.94867169920876,77.98693415232833,1093
2016-02-15,4910.0,4960.0,4975.0,4875.0,10032.0,20160215.0,4915.0,0.0,0.916,82.68061063564433,80.92200959868455,1094
2016-02-16,4980.0,4980.0,4990.0,4955.0,8404.0,20160216.0,4960.0,1.0,0.403,81.9823733051312,80.13240831885994,1095
2016-02-17,4970.0,4905.0,4980.0,4905.0,10184.0,20160217.0,4980.0,2.0,-1.506,81.34761209557382,79.44808720967862,1096
2016-02-18,4930.0,4950.0,4960.0,4910.0,9056.0,20160218.0,4905.0,3.0,0.917,80.31601099597611,78.18834224838801,1097
2016-02-19,4945.0,5075.0,5080.0,4925.0,23206.0,20160219.0,4950.0,4.0,2.525,88.92364635997829,91.09656328193627,1098
2016-02-22,5055.0,5090.0,5115.0,5050.0,12342.0,20160222.0,5075.0,0.0,0.296,95.83967850907119,100.95035484434477,1099
2016-02-23,5090.0,5125.0,5130.0,5065.0,10134.0,20160223.0,5090.0,1.0,0.688,93.0360713718829,96.15697419843214,1100
2016-02-24,5090.0,5110.0,5135.0,5085.0,13326.0,20160224.0,5125.0,2.0,-0.293,89.12370124716627,90.00271097197452,1101
2016-02-25,5110.0,5165.0,5180.0,5085.0,18348.0,20160225.0,5110.0,3.0,1.076,89.65791022469661,90.66901617571126,1102
2016-02-26,5145.0,5155.0,5175.0,5095.0,14500.0,20160226.0,5165.0,4.0,-0.194,88.77991838608781,89.24648068561643,1103
2016-02-29,5130.0,5145.0,5180.0,5115.0,14292.0,20160229.0,5155.0,0.0,-0.194,86.6181076237162,86.01361659420091,1104
2016-03-01,5160.0,5185.0,5200.0,5145.0,14746.0,20160301.0,5145.0,1.0,0.777,83.74373420337837,81.87846771497412,1105
2016-03-02,5185.0,5175.0,5185.0,5150.0,11728.0,20160302.0,5185.0,2.0,-0.193,79.76703109398034,76.29467201964424,1106
2016-03-03,5175.0,5200.0,5220.0,5165.0,19012.0,20160303.0,5175.0,3.0,0.483,77.5154828127094,73.45538241702502,1107
2016-03-04,5195.0,5230.0,5265.0,5195.0,18894.0,20160304.0,5200.0,4.0,0.577,78.65043892064499,75.66133142808846,1108
2016-03-07,5410.0,5310.0,5420.0,5300.0,26136.0,20160307.0,5230.0,0.0,1.53,91.50039901876835,94.90648723767691,1109
2016-03-08,5400.0,5240.0,5400.0,5205.0,34886.0,20160308.0,5310.0,1.0,-1.318,100.90945365342579,108.25228893932,1110
2016-03-09,5150.0,5300.0,5305.0,5130.0,25118.0,20160309.0,5240.0,2.0,1.145,108.0995033212961,117.81865041407721,1111
2016-03-10,5320.0,5250.0,5340.0,5240.0,14494.0,20160310.0,5300.0,3.0,-0.943,107.363184837542,115.44283035886704,1112
2016-03-11,5260.0,5260.0,5300.0,5235.0,13596.0,20160311.0,5250.0,4.0,0.19,103.51198621594727,108.71711964435144,1113
2016-03-14,5260.0,5290.0,5320.0,5260.0,24014.0,20160314.0,5260.0,0.0,0.57,100.46544201449761,103.5548370251047,1114
2016-03-15,5315.0,5265.0,5325.0,5245.0,15024.0,20160315.0,5290.0,1.0,-0.473,98.60494728590692,100.41419208842407,1115
2016-03-16,5275.0,5375.0,5380.0,5275.0,17996.0,20160316.0,5265.0,2.0,2.089,99.18631571446083,101.02563314330087,1116
2016-03-17,5400.0,5475.0,5525.0,5400.0,34488.0,20160317.0,5375.0,3.0,1.86,113.80574155860086,122.22221539086087,1117
2016-03-18,5500.0,5535.0,5540.0,5485.0,20812.0,20160318.0,5475.0,4.0,1.096,118.4597650532736,127.92592000541286,1118
2016-03-21,5515.0,5490.0,5525.0,5475.0,11094.0,20160321.0,5535.0,0.0,-0.813,112.23615004843063,117.53579733802461,1119
2016-03-22,5510.0,5425.0,5515.0,5410.0,12030.0,20160322.0,5490.0,1.0,-1.184,113.39650004402786,118.53102435962133,1120
2016-03-23,5430.0,5445.0,5480.0,5420.0,8152.0,20160323.0,5425.0,2.0,0.369,109.45136367638897,112.06022111167182,1121
2016-03-24,5380.0,5310.0,5400.0,5300.0,16504.0,20160324.0,5445.0,3.0,-2.479,110.86487606944443,113.7855249634488,1122
2016-03-25,5230.0,5190.0,5290.0,5155.0,15478.0,20160325.0,5310.0,4.0,-2.26,127.14988733585851,137.2807883016555,1123
2016-03-28,5200.0,5095.0,5235.0,5090.0,20620.0,20160328.0,5190.0,0.0,-1.83,135.59080666896222,148.31001652810133,1124
2016-03-29,5100.0,5020.0,5125.0,5015.0,24194.0,20160329.0,5095.0,1.0,-1.472,139.1734606081474,151.86868099102105,1125
2016-03-30,5030.0,5115.0,5115.0,5030.0,26074.0,20160330.0,5020.0,2.0,1.892,134.24860055286126,142.95285685888493,1126
2016-03-31,5090.0,5080.0,5110.0,5030.0,19686.0,20160331.0,5115.0,3.0,-0.684,130.22600050260115,135.89247594436694,1127
2016-04-01,5100.0,5185.0,5195.0,5090.0,18690.0,20160401.0,5080.0,4.0,2.067,127.9327277296374,131.77347915178467,1128
2016-04-06,5135.0,5050.0,5140.0,5030.0,18432.0,20160406.0,5185.0,2.0,-2.604,126.30247975421584,128.87034859821338,1129
2016-04-07,5075.0,5040.0,5095.0,5035.0,13352.0,20160407.0,5050.0,3.0,-0.198,128.45679977655985,131.68763545178493,1130
2016-04-08,5015.0,4975.0,5015.0,4920.0,33640.0,20160408.0,5040.0,4.0,-1.29,128.5970907059635,131.46261739154696,1131
2016-04-11,5050.0,4990.0,5060.0,4965.0,30540.0,20160411.0,4975.0,0.0,0.302,125.5428097326941,126.60093507267403,1132
2016-04-12,5005.0,4985.0,5010.0,4950.0,16942.0,20160412.0,4990.0,1.0,-0.1,119.58437248426736,117.7208103963175,1133
2016-04-13,5035.0,4980.0,5110.0,4960.0,50224.0,20160413.0,4985.0,2.0,-0.1,122.34942953115215,122.02470234347517,1134
2016-04-14,4975.0,5015.0,5020.0,4950.0,26852.0,20160414.0,4980.0,3.0,0.703,117.5903904828656,115.08807536434514,1135
2016-04-15,5020.0,5020.0,5065.0,5010.0,29538.0,20160415.0,5015.0,4.0,0.1,114.627627711696,111.07633198243246,1136
2016-04-18,4970.0,4990.0,5025.0,4945.0,29384.0,20160418.0,5020.0,0.0,-0.598,111.47966155608727,106.93282105144146,1137
2016-04-19,5015.0,4985.0,5040.0,4965.0,32648.0,20160419.0,4990.0,1.0,-0.1,108.16332868735205,102.67511157791594,1138
2016-04-20,5015.0,5060.0,5090.0,5005.0,67428.0,20160420.0,4985.0,2.0,1.505,107.42120789759278,102.31843003419382,1139
2016-04-21,5115.0,5245.0,5245.0,5110.0,76418.0,20160421.0,5060.0,3.0,3.656,121.29200717962982,123.34263936296799,1140
2016-04-22,5175.0,5150.0,5220.0,5125.0,51004.0,20160422.0,5245.0,4.0,-1.811,124.8109156178453,128.2302874479056,1141
2016-04-25,5120.0,5240.0,5255.0,5110.0,48948.0,20160425.0,5150.0,0.0,1.748,126.64628692531392,130.4662491215182,1142
2016-04-26,5235.0,5220.0,5355.0,5210.0,55432.0,20160426.0,5240.0,1.0,-0.382,133.76935175028547,140.40408257198254,1143
2016-04-27,5255.0,5270.0,5315.0,5210.0,38794.0,20160427.0,5220.0,2.0,0.958,131.15395613662315,135.68353822905155,1144
2016-04-28,5265.0,5255.0,5280.0,5225.0,24528.0,20160428.0,5270.0,3.0,-0.285,124.68541466965749,125.59239979851147,1145
2016-04-29,5320.0,5285.0,5320.0,5235.0,21122.0,20160429.0,5255.0,4.0,0.571,121.07764969968862,120.18007982537661,1146
2016-05-03,5255.0,5160.0,5270.0,5130.0,35740.0,20160503.0,5285.0,1.0,-2.365,122.7978633633533,122.82273584865973,1147
2016-05-04,5150.0,5080.0,5150.0,5075.0,35054.0,20160504.0,5160.0,2.0,-1.55,130.7253303303211,134.44637106883832,1148
2016-05-05,5100.0,5055.0,5110.0,5050.0,21260.0,20160505.0,5080.0,3.0,-0.492,128.841209391201,131.18685492632656,1149
2016-05-06,5005.0,5080.0,5115.0,5000.0,32938.0,20160506.0,5055.0,4.0,0.495,127.58291762836456,129.02860760281635,1150
2016-05-09,5120.0,5040.0,5120.0,5020.0,22816.0,20160509.0,5080.0,0.0,-0.787,125.0753796621496,125.1581265891075,1151
2016-05-10,5015.0,5055.0,5090.0,5000.0,19524.0,20160510.0,5040.0,1.0,0.298,121.88670878377236,120.4703763772265,1152
2016-05-11,5070.0,5085.0,5095.0,5060.0,12520.0,20160511.0,5055.0,2.0,0.593,115.80609889433849,111.74099286026296,1153
2016-05-12,5100.0,5095.0,5110.0,5065.0,14730.0,20160512.0,5085.0,3.0,0.197,110.27827172212591,104.17552714556123,1154
2016-05-13,5045.0,5070.0,5080.0,5020.0,21570.0,20160513.0,5095.0,4.0,-0.491,106.16206520193263,98.95212352615306,1155
2016-05-16,5070.0,5045.0,5085.0,5035.0,15378.0,20160516.0,5070.0,0.0,-0.493,101.96551381993875,93.75850705599932,1156
2016-05-17,5070.0,5060.0,5080.0,5050.0,11562.0,20160517.0,5045.0,1.0,0.297,95.4231943817625,85.25737278186608,1157
2016-05-18,5070.0,5090.0,5145.0,5070.0,28736.0,20160518.0,5060.0,2.0,0.593,95.83926761978417,87.22305641095073,1158
2016-05-19,5070.0,5145.0,5145.0,5065.0,25586.0,20160519.0,5090.0,3.0,1.081,94.85387965434924,86.92664888949064,1159
2016-05-20,5170.0,5210.0,5220.0,5125.0,31272.0,20160520.0,5145.0,4.0,1.263,98.04898150395385,92.66976237089189,1160
2016-05-23,5165.0,5150.0,5230.0,5120.0,40374.0,20160523.0,5210.0,0.0,-1.152,99.13543773086715,94.98046072143964,1161
2016-05-24,5140.0,5095.0,5170.0,5095.0,24540.0,20160524.0,5150.0,1.0,-1.068,100.5776706644246,97.64973262524757,1162
2016-05-25,5120.0,5110.0,5140.0,5095.0,19218.0,20160525.0,5095.0,2.0,0.294,96.43424605856765,91.96310160854765,1163
2016-05-26,5115.0,5095.0,5150.0,5070.0,21948.0,20160526.0,5110.0,3.0,-0.294,94.94022368960695,90.36802139407462,1164
2016-05-27,5075.0,5045.0,5100.0,5040.0,24910.0,20160527.0,5095.0,4.0,-0.981,92.6729306269154,87.65228520819801,1165
2016-05-30,5050.0,5130.0,5145.0,5005.0,26250.0,20160530.0,5045.0,0.0,1.685,96.97539147901401,94.63198051377161,1166
2016-05-31,5120.0,5155.0,5175.0,5120.0,21858.0,20160531.0,5130.0,1.0,0.487,99.97762861728555,99.34771644526884,1167
2016-06-01,5140.0,5180.0,5185.0,5130.0,23064.0,20160601.0,5155.0,2.0,0.485,95.88875328844149,93.4346875858998,1168
2016-06-02,5200.0,5170.0,5200.0,5130.0,21354.0,20160602.0,5180.0,3.0,-0.193,93.53523026221954,90.31006257444649,1169
2016-06-03,5180.0,5150.0,5190.0,5150.0,17600.0,20160603.0,5170.0,4.0,-0.387,88.6683911474723,83.60205423118695,1170
2016-06-06,5155.0,5155.0,5180.0,5140.0,16058.0,20160606.0,5150.0,0.0,0.097,84.24399195224755,77.78844700036203,1171
2016-06-07,5165.0,5170.0,5200.0,5135.0,20512.0,20160607.0,5155.0,1.0,0.291,82.49453813840687,76.0833207336471,1172
2016-06-08,5170.0,5115.0,5180.0,5105.0,18422.0,20160608.0,5170.0,2.0,-1.064,81.81321648946079,75.93887796916083,1173
2016-06-13,5090.0,5050.0,5100.0,5045.0,32216.0,20160613.0,5115.0,0.0,-1.271,85.73928771769154,82.48036090660594,1174
2016-06-14,5050.0,5020.0,5080.0,5020.0,25412.0,20160614.0,5050.0,1.0,-0.594,86.58117065244686,84.14964611905847,1175
2016-06-15,5020.0,5020.0,5045.0,4965.0,24198.0,20160615.0,5020.0,2.0,0.0,86.43742786586078,84.26302663651734,1176
2016-06-16,5005.0,5025.0,5065.0,5005.0,18040.0,20160616.0,5020.0,3.0,0.1,84.0340253326007,81.02795641831503,1177
2016-06-17,5010.0,5090.0,5095.0,5005.0,23982.0,20160617.0,5025.0,4.0,1.294,84.57638666600064,82.22422889587303,1178
2016-06-20,5105.0,5225.0,5230.0,5090.0,41116.0,20160620.0,5090.0,0.0,2.652,95.52398787818242,98.59433170975662,1179
2016-06-21,5230.0,5280.0,5295.0,5185.0,40936.0,20160621.0,5225.0,1.0,1.053,105.47635261652958,112.78175414845586,1180
2016-06-22,5290.0,5360.0,5380.0,5265.0,43652.0,20160622.0,5280.0,2.0,1.515,109.97850237866326,118.41085359532842,1181
2016-06-23,5365.0,5485.0,5555.0,5355.0,138844.0,20160623.0,5360.0,3.0,2.332,124.98045670787579,139.28940644928474,1182
2016-06-24,5480.0,5505.0,5545.0,5455.0,91760.0,20160624.0,5485.0,4.0,0.365,130.43677882534172,145.3841522560469,1183
2016-06-27,5520.0,5665.0,5700.0,5520.0,109444.0,20160627.0,5505.0,0.0,2.906,138.1243443866743,154.66626528857398,1184
2016-06-28,5675.0,5715.0,5765.0,5600.0,90088.0,20160628.0,5665.0,1.0,0.883,149.2039494424312,168.71076325009747,1185
2016-06-29,5720.0,5675.0,5750.0,5635.0,65066.0,20160629.0,5715.0,2.0,-0.7,146.09449949311926,161.54932815008448,1186
2016-06-30,5685.0,5715.0,5785.0,5675.0,61254.0,20160630.0,5675.0,3.0,0.705,142.81318135738115,154.67608439673987,1187
2016-07-01,5700.0,5760.0,5760.0,5600.0,66826.0,20160701.0,5715.0,4.0,0.787,144.37561941580105,155.3859398105079,1188
2016-07-04,5785.0,5860.0,5895.0,5740.0,70474.0,20160704.0,5760.0,0.0,1.736,147.61419946891007,158.66781450244017,1189
2016-07-05,5825.0,5795.0,5830.0,5680.0,66064.0,20160705.0,5860.0,1.0,-1.109,147.8310904262819,157.51210590211483,1190
2016-07-06,5660.0,5745.0,5765.0,5645.0,53404.0,20160706.0,5795.0,2.0,-0.863,153.93735493298345,165.17715844849937,1191
2016-07-07,5780.0,5715.0,5780.0,5675.0,41462.0,20160707.0,5745.0,3.0,-0.522,150.85214084816678,159.15353732203278,1192
2016-07-08,5645.0,5640.0,5670.0,5605.0,66990.0,20160708.0,5715.0,4.0,-1.312,149.86558258924254,156.59973234576174,1193
2016-07-11,5645.0,5685.0,5715.0,5640.0,32788.0,20160711.0,5640.0,0.0,0.798,143.05962053567512,145.7197680329936,1194
2016-07-12,5675.0,5805.0,5815.0,5655.0,38400.0,20160712.0,5685.0,1.0,2.111,145.96329139606837,149.62379896192792,1195
2016-07-13,5820.0,5725.0,5930.0,5685.0,67056.0,20160713.0,5805.0,2.0,-1.378,154.96662854188034,162.34062576700418,1196
2016-07-14,5705.0,5745.0,5815.0,5680.0,34054.0,20160714.0,5725.0,3.0,0.349,153.15148049261848,158.69520899807029,1197
2016-07-15,5740.0,5770.0,5785.0,5705.0,23334.0,20160715.0,5745.0,4.0,0.435,146.50134590238042,148.20251446499427,1198
2016-07-18,5745.0,5730.0,5775.0,5710.0,23254.0,20160718.0,5770.0,0.0,-0.693,139.09213263852766,137.10884586966168,1199
2016-07-19,5735.0,5700.0,5740.0,5655.0,32884.0,20160719.0,5730.0,1.0,-0.524,136.90193876229787,134.1609997537068,1200
2016-07-20,5700.0,5665.0,5715.0,5615.0,40482.0,20160720.0,5700.0,2.0,-0.614,134.9108534202708,131.6061997865459,1201
2016-07-21,5650.0,5775.0,5790.0,5650.0,47652.0,20160721.0,5665.0,3.0,1.942,135.3735031093371,132.72537314833977,1202
2016-07-22,5750.0,5705.0,5780.0,5655.0,34172.0,20160722.0,5775.0,4.0,-1.212,134.43045737212464,131.6953233952278,1203
2016-07-25,5680.0,5665.0,5695.0,5630.0,24054.0,20160725.0,5705.0,0.0,-0.701,135.39132488374966,133.4692802758641,1204
2016-07-26,5625.0,5610.0,5655.0,5530.0,51532.0,20160726.0,5665.0,1.0,-0.971,138.9921135306815,139.00670957241553,1205
2016-07-27,5630.0,5590.0,5730.0,5575.0,27808.0,20160727.0,5610.0,2.0,-0.357,140.44737593698318,141.13914829609348,1206
2016-07-28,5590.0,5700.0,5715.0,5550.0,34666.0,20160728.0,5590.0,3.0,1.968,142.67943266998472,144.3205951899477,1207
2016-07-29,5690.0,5610.0,5745.0,5605.0,28440.0,20160729.0,5700.0,4.0,-1.579,143.79948424544065,145.74451583128803,1208
2016-08-01,5625.0,5730.0,5780.0,5625.0,43680.0,20160801.0,5610.0,0.0,2.139,144.8177129504006,146.97858038711627,1209
2016-08-02,5700.0,5700.0,5735.0,5670.0,36596.0,20160802.0,5730.0,1.0,-0.524,143.01610268218235,144.04810300216744,1210
2016-08-03,5690.0,5825.0,5850.0,5690.0,57878.0,20160803.0,5700.0,2.0,2.193,144.5600933474385,146.17502260187842,1211
2016-08-04,5840.0,5840.0,5860.0,5795.0,38524.0,20160804.0,5825.0,3.0,0.258,145.9637212249441,148.01835292162798,1212
2016-08-05,5890.0,5810.0,5890.0,5785.0,36648.0,20160805.0,5840.0,4.0,-0.514,142.239746568131,142.28257253207758,1213
2016-08-08,5800.0,5970.0,5975.0,5785.0,43498.0,20160808.0,5810.0,0.0,2.754,146.58158778921003,148.64489619446724,1214
2016-08-09,5985.0,5995.0,6075.0,5935.0,47818.0,20160809.0,5970.0,1.0,0.419,157.34689799019097,164.15891003520494,1215
2016-08-10,5990.0,5940.0,6000.0,5895.0,26256.0,20160810.0,5995.0,2.0,-0.917,152.58808908199177,156.27105536384428,1216
2016-08-11,5915.0,5955.0,6020.0,5885.0,30014.0,20160811.0,5940.0,3.0,0.253,150.98917189271978,153.43491464866506,1217
2016-08-12,5995.0,5950.0,6000.0,5915.0,21416.0,20160812.0,5955.0,4.0,-0.084,144.99015626610887,144.31025936217637,1218
2016-08-15,5910.0,5955.0,6010.0,5910.0,19238.0,20160815.0,5950.0,0.0,0.084,140.90014206009897,138.40222478055284,1219
2016-08-16,5960.0,5950.0,5980.0,5905.0,14736.0,20160816.0,5955.0,1.0,-0.084,134.90922005463543,129.94859480981248,1220
2016-08-17,5935.0,5865.0,5960.0,5840.0,24376.0,20160817.0,5950.0,2.0,-1.429,133.55383641330494,128.6221155018375,1221
2016-08-18,5665.0,5655.0,5690.0,5605.0,19290.0,20160818.0,5865.0,3.0,-3.581,152.77621492118632,157.4725001015925,1222
2016-08-19,5665.0,5665.0,5700.0,5640.0,16728.0,20160819.0,5655.0,4.0,0.177,159.34201356471485,166.47616675471346,1223
2016-08-22,5645.0,5690.0,5695.0,5645.0,16046.0,20160822.0,5665.0,0.0,0.441,149.40183051337712,150.94601118741832,1224
2016-08-23,5690.0,5665.0,5700.0,5655.0,14086.0,20160823.0,5690.0,1.0,-0.439,139.91075501216102,136.81987636242923,1225
2016-08-24,5680.0,5595.0,5700.0,5570.0,26930.0,20160824.0,5665.0,2.0,-1.236,139.00977728378274,135.91055951410533,1226
2016-08-25,5570.0,5570.0,5630.0,5520.0,31054.0,20160825.0,5595.0,3.0,-0.447,139.55434298525705,137.12248491222462,1227
2016-08-26,5570.0,5550.0,5585.0,5545.0,19774.0,20160826.0,5570.0,4.0,-0.359,131.4130390775064,125.50615359059468,1228
2016-08-29,5540.0,5505.0,5560.0,5500.0,21238.0,20160829.0,5550.0,0.0,-0.811,125.83003552500573,118.1053331118486,1229
2016-08-30,5510.0,5545.0,5565.0,5505.0,19816.0,20160830.0,5505.0,1.0,0.727,119.84548684091429,110.35795536360212,1230
2016-08-31,5545.0,5470.0,5545.0,5440.0,25758.0,20160831.0,5545.0,2.0,-1.353,118.4958971281039,109.64356131512183,1231
2016-09-01,5450.0,5470.0,5505.0,5445.0,21396.0,20160901.0,5470.0,3.0,0.0,116.8144519346399,108.35775313977226,1232
2016-09-02,5465.0,5470.0,5515.0,5450.0,20258.0,20160902.0,5470.0,4.0,0.0,112.104047213309,102.57671938780263,1233
2016-09-05,5490.0,5480.0,5525.0,5450.0,19918.0,20160905.0,5470.0,0.0,0.183,108.73095201209908,98.89982346942894,1234
2016-09-06,5495.0,5610.0,5610.0,5480.0,38274.0,20160906.0,5480.0,1.0,2.372,111.5735927382719,104.37984700683842,1235
2016-09-07,5570.0,5570.0,5615.0,5555.0,31136.0,20160907.0,5610.0,2.0,-0.713,113.70326612570173,108.4625340725933,1236
2016-09-08,5580.0,5610.0,5640.0,5580.0,44234.0,20160908.0,5570.0,3.0,0.718,108.8211510233652,102.00086286291419,1237
2016-09-09,5605.0,5660.0,5660.0,5600.0,26768.0,20160909.0,5610.0,4.0,0.891,107.11013729396836,100.40074781452563,1238
2016-09-12,5660.0,5675.0,5750.0,5605.0,58744.0,20160912.0,5660.0,0.0,0.265,110.55467026724396,106.34731477258887,1239
2016-09-13,5695.0,5665.0,5720.0,5635.0,55080.0,20160913.0,5675.0,1.0,-0.176,108.23151842476723,103.50100613624369,1240
2016-09-14,5655.0,5735.0,5790.0,5650.0,75076.0,20160914.0,5665.0,2.0,1.236,111.11956220433385,108.3675386514112,1241
2016-09-19,5750.0,5910.0,5940.0,5750.0,112114.0,20160919.0,5735.0,0.0,3.051,126.01778382212179,130.5852001645565,1242
2016-09-20,5920.0,5935.0,6000.0,5880.0,124178.0,20160920.0,5910.0,1.0,0.423,138.65253074738354,148.50717347594912,1243
2016-09-21,5950.0,5980.0,6015.0,5920.0,74192.0,20160921.0,5935.0,2.0,0.758,135.59320977034866,142.70621701248925,1244
2016-09-22,5995.0,6015.0,6045.0,5960.0,108020.0,20160922.0,5980.0,3.0,0.585,133.2665543366806,138.3453880774907,1245
2016-09-23,6015.0,5980.0,6045.0,5905.0,118980.0,20160923.0,6015.0,4.0,-0.582,133.87868576061874,138.56600300049195,1246
2016-09-26,5980.0,5965.0,6000.0,5925.0,70622.0,20160926.0,5980.0,0.0,-0.251,129.8897143278353,132.0905359337598,1247
2016-09-27,5990.0,5965.0,6115.0,5915.0,156366.0,20160927.0,5965.0,1.0,0.0,136.26337666166845,141.14513114259185,1248
2016-09-28,5950.0,5950.0,5990.0,5925.0,73902.0,20160928.0,5965.0,2.0,-0.251,129.78488787424405,130.99244699024626,1249
2016-09-29,6000.0,5960.0,6035.0,5880.0,118916.0,20160929.0,5950.0,3.0,0.168,132.07717079476734,134.19345405821343,1250
2016-09-30,5955.0,6020.0,6050.0,5915.0,89102.0,20160930.0,5960.0,4.0,1.007,132.3428825406976,134.30099351711831,1251
2016-10-10,6090.0,6185.0,6205.0,6050.0,119652.0,20161010.0,6020.0,0.0,2.741,142.58443867336146,149.06086104816922,1252
2016-10-11,6245.0,6295.0,6320.0,6195.0,96358.0,20161011.0,6185.0,1.0,1.778,156.8949442485105,169.18607957508013,1253
2016-10-12,6300.0,6335.0,6340.0,6250.0,69178.0,20161012.0,6295.0,2.0,0.635,156.7226765895552,167.29460229840302,1254
2016-10-13,6315.0,6325.0,6370.0,6295.0,97938.0,20161013.0,6335.0,3.0,-0.158,149.29334235414132,154.98865532528296,1255
2016-10-14,6335.0,6355.0,6395.0,6315.0,72502.0,20161014.0,6325.0,4.0,0.474,142.9939475946739,144.99016794857855,1256
2016-10-17,6370.0,6500.0,6515.0,6335.0,113704.0,20161017.0,6355.0,0.0,2.282,147.26722508606744,150.99147888876843,1257
2016-10-18,6500.0,6500.0,6525.0,6440.0,57770.0,20161018.0,6500.0,1.0,0.0,149.3338409873342,153.52594837026624,1258
2016-10-19,6500.0,6590.0,6610.0,6485.0,100056.0,20161019.0,6500.0,2.0,1.385,147.12167362484928,149.72248858756407,1259
2016-10-20,6610.0,6645.0,6655.0,6595.0,76132.0,20161020.0,6590.0,3.0,0.835,147.8378851134995,150.42615677588913,1260
2016-10-21,6600.0,6590.0,6640.0,6535.0,79328.0,20161021.0,6645.0,4.0,-0.828,143.9435319213632,144.36933587243726,1261
2016-10-24,6620.0,6750.0,6760.0,6590.0,90308.0,20161024.0,6590.0,0.0,2.428,146.3123017466938,147.78675775611228,1262
2016-10-25,6760.0,6875.0,6990.0,6745.0,146546.0,20161025.0,6750.0,1.0,1.852,169.37481976972168,181.4151900552973,1263
2016-10-26,6825.0,6835.0,6860.0,6735.0,97588.0,20161026.0,6875.0,2.0,-0.582,165.34074524520153,173.893164714591,1264
2016-10-27,6850.0,6885.0,6940.0,6805.0,94554.0,20161027.0,6835.0,3.0,0.732,162.58249567745594,168.7074094193122,1265
2016-10-28,6900.0,7135.0,7140.0,6895.0,132886.0,20161028.0,6885.0,4.0,3.631,175.52954152496014,186.87975483007082,1266
2016-10-31,7170.0,7380.0,7380.0,7140.0,146648.0,20161031.0,7135.0,0.0,3.434,204.57231047723664,227.96245418606148,1267
2016-11-01,7360.0,7335.0,7545.0,7290.0,226578.0,20161101.0,7380.0,1.0,-0.61,223.24755497930607,252.23412696125328,1268
2016-11-02,7350.0,7300.0,7475.0,7185.0,255684.0,20161102.0,7335.0,2.0,-0.477,229.31595907209643,257.26957669975286,1269
2016-11-03,7330.0,7435.0,7505.0,7295.0,290406.0,20161103.0,7300.0,3.0,1.849,227.55996279281496,250.96696647311913,1270
2016-11-04,7500.0,7375.0,7580.0,7285.0,265710.0,20161104.0,7435.0,4.0,-0.807,233.6908752661954,256.83803761003657,1271
2016-11-07,7430.0,7415.0,7515.0,7335.0,205088.0,20161107.0,7375.0,0.0,0.542,228.80988660563216,246.59296592869836,1272
2016-11-08,7445.0,7690.0,7780.0,7410.0,374816.0,20161108.0,7415.0,1.0,3.709,244.8271696414839,267.713903804872,1273
2016-11-09,7780.0,7950.0,7950.0,7735.0,311484.0,20161109.0,7690.0,2.0,3.381,271.2065178558946,303.3520499642227,1274
2016-11-10,7960.0,7835.0,7960.0,7690.0,219684.0,20161110.0,7950.0,3.0,-1.447,271.09683441444975,298.9051099689931,1275
2016-11-11,7870.0,8040.0,8160.0,7860.0,241056.0,20161111.0,7835.0,4.0,2.616,273.724394922227,299.0510953064607,1276
2016-11-14,7805.0,7925.0,7935.0,7685.0,281018.0,20161114.0,8040.0,0.0,-1.43,271.56763174747914,292.5109492655993,1277
2016-11-15,7980.0,7915.0,8205.0,7805.0,403052.0,20161115.0,7925.0,1.0,-0.126,283.2433015886174,306.84282269685275,1278
2016-11-16,8050.0,7955.0,8095.0,7775.0,282140.0,20161116.0,7915.0,2.0,0.505,286.5848196260158,308.59711300393906,1279
2016-11-17,7930.0,7785.0,7940.0,7655.0,269672.0,20161117.0,7955.0,3.0,-2.137,286.44074511455983,305.4508312700805,1280
2016-11-18,7740.0,7415.0,7745.0,7415.0,330892.0,20161118.0,7785.0,4.0,-4.753,309.4915864677816,336.72405376740295,1281
2016-11-21,7355.0,7395.0,7495.0,7310.0,285992.0,20161121.0,7415.0,0.0,-0.27,324.53780587980134,355.1608465984158,1282
2016-11-22,7505.0,7535.0,7645.0,7480.0,258600.0,20161122.0,7395.0,1.0,1.893,315.94345989072866,338.47273371862724,1283
2016-11-23,7540.0,7405.0,7590.0,7185.0,372068.0,20161123.0,7535.0,2.0,-1.725,324.0395089915715,347.34303588947694,1284
2016-11-24,7480.0,7440.0,7635.0,7340.0,256868.0,20161124.0,7405.0,3.0,0.473,321.3995536287013,340.36396443754666,1285
2016-11-25,7455.0,7305.0,7510.0,7300.0,208156.0,20161125.0,7440.0,4.0,-1.815,311.2723214806376,322.98210251254045,1286
2016-11-28,7290.0,7275.0,7375.0,7215.0,173778.0,20161128.0,7305.0,0.0,-0.411,303.4293831642159,309.91782217753496,1287
2016-11-29,7250.0,7180.0,7285.0,7115.0,165564.0,20161129.0,7275.0,1.0,-1.306,293.117621058378,293.92877922053015,1288
2016-11-30,7110.0,7020.0,7165.0,6845.0,129316.0,20161130.0,7180.0,2.0,-2.228,305.5614736894344,312.0716086577925,1289
2016-12-01,7125.0,6975.0,7170.0,6965.0,97144.0,20161201.0,7020.0,3.0,-0.641,297.3286124449402,299.12872750341995,1290
2016-12-02,6645.0,6750.0,6800.0,6580.0,180542.0,20161202.0,6975.0,4.0,-3.226,310.29873858630907,317.91156383629703,1291
2016-12-05,6750.0,6820.0,6945.0,6730.0,256712.0,20161205.0,6750.0,0.0,1.037,304.36248962391716,308.1900219914572,1292
2016-12-06,6825.0,6810.0,6885.0,6745.0,151786.0,20161206.0,6820.0,1.0,-0.147,289.4204451126519,285.76468572592955,1293
2016-12-07,6845.0,7040.0,7080.0,6825.0,297322.0,20161207.0,6810.0,2.0,3.377,286.74585919332003,282.32939429580574,1294
2016-12-08,6990.0,7135.0,7265.0,6900.0,398934.0,20161208.0,7040.0,3.0,1.349,302.04169017574566,305.3521417230319,1295
2016-12-09,7035.0,6960.0,7090.0,6810.0,327586.0,20161209.0,7135.0,4.0,-2.453,300.03790015976875,301.97185615996096,1296
2016-12-12,7100.0,7010.0,7165.0,6990.0,232246.0,20161212.0,6960.0,0.0,0.718,288.6708183270625,285.04227533863286,1297
2016-12-13,7000.0,6940.0,7035.0,6895.0,169056.0,20161213.0,7010.0,1.0,-0.999,275.1552893882386,265.70330529348183,1298
2016-12-14,6875.0,6800.0,6925.0,6720.0,207092.0,20161214.0,6940.0,2.0,-2.017,276.5048085347623,268.94286458768414,1299
2016-12-15,6750.0,6735.0,6850.0,6715.0,154494.0,20161215.0,6800.0,3.0,-0.956,271.82255321342006,263.08381597599265,1300
2016-12-16,6765.0,6490.0,6780.0,6485.0,280746.0,20161216.0,6735.0,4.0,-3.638,275.7477756485637,270.0059738458603,1301
2016-12-19,6470.0,6290.0,6490.0,6290.0,220902.0,20161219.0,6490.0,0.0,-3.082,291.1343414986941,293.338510666412,1302
2016-12-20,6270.0,6215.0,6310.0,6170.0,269682.0,20161220.0,6290.0,1.0,-1.192,293.7584922715399,296.89337591089014,1303
2016-12-21,6240.0,6310.0,6365.0,6225.0,285518.0,20161221.0,6215.0,2.0,1.529,279.7804475195817,275.97425912277146,1304
2016-12-22,6290.0,6335.0,6375.0,6290.0,220904.0,20161222.0,6310.0,3.0,0.396,268.89131592689256,260.5110245730688,1305
2016-12-23,6370.0,6360.0,6485.0,6255.0,240336.0,20161223.0,6335.0,4.0,0.395,265.35574175172053,256.4428879633263,1306
2016-12-26,6340.0,6395.0,6400.0,6190.0,227420.0,20161226.0,6360.0,0.0,0.55,260.3234015924732,250.25050290154948,1307
2016-12-27,6360.0,6345.0,6435.0,6265.0,259928.0,20161227.0,6395.0,1.0,-0.782,252.1121832658847,239.55043584800953,1308
2016-12-28,6445.0,6195.0,6470.0,6180.0,384328.0,20161228.0,6345.0,2.0,-2.364,255.5565302417134,246.27704440160826,1309
2016-12-29,6205.0,6245.0,6290.0,6135.0,239706.0,20161229.0,6195.0,3.0,0.807,251.41502749246658,241.44010514806027,1310
2016-12-30,6205.0,6210.0,6275.0,6160.0,202320.0,20161230.0,6245.0,4.0,-0.56,239.0136613567878,224.58142446165223,1311
2017-01-02,6205.0,6160.0,6275.0,6160.0,0.0,20170102.0,6210.0,0.0,-100.0,227.73969214253435,209.97056786676526,1312
2017-01-03,6215.0,6025.0,6240.0,6010.0,297090.0,20170103.0,0.0,1.0,inf,227.94517467503124,212.64115881786321,1313
2017-01-04,5990.0,6135.0,6150.0,5950.0,280916.0,20170104.0,6025.0,2.0,1.826,766.31379515912,1004.289004308815,1314
2017-01-05,6155.0,6125.0,6215.0,6105.0,171118.0,20170105.0,6135.0,3.0,-0.163,713.9216319628362,895.7171370676394,1315
2017-01-06,6150.0,6135.0,6185.0,6080.0,224062.0,20170106.0,6125.0,4.0,0.163,658.5651199662146,790.2881854586209,1316
2017-01-09,6135.0,6380.0,6380.0,6105.0,285438.0,20170109.0,6135.0,0.0,3.993,623.6955636056497,721.5830940641381,1317
2017-01-10,6380.0,6390.0,6435.0,6310.0,211502.0,20170110.0,6380.0,1.0,0.157,594.2686941869542,665.3720148555864,1318
2017-01-11,6435.0,6410.0,6515.0,6335.0,235202.0,20170111.0,6390.0,2.0,0.313,556.607903806322,600.6557462081748,1319
2017-01-12,6420.0,6430.0,6480.0,6375.0,192506.0,20170112.0,6410.0,3.0,0.312,515.5526398239291,534.5683133804182,1320
2017-01-13,6450.0,6470.0,6500.0,6415.0,153230.0,20170113.0,6430.0,4.0,0.622,476.8660362035719,475.2925382630292,1321
2017-01-16,6550.0,6550.0,6645.0,6525.0,263320.0,20170116.0,6470.0,0.0,1.236,453.0600329123383,440.58686649462555,1322
2017-01-17,6550.0,6430.0,6565.0,6370.0,219580.0,20170117.0,6550.0,1.0,-1.832,429.6000299203075,407.8419509620088,1323
2017-01-18,6430.0,6480.0,6480.0,6405.0,123098.0,20170118.0,6430.0,2.0,0.778,403.72729992755217,372.7963575004075,1324
2017-01-19,6465.0,6585.0,6595.0,6405.0,195288.0,20170119.0,6480.0,3.0,1.62,384.2975453886838,348.42350983368647,1325
2017-01-20,6565.0,6540.0,6585.0,6510.0,143384.0,20170120.0,6585.0,4.0,-0.683,358.9068594442582,315.96704185586196,1326
2017-01-23,6560.0,6520.0,6605.0,6495.0,148092.0,20170123.0,6540.0,0.0,-0.306,336.2789631311438,288.50476960841365,1327
2017-01-24,6550.0,6490.0,6570.0,6455.0,126280.0,20170124.0,6520.0,1.0,-0.46,316.1626937555853,265.3708003272918,1328
2017-01-25,6485.0,6560.0,6590.0,6450.0,105330.0,20170125.0,6490.0,2.0,1.079,300.1479034141684,248.65469361698624,1329
2017-01-26,6595.0,6575.0,6605.0,6500.0,62026.0,20170126.0,6560.0,3.0,0.229,283.31627583106234,230.8340678013883,1330
2017-02-03,6620.0,6800.0,6850.0,6610.0,203504.0,20170203.0,6575.0,4.0,3.422,283.9238871191477,238.72285876120333,1331
2017-02-06,6820.0,6810.0,6865.0,6750.0,140656.0,20170206.0,6800.0,0.0,0.147,284.4762610174072,245.55981092637646,1332
2017-02-07,6800.0,6845.0,6880.0,6785.0,99878.0,20170207.0,6810.0,1.0,0.514,267.2511463794611,225.48516946952626,1333
2017-02-08,6810.0,6790.0,6855.0,6720.0,146270.0,20170208.0,6845.0,2.0,-0.804,255.22831489041917,213.42048020692275,1334
2017-02-09,6805.0,6810.0,6850.0,6785.0,104872.0,20170209.0,6790.0,3.0,0.295,237.9348317185629,193.6310828459997,1335
2017-02-10,6820.0,6875.0,6925.0,6770.0,160906.0,20170210.0,6810.0,4.0,0.954,230.3953015623299,188.48027179986641,1336
2017-02-13,6950.0,6920.0,6985.0,6900.0,135964.0,20170213.0,6875.0,0.0,0.655,225.35936505666373,186.68290222655114,1337
2017-02-14,6900.0,6940.0,6980.0,6880.0,128578.0,20170214.0,6920.0,1.0,0.289,214.417604596967,175.79184859634432,1338
2017-02-15,6880.0,6750.0,6925.0,6740.0,170504.0,20170215.0,6940.0,2.0,-2.738,211.74327690633365,177.01960211683175,1339
2017-02-16,6770.0,6755.0,6795.0,6690.0,160470.0,20170216.0,6750.0,3.0,0.074,215.2211608239397,186.7503218345875,1340
2017-02-17,6760.0,6680.0,6775.0,6635.0,139200.0,20170217.0,6755.0,4.0,-1.11,208.3828734763088,180.51694558997585,1341
2017-02-20,6670.0,6710.0,6750.0,6640.0,103208.0,20170220.0,6680.0,0.0,0.449,199.8935213420989,171.7813528446457,1342
2017-02-21,6730.0,6515.0,6760.0,6510.0,213062.0,20170221.0,6710.0,1.0,-2.906,204.44865576554446,182.21050579869294,1343
2017-02-22,6505.0,6495.0,6555.0,6470.0,145922.0,20170222.0,6515.0,2.0,-0.307,207.6805961504949,189.91577169220042,1344
2017-02-23,6490.0,6360.0,6515.0,6335.0,197476.0,20170223.0,6495.0,3.0,-2.079,205.16417831863174,188.59366879990702,1345
2017-02-24,6335.0,6450.0,6460.0,6280.0,152156.0,20170224.0,6360.0,4.0,1.415,206.05834392602878,192.1145129599193,1346
2017-02-27,6450.0,6510.0,6545.0,6450.0,128142.0,20170227.0,6450.0,0.0,0.93,204.14394902366269,191.1659112319303,1347
2017-02-28,6490.0,6405.0,6525.0,6400.0,155306.0,20170228.0,6510.0,1.0,-1.613,196.94904456696608,182.34378973433957,1348
2017-03-01,6445.0,6440.0,6470.0,6370.0,122160.0,20170301.0,6405.0,2.0,0.546,191.77185869724175,176.69795110309406,1349
2017-03-02,6445.0,6465.0,6480.0,6395.0,113466.0,20170302.0,6440.0,3.0,0.388,182.06532608840158,164.4715576226815,1350
2017-03-03,6400.0,6595.0,6610.0,6380.0,215636.0,20170303.0,6465.0,4.0,2.011,186.4230237167287,173.20868327299064,1351
2017-03-06,6615.0,6670.0,6710.0,6610.0,132720.0,20170306.0,6595.0,0.0,1.137,191.74820337884447,182.78085883659213,1352
2017-03-07,6700.0,6675.0,6740.0,6615.0,124248.0,20170307.0,6670.0,1.0,0.075,187.4983667080404,177.74341099171318,1353
2017-03-08,6590.0,6410.0,6615.0,6400.0,193656.0,20170308.0,6675.0,2.0,-3.97,194.99851518912763,190.04428952615143,1354
2017-03-09,6325.0,6490.0,6550.0,6300.0,240938.0,20170309.0,6410.0,3.0,1.248,211.3622865355705,214.70505092266444,1355
2017-03-10,6495.0,6405.0,6540.0,6360.0,204726.0,20170310.0,6490.0,4.0,-1.31,208.51116957779135,210.07771079964252,1356
2017-03-13,6305.0,6440.0,6460.0,6280.0,158570.0,20170313.0,6405.0,0.0,0.546,208.64651779799198,210.06734935968996,1357
2017-03-14,6445.0,6560.0,6585.0,6400.0,166356.0,20170314.0,6440.0,1.0,1.863,206.4968343618109,206.7250361117313,1358
2017-03-15,6610.0,6565.0,6655.0,6560.0,154764.0,20170315.0,6560.0,2.0,0.076,207.26984941982823,207.82836463016739,1359
2017-03-16,6590.0,6670.0,6675.0,6565.0,139668.0,20170316.0,6565.0,3.0,1.599,198.88168129075308,195.45124934614532,1360
2017-03-17,6650.0,6655.0,6705.0,6610.0,127050.0,20170317.0,6670.0,4.0,-0.225,193.52880117341215,188.0577494333263,1361
2017-03-20,6650.0,6570.0,6680.0,6550.0,127738.0,20170320.0,6655.0,0.0,-1.277,187.75345561219288,180.31671617554946,1362
2017-03-21,6560.0,6415.0,6565.0,6370.0,184710.0,20170321.0,6570.0,1.0,-2.359,196.59405055653883,194.27448735214261,1363
2017-03-22,6370.0,6345.0,6400.0,6305.0,130112.0,20170322.0,6415.0,2.0,-1.091,202.81277323321706,203.70455570519016,1364
2017-03-23,6390.0,6335.0,6450.0,6235.0,158440.0,20170323.0,6345.0,3.0,-0.158,203.92070293928825,205.21061494449813,1365
2017-03-24,6340.0,6265.0,6375.0,6260.0,90160.0,20170324.0,6335.0,4.0,-1.105,195.83700267208022,193.1825329518984,1366
2017-03-27,6230.0,6170.0,6275.0,6110.0,178008.0,20170327.0,6265.0,0.0,-1.516,198.48818424734566,197.4248618916453,1367
2017-03-28,6215.0,6200.0,6240.0,6185.0,75106.0,20170328.0,6170.0,1.0,0.486,187.7165311339505,181.7682136394258,1368
2017-03-29,6270.0,6250.0,6300.0,6215.0,78560.0,20170329.0,6200.0,2.0,0.806,182.46957375813696,174.8657851541693,1369
2017-03-30,6285.0,6155.0,6320.0,6095.0,94530.0,20170330.0,6250.0,3.0,-1.52,186.33597614376086,181.5503471336134,1370
2017-03-31,6190.0,6115.0,6195.0,6080.0,107686.0,20170331.0,6155.0,4.0,-0.65,184.8508874034188,180.0103008491314,1371
2017-04-05,6135.0,6265.0,6295.0,6085.0,113370.0,20170405.0,6115.0,2.0,2.453,187.13717036674436,184.00892740258055,1372
2017-04-06,6235.0,6205.0,6250.0,6185.0,52718.0,20170406.0,6265.0,3.0,-0.958,182.39742760613123,177.47440374890314,1373
2017-04-07,6130.0,6035.0,6225.0,6005.0,88478.0,20170407.0,6205.0,4.0,-2.74,189.45220691466466,188.4778165823826,1374
2017-04-10,6075.0,5975.0,6075.0,5940.0,93738.0,20170410.0,6035.0,0.0,-0.994,196.32018810424054,198.68077437139812,1375
2017-04-11,5970.0,5970.0,6110.0,5935.0,133668.0,20170411.0,5975.0,1.0,-0.084,194.38198918567326,195.523337788545,1376
2017-04-12,5965.0,5900.0,5990.0,5895.0,125396.0,20170412.0,5970.0,2.0,-1.173,185.34726289606658,182.12022608340567,1377
2017-04-13,5920.0,5785.0,5920.0,5760.0,229042.0,20170413.0,5900.0,3.0,-1.949,187.58842081460597,185.8375292722849,1378
2017-04-14,5795.0,5665.0,5820.0,5650.0,173058.0,20170414.0,5785.0,4.0,-2.074,193.26220074055087,194.39252536931357,1379
2017-04-17,5700.0,5640.0,5765.0,5605.0,154844.0,20170417.0,5665.0,0.0,-0.441,192.05654612777352,192.47352198673843,1380
2017-04-18,5620.0,5540.0,5670.0,5530.0,147766.0,20170418.0,5640.0,1.0,-1.773,187.32413284343045,185.47705238850662,1381
2017-04-19,5520.0,5530.0,5555.0,5455.0,190394.0,20170419.0,5540.0,2.0,-0.181,187.11284803948212,185.41344540337226,1382
2017-04-20,5505.0,5610.0,5615.0,5480.0,190892.0,20170420.0,5530.0,3.0,1.447,182.3753163995292,178.6916526829226,1383
2017-04-21,5615.0,5660.0,5745.0,5615.0,206876.0,20170421.0,5610.0,4.0,0.891,185.3411967268448,183.53276565853304,1384
2017-04-24,5640.0,5600.0,5670.0,5505.0,179946.0,20170424.0,5660.0,0.0,-1.06,183.49199702440436,181.0617302373953,1385
2017-04-25,5590.0,5535.0,5660.0,5530.0,117900.0,20170425.0,5600.0,1.0,-1.161,178.62908820400395,174.2534995390759,1386
2017-04-26,5545.0,5560.0,5645.0,5505.0,194886.0,20170426.0,5535.0,2.0,0.452,175.11735291273087,169.6863662671991,1387
2017-04-27,5590.0,5770.0,5780.0,5570.0,187372.0,20170427.0,5560.0,3.0,3.777,181.47032082975534,179.72818409823924,1388
2017-04-28,5795.0,5880.0,5920.0,5755.0,288076.0,20170428.0,5770.0,4.0,1.906,197.70029166341388,203.76442621847391,1389
2017-05-02,5880.0,5835.0,5895.0,5815.0,138460.0,20170502.0,5880.0,1.0,-0.765,191.09117423946716,193.2625027226774,1390
2017-05-03,5830.0,5775.0,5905.0,5775.0,184516.0,20170503.0,5835.0,2.0,-1.028,185.53743112678833,184.82750235965372,1391
2017-05-04,5660.0,5605.0,5735.0,5560.0,233878.0,20170504.0,5775.0,3.0,-2.944,193.67039193344388,196.8505020450331,1392
2017-05-05,5570.0,5615.0,5645.0,5535.0,154060.0,20170505.0,5605.0,4.0,0.178,197.8821744849489,202.60376843902856,1393
2017-05-08,5690.0,5650.0,5755.0,5620.0,167326.0,20170508.0,5615.0,0.0,0.623,193.5292495317717,195.5899326471581,1394
2017-05-09,5675.0,5810.0,5825.0,5660.0,229802.0,20170509.0,5650.0,1.0,2.832,195.02659048342872,197.51127496087022,1395
2017-05-10,5820.0,5695.0,5875.0,5640.0,309988.0,20170510.0,5810.0,2.0,-1.979,198.66053680311703,202.5097716327542,1396
2017-05-11,5715.0,5830.0,5860.0,5665.0,269462.0,20170511.0,5695.0,3.0,2.371,198.3277607301064,201.50846874838697,1397
2017-05-12,5795.0,5725.0,5810.0,5705.0,180886.0,20170512.0,5830.0,4.0,-1.801,190.7525097546422,189.97400624860205,1398
2017-05-15,5750.0,5950.0,5985.0,5750.0,293220.0,20170515.0,5725.0,0.0,3.93,194.77500886785654,195.97747208212178,1399
2017-05-16,5955.0,5980.0,5985.0,5900.0,169816.0,20170516.0,5950.0,1.0,0.504,200.7045535162332,204.51380913783888,1400
2017-05-17,5970.0,5960.0,5995.0,5890.0,181114.0,20170517.0,5980.0,2.0,-0.334,192.004139560212,191.2453012527937,1401
2017-05-18,5935.0,6115.0,6145.0,5885.0,342466.0,20170518.0,5960.0,3.0,2.601,198.18558141837454,200.41259441908787,1402
2017-05-19,6160.0,6210.0,6245.0,6110.0,256756.0,20170519.0,6115.0,4.0,1.554,206.07780128943142,211.6909151632095,1403
2017-05-22,6245.0,6220.0,6295.0,6135.0,253272.0,20170522.0,6210.0,0.0,0.161,203.7070920813013,207.4654598081149,1404
2017-05-23,6220.0,6155.0,6255.0,6140.0,206986.0,20170523.0,6220.0,1.0,-1.045,195.6428109830012,195.13673183369957,1405
2017-05-24,6160.0,6035.0,6185.0,5945.0,310188.0,20170524.0,6155.0,2.0,-1.95,202.85710089363732,205.78516758920605,1406
2017-05-25,6040.0,6040.0,6120.0,5975.0,244294.0,20170525.0,6035.0,3.0,0.083,200.77918263057913,202.34714524397822,1407
2017-05-26,5980.0,5955.0,6000.0,5865.0,203294.0,20170526.0,6040.0,4.0,-1.407,197.98107511870833,198.03419254478112,1408
2017-05-31,5955.0,5935.0,6060.0,5915.0,269396.0,20170531.0,5955.0,2.0,-0.336,193.1646137442803,190.96296687214365,1409
2017-06-01,5950.0,6150.0,6180.0,5925.0,370310.0,20170601.0,5935.0,3.0,3.623,198.7860124948003,199.50123795585782,1410
2017-06-02,6130.0,5875.0,6145.0,5870.0,320560.0,20170602.0,6150.0,4.0,-4.472,205.71455681345483,209.56773956174345,1411
2017-06-05,5925.0,5845.0,5935.0,5795.0,269562.0,20170605.0,5875.0,0.0,-0.511,219.2859607395044,228.95870762017765,1412
2017-06-06,5860.0,5845.0,5905.0,5760.0,209696.0,20170606.0,5845.0,1.0,0.0,212.53269158136763,217.76421327082062,1413
2017-06-07,5870.0,5860.0,5920.0,5815.0,188224.0,20170607.0,5845.0,2.0,0.257,202.75699234669784,202.72898483471118,1414
2017-06-08,5815.0,5875.0,5935.0,5795.0,205668.0,20170608.0,5860.0,3.0,0.256,197.05181122427078,194.36512019008302,1415
2017-06-09,5875.0,5880.0,5920.0,5855.0,144168.0,20170609.0,5875.0,4.0,0.085,185.04710111297342,177.11643749807195,1416
2017-06-12,5920.0,6070.0,6095.0,5910.0,235272.0,20170612.0,5880.0,0.0,3.231,188.22463737543038,182.83424583166237,1417
2017-06-13,6070.0,5995.0,6080.0,5965.0,192160.0,20170613.0,6070.0,1.0,-1.236,189.29512488675496,185.12301305410753,1418
2017-06-14,6010.0,5975.0,6030.0,5900.0,262810.0,20170614.0,5995.0,2.0,-0.334,187.5410226243227,183.10661131355985,1419
2017-06-15,5925.0,5890.0,5995.0,5850.0,283718.0,20170615.0,5975.0,3.0,-1.423,183.67365693120243,178.0257298050852,1420
2017-06-16,5910.0,5880.0,5975.0,5855.0,207106.0,20170616.0,5890.0,4.0,-0.17,177.88514266472947,170.28896583107385,1421
2017-06-19,5885.0,5825.0,5920.0,5805.0,256514.0,20170619.0,5880.0,0.0,-0.935,172.16831151339042,162.91710372026398,1422
2017-06-20,5810.0,5825.0,5835.0,5730.0,207714.0,20170620.0,5825.0,1.0,0.0,170.15301046671854,161.19482322422877,1423
2017-06-21,5785.0,5900.0,5930.0,5785.0,275468.0,20170621.0,5825.0,2.0,1.288,167.8663731515623,159.03551346099826,1424
2017-06-22,5920.0,5900.0,5940.0,5865.0,201328.0,20170622.0,5900.0,3.0,0.0,163.06033922869298,153.16411166619847,1425
2017-06-23,5915.0,6060.0,6090.0,5915.0,269012.0,20170623.0,5900.0,4.0,2.712,165.50939929881181,158.07556344403866,1426
2017-06-26,6075.0,6145.0,6145.0,6040.0,179588.0,20170626.0,6060.0,0.0,1.403,172.73581754437438,169.66548831816687,1427
2017-06-27,6130.0,6195.0,6200.0,6105.0,168426.0,20170627.0,6145.0,1.0,0.814,169.75983413124942,165.71008987574461,1428
2017-06-28,6200.0,6175.0,6220.0,6110.0,161200.0,20170628.0,6195.0,2.0,-0.323,164.32712193749947,158.282077892312,1429
2017-06-29,6195.0,6330.0,6375.0,6155.0,280272.0,20170629.0,6175.0,3.0,2.51,169.38829267045406,166.51113417333707,1430
2017-06-30,6320.0,6370.0,6395.0,6310.0,203372.0,20170630.0,6330.0,4.0,0.632,173.98935697314022,173.6429829502257,1431
2017-07-03,6410.0,6390.0,6455.0,6355.0,171148.0,20170703.0,6370.0,0.0,0.314,169.53577906649127,167.15725189019585,1432
2017-07-04,6390.0,6305.0,6460.0,6275.0,300546.0,20170704.0,6390.0,1.0,-1.33,170.9416173331739,169.53628497150308,1433
2017-07-05,6350.0,6470.0,6520.0,6340.0,328156.0,20170705.0,6305.0,2.0,2.617,171.76510666652172,170.93144697530266,1434
2017-07-06,6430.0,6560.0,6565.0,6415.0,220034.0,20170706.0,6470.0,3.0,1.391,179.786460605929,182.80725404526254,1435
2017-07-07,6520.0,6610.0,6635.0,6520.0,204786.0,20170707.0,6560.0,4.0,0.762,178.44223691448107,180.43295350589443,1436
2017-07-10,6600.0,6605.0,6660.0,6560.0,182100.0,20170710.0,6610.0,0.0,-0.076,171.31112446771021,169.70855970510874,1437
2017-07-11,6635.0,6675.0,6715.0,6575.0,299890.0,20170711.0,6605.0,1.0,1.06,168.46465860700928,165.74741841109426,1438
2017-07-12,6705.0,6590.0,6720.0,6555.0,236270.0,20170712.0,6675.0,2.0,-1.273,168.14968964273572,165.64776262294833,1439
2017-07-13,6590.0,6620.0,6645.0,6510.0,228950.0,20170713.0,6590.0,3.0,0.455,167.86335422066867,165.56139427322165,1440
2017-07-14,6605.0,6555.0,6645.0,6495.0,212850.0,20170714.0,6620.0,4.0,-0.982,166.2394129278806,163.48654170345876,1441
2017-07-17,6595.0,6545.0,6630.0,6505.0,251828.0,20170717.0,6555.0,0.0,-0.153,162.49037538898236,158.35500280966426,1442
2017-07-18,6560.0,6640.0,6685.0,6480.0,346450.0,20170718.0,6545.0,1.0,1.451,166.35488671725668,164.57433576837568,1443
2017-07-19,6665.0,6785.0,6795.0,6660.0,236214.0,20170719.0,6640.0,2.0,2.184,173.95898792477897,175.9644243325925,1444
2017-07-20,6760.0,6790.0,7025.0,6725.0,498204.0,20170720.0,6785.0,3.0,0.074,193.1445344770719,203.8358344215803,1445
2017-07-21,6720.0,6860.0,6900.0,6700.0,335670.0,20170721.0,6790.0,4.0,1.031,193.7677586155199,203.32438983203625,1446
2017-07-24,6790.0,6830.0,6885.0,6755.0,235614.0,20170724.0,6860.0,0.0,-0.437,187.97068965047265,193.54780452109807,1447
2017-07-25,6855.0,6865.0,6945.0,6845.0,212022.0,20170725.0,6830.0,1.0,0.512,179.9733542277024,181.07476391828502,1448
