,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2011-07-28,702.25,693.25,714.75,692.0,4186.0,20110728.0,704.75,3.0,-1.632,22.75,22.75,0
2011-07-29,698.5,672.5,700.0,669.75,3557.0,20110729.0,693.25,4.0,-2.993,29.166666666666785,29.31250000000012,1
2011-08-01,677.75,676.5,690.75,670.0,3835.0,20110801.0,672.5,0.0,0.595,27.003776435045395,26.99660441426154,2
2011-08-02,682.25,718.0,723.0,664.25,6451.0,20110802.0,676.5,1.0,6.135,36.10832794656329,36.71086385061645,3
2011-08-03,714.5,710.5,719.0,705.0,4811.0,20110803.0,718.0,2.0,-1.045,37.64115247907493,38.22124061409709,4
2011-08-04,703.25,681.75,706.5,674.5,6285.0,20110804.0,710.5,3.0,-4.046,38.864093052914846,39.442651424110664,5
2011-08-05,674.5,679.0,682.75,665.25,6770.0,20110805.0,681.75,4.0,-0.403,40.056547968830785,40.666382899301425,6
2011-08-08,674.5,656.5,677.5,642.25,6240.0,20110808.0,679.0,0.0,-3.314,39.9617101622392,40.43825557938174,7
2011-08-09,650.0,682.25,687.25,643.25,8949.0,20110809.0,656.5,1.0,3.922,40.59917454802759,41.09405552116045,8
2011-08-10,683.5,685.0,691.0,676.5,5038.0,20110810.0,682.25,2.0,0.403,39.696799484140215,39.938621034581274,9
2011-08-11,681.0,701.25,722.5,680.0,4846.0,20110811.0,685.0,3.0,2.372,40.08915362881912,40.369390154285995,10
2011-08-12,700.0,702.5,718.75,696.25,4022.0,20110812.0,701.25,4.0,0.178,39.243376172914104,39.29363536670419,11
2011-08-15,705.5,712.5,721.25,705.0,2626.0,20110815.0,702.5,0.0,1.423,36.78059972753073,36.24702412644999,12
2011-08-16,711.0,724.75,732.75,704.25,3691.0,20110816.0,712.5,1.0,1.719,35.97468677440043,35.32276162207063,13
2011-08-17,725.25,727.5,739.25,722.75,1203.0,20110817.0,724.75,2.0,0.379,34.87213731000643,34.02843102859675,14
2011-08-18,722.5,710.0,723.5,700.25,995.0,20110818.0,727.5,3.0,-2.405,33.66692681870159,32.61476083846279,15
2011-08-19,704.75,731.5,733.5,701.0,1439.0,20110819.0,710.0,4.0,3.028,33.53467779892615,32.59798664986027,16
2011-08-22,734.5,735.5,766.0,730.75,48325.0,20110822.0,731.5,0.0,0.547,36.024861188263905,35.975235970345544,17
2011-08-23,735.0,757.25,759.0,735.0,1398.0,20110823.0,735.5,1.0,2.957,35.09838804536198,34.765421865363884,18
2011-08-24,756.25,749.25,764.0,745.75,1686.0,20110824.0,757.25,2.0,-1.056,34.39380242362392,33.879392729763765,19
2011-08-25,747.25,757.25,764.0,734.5,1407.0,20110825.0,749.25,3.0,1.068,33.87939976992013,33.26504316957974,20
2011-08-26,753.0,762.25,768.5,747.5,1920.0,20110826.0,757.25,4.0,0.66,32.54456633216182,31.556352495649207,21
2011-08-29,768.0,757.25,771.5,739.0,803.0,20110829.0,762.25,0.0,-0.656,32.540005502348244,31.687034137976205,22
2011-08-30,757.25,750.25,759.0,743.75,643.0,20110830.0,757.25,1.0,-0.924,31.11941507291753,29.870180099146026,23
2011-08-31,742.5,741.75,750.25,728.25,135.0,20110831.0,750.25,2.0,-1.133,30.90714973405045,29.750820598368744,24
2011-09-01,788.0,761.0,789.0,758.0,5424.0,20110901.0,741.75,3.0,2.595,31.68543882010767,30.980492486465522,25
2011-09-02,763.0,775.5,778.75,758.0,4375.0,20110902.0,761.0,4.0,1.905,32.208476877441896,31.800301035111556,26
2011-09-06,766.0,760.0,770.5,750.0,2993.0,20110906.0,775.5,1.0,-1.999,31.06476078377824,30.265677767621902,27
2011-09-07,761.25,751.5,774.25,746.0,4528.0,20110907.0,760.0,2.0,-1.118,30.912939051195337,30.16195210047186,28
2011-09-08,754.5,738.0,755.0,733.5,4492.0,20110908.0,751.5,3.0,-1.796,30.487374271981256,29.66692804621736,29
2011-09-09,738.5,729.75,742.25,727.0,3804.0,20110909.0,738.0,4.0,-1.118,29.91315125606055,28.969748499786977,30
2011-09-12,730.0,727.25,735.0,710.25,6317.0,20110912.0,729.75,0.0,-0.343,29.706724255280673,28.80542898381023,31
2011-09-13,729.5,702.0,732.0,696.0,6111.0,20110913.0,727.25,1.0,-3.472,30.304582054423996,29.773313923088207,32
2011-09-14,703.0,704.5,712.75,698.0,5020.0,20110914.0,702.0,2.0,0.356,30.204805451592627,29.702996691347455,33
2011-09-15,705.0,696.0,705.5,686.0,4845.0,20110915.0,704.5,3.0,-1.207,29.195734432827617,28.333447558351036,34
2011-09-16,701.0,688.25,706.0,686.5,4114.0,20110916.0,696.0,4.0,-1.114,28.28483724895698,27.14879546559925,35
2011-09-19,688.5,673.0,691.25,667.0,4938.0,20110919.0,688.25,0.0,-2.216,28.35182195411821,27.39686755339791,36
2011-09-20,676.5,674.75,687.75,671.0,3867.0,20110920.0,673.0,1.0,0.26,27.314841892897768,26.038042483604503,37
2011-09-21,674.75,666.75,683.0,666.0,3926.0,20110921.0,674.75,2.0,-1.186,26.35377071505756,24.828410993640617,38
2011-09-22,663.75,633.75,664.5,632.25,6440.0,20110922.0,666.75,3.0,-4.949,27.854774307492423,27.19234466948796,39
2011-09-23,637.0,640.75,649.5,634.0,6238.0,20110923.0,633.75,4.0,1.105,28.30891686794218,27.93546914601629,40
2011-09-26,646.0,648.25,655.5,624.25,2713.0,20110926.0,640.75,0.0,1.171,28.581261142071018,28.378493558250348,41
2011-09-27,651.5,658.25,670.0,648.25,4770.0,20110927.0,648.25,1.0,1.543,28.643081822233246,28.494942030356977,42
2011-09-28,654.75,638.75,658.25,635.0,4792.0,20110928.0,658.25,2.0,-2.962,28.145289404887986,27.79432528845557,43
2011-09-29,636.5,654.25,656.25,627.25,5222.0,20110929.0,638.75,3.0,2.427,28.408418473377708,28.22243233211638,44
2011-09-30,658.5,620.0,661.5,605.0,5744.0,20110930.0,654.25,4.0,-5.235,30.9944516461534,31.998000798955914,45
2011-10-03,612.25,619.5,623.0,596.75,3507.0,20111003.0,620.0,0.0,-0.081,33.431680721652576,35.40235133013655,46
2011-10-04,621.75,604.0,621.75,596.75,4145.0,20111004.0,619.5,1.0,-2.502,32.65718117939072,34.013927633822604,47
2011-10-05,611.0,625.25,628.0,604.0,4951.0,20111005.0,604.0,2.0,3.518,31.862720287101443,32.67753311416553,48
2011-10-06,625.75,617.5,639.75,615.0,4521.0,20111006.0,625.25,3.0,-1.24,32.21914557903707,33.0875155276883,49
2011-10-07,616.0,607.5,623.0,606.0,4464.0,20111007.0,617.5,4.0,-1.619,31.030930644716353,31.241263924586065,50
2011-10-10,607.25,611.5,628.75,606.5,2813.0,20111010.0,607.5,0.0,0.658,30.227004481771914,30.041725138994163,51
2011-10-11,611.0,660.75,665.25,611.0,7607.0,20111011.0,611.5,1.0,8.054,32.74521179645875,33.73804080103692,52
2011-10-12,659.25,626.75,662.75,620.0,6998.0,20111012.0,660.75,2.0,-5.146,34.43731038156808,36.07399784235743,53
2011-10-13,625.5,618.0,630.5,605.0,3909.0,20111013.0,626.75,3.0,-1.396,36.385130321260554,38.69846688637547,54
2011-10-14,618.0,622.75,633.0,612.25,3847.0,20111014.0,618.0,4.0,0.769,34.95688712995408,36.30454578238836,55
2011-10-17,623.5,624.25,635.0,620.25,1735.0,20111017.0,622.75,0.0,0.241,33.31727550660722,33.7298679438488,56
2011-10-18,626.25,625.25,630.0,613.0,1907.0,20111018.0,624.25,1.0,0.16,31.827968366701086,31.498664309248323,57
2011-10-19,627.25,619.5,637.75,616.0,1770.0,20111019.0,625.25,2.0,-0.92,30.908467546133057,30.19856234145626,58
2011-10-20,619.25,631.5,632.25,613.5,1693.0,20111020.0,619.5,3.0,1.937,29.79951019900783,28.671802328789425,59
2011-10-21,631.25,632.0,649.5,628.25,1985.0,20111021.0,631.5,4.0,0.079,29.817791125920735,28.848924009850794,60
2011-10-24,631.75,642.5,646.75,631.25,2548.0,20111024.0,632.0,0.0,1.661,28.51263119051602,27.068817857328398,61
2011-10-25,640.5,636.25,647.0,634.0,2218.0,20111025.0,642.5,1.0,-0.973,27.28117152075745,25.45944655685476,62
2011-10-26,637.0,619.5,643.25,616.5,2611.0,20111026.0,636.25,2.0,-2.633,27.232774636760016,25.63153847495975,63
2011-10-27,620.0,644.0,647.75,620.0,3539.0,20111027.0,619.5,3.0,3.955,27.279891207899794,25.91402579769387,64
2011-10-28,643.5,644.5,652.75,636.25,2787.0,20111028.0,644.0,4.0,0.078,27.823636411869977,26.892233078519027,65
2011-10-31,645.0,626.25,648.0,619.25,3375.0,20111031.0,644.5,0.0,-2.832,27.90799345465663,27.139952319107824,66
2011-11-01,629.25,630.0,634.0,612.0,4769.0,20111101.0,626.25,1.0,0.599,28.32608917478248,27.85466781256932,67
2011-11-02,628.75,623.5,638.5,620.25,3481.0,20111102.0,630.0,2.0,-1.032,27.40880342542324,26.573979484054238,68
2011-11-03,623.0,636.0,644.25,620.0,3723.0,20111103.0,623.5,3.0,2.005,27.121275401517114,26.264101722377042,69
2011-11-04,635.75,636.75,640.0,623.25,3220.0,20111104.0,636.0,4.0,0.118,26.177345609852544,24.995505755394685,70
2011-11-07,638.0,634.75,641.0,630.0,2392.0,20111107.0,636.75,0.0,-0.314,24.79614152979343,23.12937576193739,71
2011-11-08,640.0,657.0,659.25,634.75,3614.0,20111108.0,634.75,1.0,3.505,24.76919393632063,23.31213097007735,72
2011-11-09,656.5,643.0,657.75,633.5,2366.0,20111109.0,657.0,2.0,-2.131,24.721953631738955,23.4371833228793,73
2011-11-10,642.0,620.0,648.75,618.75,2498.0,20111110.0,643.0,3.0,-3.577,25.9527437107138,25.412268648042186,74
2011-11-11,619.25,616.75,625.75,609.5,3440.0,20111111.0,620.0,4.0,-0.524,26.63934867171985,26.490653223727975,75
2011-11-14,617.0,615.75,622.0,610.25,2286.0,20111114.0,616.75,0.0,-0.162,25.284891426792697,24.525200577738204,76
2011-11-15,616.25,632.75,634.25,612.25,2219.0,20111115.0,615.75,1.0,2.761,24.986088429059418,24.188502384332594,77
2011-11-16,631.75,616.75,639.75,615.0,3216.0,20111116.0,632.75,2.0,-2.529,24.96461431290386,24.263369654825983,78
2011-11-17,616.25,592.5,617.5,590.25,3372.0,20111117.0,616.75,3.0,-3.932,26.559518894306866,26.694946312620424,79
2011-11-18,593.0,598.25,602.5,586.75,1136.0,20111118.0,592.5,4.0,0.97,26.872428774984506,27.13562421272833,80
2011-11-21,597.75,591.5,602.0,584.75,1285.0,20111121.0,598.25,0.0,-1.128,25.997309447611755,25.817530420618287,81
2011-11-22,592.25,594.0,597.0,586.0,1040.0,20111122.0,591.5,1.0,0.423,24.7470954882387,24.008513799425774,82
2011-11-23,594.5,579.25,595.5,577.25,1318.0,20111123.0,594.0,2.0,-2.483,24.156253434953676,23.240707337527297,83
2011-11-25,578.5,574.5,586.0,572.25,754.0,20111125.0,579.25,4.0,-0.82,23.937436793889983,23.041945322231964,84
2011-11-28,578.5,574.75,585.75,573.5,797.0,20111128.0,574.5,0.0,0.044,22.8746496695807,21.603012773171866,85
2011-11-29,573.5,594.5,599.25,572.5,977.0,20111129.0,574.75,1.0,3.436,23.227042525309535,22.289280425964673,86
2011-11-30,592.0,595.75,609.25,588.5,266.0,20111130.0,594.5,2.0,0.21,24.25209028792757,23.917381898412362,87
2011-12-01,619.0,614.25,625.0,595.75,4221.0,20111201.0,595.75,3.0,3.105,24.82019970042995,24.79506689525817,88
2011-12-02,615.75,625.5,631.5,611.5,3138.0,20111202.0,614.25,4.0,1.832,25.814004960306224,26.255728368515182,89
2011-12-05,627.5,611.5,631.75,607.5,3678.0,20111205.0,625.5,0.0,-2.238,25.671798358761638,25.988297328155493,90
2011-12-06,613.25,613.0,617.0,600.25,3270.0,20111206.0,611.5,1.0,0.245,25.63344708783895,25.889857495791965,91
2011-12-07,612.5,600.5,615.75,598.75,2888.0,20111207.0,613.0,2.0,-2.039,24.848477259047893,24.704541194775736,92
2011-12-08,600.25,597.0,603.0,590.75,3454.0,20111208.0,600.5,3.0,-0.583,24.61222168194053,24.37726856448798,93
2011-12-09,595.25,596.0,599.5,584.0,3503.0,20111209.0,597.0,4.0,-0.168,23.874660786454868,23.32696477924554,94
2011-12-12,594.75,594.25,601.5,587.25,1895.0,20111212.0,596.0,0.0,-0.294,22.999598654417184,22.116701500459396,95
2011-12-13,594.0,600.5,607.0,593.25,1443.0,20111213.0,594.25,1.0,1.052,22.15864482597167,21.001140255325538,96
2011-12-14,600.0,580.75,602.75,579.0,3187.0,20111214.0,600.5,2.0,-3.289,22.303326181832524,21.367655185524054,97
2011-12-15,581.5,581.5,587.5,579.75,965.0,20111215.0,580.75,3.0,0.129,22.162103438034375,21.285301102838975,98
2011-12-16,579.5,583.75,587.5,577.25,1607.0,20111216.0,581.5,4.0,0.387,21.079106355208978,19.813926725171093,99
2011-12-19,585.0,599.75,603.0,581.75,3099.0,20111219.0,583.75,0.0,2.741,21.117371938162183,20.0387366139648,100
2011-12-20,599.0,607.75,609.0,595.5,2566.0,20111220.0,599.75,1.0,1.334,21.49308793064328,20.733572050372658,101
2011-12-21,607.0,617.0,618.0,600.0,3260.0,20111221.0,607.75,2.0,1.522,21.19824568042029,20.40242897886671,102
2011-12-22,617.25,621.75,625.75,611.5,2714.0,20111222.0,617.0,3.0,0.77,20.907481661867532,20.082105004811346,103
2011-12-23,621.0,626.25,627.25,618.5,1177.0,20111223.0,621.75,4.0,0.724,19.938576036044406,18.771157279945953,104
2011-12-27,627.0,644.75,647.0,622.0,1996.0,20111227.0,626.25,1.0,2.954,20.421452539364456,19.635003199186045,105
2011-12-28,643.75,651.25,656.0,641.25,2180.0,20111228.0,644.75,2.0,1.008,21.269533889100334,20.983669741344375,106
2011-12-29,649.75,645.25,654.5,641.75,2542.0,20111229.0,651.25,3.0,-0.921,20.495004588564793,19.88584689607745,107
2011-12-30,644.5,652.75,654.5,642.25,2017.0,20111230.0,645.25,4.0,1.162,19.745435648932478,18.86773380533326,108
2012-01-03,666.0,657.0,670.75,652.75,2563.0,20120103.0,652.75,1.0,0.651,20.26859249914271,19.752036093545353,109
2012-01-04,656.25,650.0,663.0,645.25,2563.0,20120104.0,657.0,2.0,-1.065,20.039623721119757,19.485097914011117,110
2012-01-05,649.25,629.25,650.25,626.5,2836.0,20120105.0,650.0,3.0,-3.192,20.990589007108532,20.953751686301413,111
2012-01-06,629.5,624.75,636.75,624.5,2145.0,20120106.0,629.25,4.0,-0.715,21.400544078141618,21.559918185655768,112
2012-01-09,626.0,641.75,645.0,624.75,3061.0,20120109.0,624.75,0.0,2.721,21.295947163223204,21.385262413202803,113
2012-01-10,640.75,639.75,644.75,634.5,2267.0,20120110.0,641.75,1.0,-0.312,21.178131738099395,21.200560744942862,114
2012-01-11,639.0,641.0,644.0,632.75,2292.0,20120111.0,639.75,2.0,0.195,20.275560053577344,19.873819230318684,115
2012-01-12,641.5,605.0,648.75,592.25,3460.0,20120112.0,641.0,3.0,-5.616,23.568738237100657,24.757310261081596,116
2012-01-13,602.75,602.25,610.0,599.0,2999.0,20120113.0,605.0,4.0,-0.455,25.244329357387958,27.05633566628593,117
2012-01-17,603.25,604.75,611.75,601.5,2727.0,20120117.0,602.25,1.0,0.415,23.8811923329941,24.815490820663275,118
2012-01-18,605.25,592.25,606.5,590.0,2881.0,20120118.0,604.75,2.0,-2.067,23.210167610214395,23.706758672597882,119
2012-01-19,592.5,605.75,606.5,592.0,2464.0,20120119.0,592.25,3.0,2.279,22.418326426430802,22.479190812504058,120
2012-01-20,605.25,610.5,613.0,597.25,2056.0,20120120.0,605.75,4.0,0.784,22.266659035639673,22.2486320314677,121
2012-01-23,613.5,619.75,621.5,610.5,2257.0,20120123.0,610.5,0.0,1.515,21.67423068590258,21.38214774094605,122
2012-01-24,620.0,633.5,638.0,614.0,2781.0,20120124.0,619.75,1.0,2.219,22.20384997994567,22.197861391526313,123
2012-01-25,632.75,641.25,649.0,629.5,2429.0,20120125.0,633.5,2.0,1.223,22.84441336286727,23.138146555346815,124
2012-01-26,640.75,653.5,658.0,639.75,2934.0,20120126.0,641.25,3.0,1.91,22.994922155367,23.319727017315746,125
2012-01-27,653.25,647.25,656.5,645.0,1953.0,20120127.0,653.5,4.0,-0.956,22.29083442583339,22.243763401234457,126
2012-01-30,646.75,644.75,654.0,635.25,3414.0,20120130.0,647.25,0.0,-0.386,21.968938767358466,21.777928275902127,127
2012-01-31,645.0,661.25,667.5,644.75,2511.0,20120131.0,644.75,1.0,2.559,22.03994465877868,21.90753784036129,128
2012-02-01,672.5,674.25,683.5,661.25,1896.0,20120201.0,661.25,2.0,1.966,23.559046916283354,24.153199480358303,129
2012-02-02,674.0,662.75,674.25,657.0,2537.0,20120202.0,674.25,3.0,-1.706,22.985495028263372,23.232772876330383,130
2012-02-03,663.0,660.75,671.0,654.0,2000.0,20120203.0,662.75,4.0,-0.302,22.73681280736431,22.835069823663925,131
2012-02-06,660.5,668.5,669.0,656.25,2801.0,20120206.0,660.75,0.0,1.173,21.82891789729991,21.490393839881733,132
2012-02-07,669.0,662.25,672.0,655.25,3536.0,20120207.0,668.5,1.0,-0.935,21.367196776979725,20.85834132492629,133
2012-02-08,662.0,660.75,670.0,653.0,1825.0,20120208.0,662.25,2.0,-0.227,20.97017786298675,20.34389581284021,134
2012-02-09,660.25,646.0,664.75,641.75,2625.0,20120209.0,660.75,3.0,-2.232,21.154707581342528,20.698043039045302,135
2012-02-10,644.75,630.0,646.0,628.25,3795.0,20120210.0,646.0,4.0,-2.477,22.186100002251013,22.271637305321285,136
2012-02-13,635.0,641.25,642.5,630.0,2985.0,20120213.0,630.0,0.0,1.786,21.62372618374904,21.43541899572737,137
2012-02-14,641.0,635.0,643.0,632.5,2588.0,20120214.0,641.25,1.0,-0.975,20.83974969346147,20.31069646037857,138
2012-02-15,635.25,626.0,640.5,624.25,2338.0,20120215.0,635.0,2.0,-1.417,20.490680979836583,19.86927026478208,139
2012-02-16,626.5,628.75,632.25,621.0,3009.0,20120216.0,626.0,3.0,0.439,19.900618212517017,19.08670089479343,140
2012-02-17,626.75,644.0,646.75,625.75,2648.0,20120217.0,628.75,4.0,2.425,20.000562143811777,19.341807442536002,141
2012-02-21,648.0,633.0,648.75,623.5,1796.0,20120221.0,644.0,1.0,-1.708,20.477784341967663,20.12956645121938,142
2012-02-22,632.75,644.5,645.75,628.5,1343.0,20120222.0,633.0,2.0,1.817,20.184349080448158,19.745624257291972,143
2012-02-23,644.25,641.75,645.75,635.25,1230.0,20120223.0,644.5,3.0,-0.427,19.50849849120448,18.81287435541122,144
2012-02-24,642.0,641.0,643.25,632.75,971.0,20120224.0,641.75,4.0,-0.117,18.803179808207613,17.871157773894787,145
2012-02-27,644.0,645.75,647.5,630.0,1230.0,20120227.0,641.0,0.0,0.741,18.684708819078708,17.821670070672614,146
2012-02-28,643.5,662.25,663.0,642.5,809.0,20120228.0,645.75,1.0,2.555,18.986099151865304,18.378780728269504,147
2012-02-29,662.0,668.0,671.5,655.0,1521.0,20120229.0,662.25,2.0,0.868,19.60099964708251,19.36160996504031,148
2012-03-01,662.0,664.0,672.5,658.75,3949.0,20120301.0,668.0,3.0,-0.599,19.0690902594545,18.613395302678615,149
2012-03-02,663.25,674.5,675.5,657.75,3421.0,20120302.0,664.0,4.0,1.581,18.949172895751826,18.49827592894062,150
2012-03-05,674.0,672.0,677.75,667.75,3438.0,20120305.0,674.5,0.0,-0.371,18.47652057285515,17.86517247152209,151
2012-03-06,671.25,657.75,672.0,656.0,3594.0,20120306.0,672.0,1.0,-2.121,18.478655067223276,17.949816142012054,152
2012-03-07,658.0,639.25,659.0,636.5,3449.0,20120307.0,657.75,2.0,-2.813,20.02605071443493,20.289840657039147,153
2012-03-08,641.0,634.75,647.75,633.5,2634.0,20120308.0,639.25,3.0,-0.704,20.410046251419015,20.817861902890197,154
2012-03-09,635.0,643.0,650.0,634.5,3334.0,20120309.0,634.75,4.0,1.3,19.963678254628732,20.108813649028416,155
2012-03-12,642.75,651.25,653.25,638.0,2793.0,20120312.0,643.0,0.0,1.283,19.830616552908385,19.894305162453794,156
2012-03-13,651.5,649.0,657.5,645.25,2714.0,20120313.0,651.25,1.0,-0.345,19.346014908352153,19.17506447401763,157
2012-03-14,649.5,643.75,651.0,640.75,2684.0,20120314.0,649.0,2.0,-0.809,18.541831524042504,18.01838921066332,158
2012-03-15,645.5,664.75,665.5,643.25,3085.0,20120315.0,643.75,3.0,3.262,18.87893782947055,18.582603982639114,159
2012-03-16,663.5,672.0,673.0,660.0,2686.0,20120316.0,664.75,4.0,1.091,19.821761867426808,20.00492345176091,160
2012-03-19,671.0,652.25,675.25,651.25,3107.0,20120319.0,672.0,0.0,-2.939,20.2016017724752,20.537600324905004,161
2012-03-20,652.75,642.5,653.25,640.0,4311.0,20120320.0,652.25,1.0,-1.495,21.274183621576626,22.065920281697572,162
2012-03-21,642.75,636.25,647.5,635.5,2615.0,20120321.0,642.5,2.0,-0.973,20.8628941344838,21.35713091075902,163
2012-03-22,637.5,646.25,647.5,631.25,2986.0,20120322.0,636.25,3.0,1.572,20.44354006020142,20.67618012261991,164
2012-03-23,648.0,654.25,655.25,646.25,2375.0,20120323.0,646.25,4.0,1.238,20.312309127983358,20.45268943959314,165
2012-03-26,654.5,659.5,670.5,650.0,3637.0,20120326.0,654.25,0.0,0.802,20.67028106921889,20.958997514335223,166
2012-03-27,659.75,639.75,663.25,638.75,3047.0,20120327.0,659.5,1.0,-2.995,21.018437374361753,21.431131179107638,167
2012-03-28,639.25,630.75,646.25,630.0,4042.0,20120328.0,639.75,2.0,-1.407,21.789488600079686,22.506980355260392,168
2012-03-29,633.0,612.5,635.0,611.25,4487.0,20120329.0,630.75,3.0,-2.893,22.399535147035518,23.306049641247423,169
2012-03-30,614.25,660.75,668.75,612.75,8747.0,20120330.0,612.5,4.0,7.878,25.454123116096024,27.665243022517263,170
2012-04-02,663.75,657.0,665.5,649.25,3858.0,20120402.0,660.75,0.0,-0.568,27.95829393206676,31.04321061958402,171
2012-04-03,655.5,658.0,659.0,650.0,2440.0,20120403.0,657.0,1.0,0.152,26.39390346660941,28.337449203591547,172
2012-04-04,658.0,639.25,658.75,635.5,3074.0,20120404.0,658.0,2.0,-2.85,26.10809404261703,27.659122643102258,173
2012-04-05,641.5,638.5,650.0,636.0,3656.0,20120405.0,639.25,3.0,-0.117,25.73463092652637,26.904572957345216,174
2012-04-06,641.5,638.5,650.0,636.0,1.0,20120406.0,638.5,4.0,0.0,24.667846241511707,25.183963229679343,175
2012-04-09,637.0,643.0,649.0,636.75,3929.0,20120409.0,638.5,0.0,0.705,23.538951075418005,23.459434799038192,176
2012-04-10,641.25,625.75,653.25,624.0,7145.0,20120410.0,643.0,1.0,-2.683,24.058137363543974,24.23151015917312,177
2012-04-11,626.25,628.0,633.75,619.75,3114.0,20120411.0,625.75,2.0,0.36,23.984670327631637,24.100642137949038,178
2012-04-12,629.0,639.25,645.75,628.0,10676.0,20120412.0,628.0,3.0,1.791,23.622427557741563,23.553889852885607,179
2012-04-13,640.25,623.5,643.25,618.5,4259.0,20120413.0,639.25,4.0,-2.464,23.72493414670265,23.71337120583509,180
2012-04-16,622.5,616.25,625.5,615.0,2754.0,20120416.0,623.5,0.0,-1.163,23.77266740749082,23.784921711724095,181
2012-04-17,617.0,615.5,627.0,615.0,2362.0,20120417.0,616.25,1.0,-0.122,22.702424887415443,22.213598816820895,182
2012-04-18,616.0,610.75,618.75,604.25,2648.0,20120418.0,615.5,2.0,-0.772,21.95674987960795,21.185118974574333,183
2012-04-19,612.25,624.75,628.25,612.0,3311.0,20120419.0,610.75,3.0,2.292,21.437954424595553,20.527103111295663,184
2012-04-20,624.5,615.75,627.75,614.25,2530.0,20120420.0,624.75,4.0,-1.441,21.034504014291883,20.05682269645496,185
2012-04-23,616.25,625.0,627.75,614.25,2135.0,20120423.0,615.75,0.0,1.502,20.349549091449976,19.182579670258875,186
2012-04-24,625.25,624.5,638.75,622.75,2003.0,20120424.0,625.0,1.0,-0.08,20.590499178027443,19.691569047558744,187
2012-04-25,625.5,616.5,633.75,615.0,2190.0,20120425.0,624.5,2.0,-1.281,20.42318106842027,19.566026507884022,188
2012-04-26,618.0,626.0,627.75,615.5,2390.0,20120426.0,616.5,3.0,1.541,19.680164597506607,18.5905563068313,189
2012-04-27,625.25,642.25,646.0,623.75,2525.0,20120427.0,626.0,4.0,2.596,20.5728769179085,20.045148799255752,190
2012-04-30,645.0,654.5,654.5,636.0,2065.0,20120430.0,642.25,0.0,1.907,21.293524478960343,21.172462292689637,191
2012-05-01,654.0,643.0,655.5,641.0,3973.0,20120501.0,654.5,1.0,-1.757,20.675931338171956,20.282800653663454,192
2012-05-02,641.0,614.5,641.5,612.0,3623.0,20120502.0,643.0,2.0,-4.432,22.659937598664428,23.245093899844242,193
2012-05-03,615.25,615.5,621.25,613.25,3301.0,20120503.0,614.5,3.0,0.163,23.30448873152474,24.11241471319899,194
2012-05-04,617.25,609.5,620.75,599.5,3233.0,20120504.0,615.5,4.0,-0.975,23.117717027218912,23.730759418105542,195
2012-05-07,607.75,612.0,614.0,600.75,3169.0,20120507.0,609.5,0.0,0.41,22.357015473958338,22.533324829024107,196
2012-05-08,612.5,615.0,621.25,611.25,2892.0,20120508.0,612.0,1.0,0.49,21.39274133381817,21.09554818515353,197
2012-05-09,615.5,600.0,618.0,597.0,2761.0,20120509.0,615.0,2.0,-2.439,21.357037575991527,21.082808427133052,198
2012-05-10,599.75,601.25,607.5,595.0,4826.0,20120510.0,600.0,3.0,0.208,21.233670522979036,20.938433970181926,199
2012-05-11,602.5,597.0,603.75,592.25,2565.0,20120511.0,601.25,4.0,-0.707,20.348791380290415,19.679976107490596,200
2012-05-14,599.0,598.25,602.0,592.25,2698.0,20120514.0,597.0,0.0,0.209,19.385264886979947,18.35597929315815,201
2012-05-15,597.75,608.5,617.25,597.5,5379.0,20120515.0,598.25,1.0,1.713,19.46387717029278,18.60851538740379,202
2012-05-16,607.75,638.75,639.75,604.0,6099.0,20120516.0,608.5,2.0,4.971,21.46716107110754,21.660713335750593,203
2012-05-17,638.25,657.75,658.5,638.0,6316.0,20120517.0,638.75,3.0,2.975,24.061055527669772,25.43928489098455,204
2012-05-18,656.75,695.25,697.5,652.5,4363.0,20120518.0,657.75,4.0,5.701,27.214595943618832,29.880713572187325,205
2012-05-21,703.25,699.5,722.0,682.75,9998.0,20120521.0,695.25,0.0,0.611,30.581450866933167,34.46328509589634,206
2012-05-22,699.75,684.0,702.0,681.5,6218.0,20120522.0,699.5,1.0,-2.216,29.66495533132421,32.60151374977661,207
2012-05-23,684.0,669.75,685.0,663.5,7297.0,20120523.0,684.0,2.0,-2.083,30.240868484308145,33.05464524980644,208
2012-05-24,670.5,667.5,676.5,661.75,4799.0,20120524.0,669.75,3.0,-0.336,29.514425893350758,31.61402588316544,209
2012-05-25,667.0,675.0,687.25,661.75,5318.0,20120525.0,667.5,4.0,1.124,29.14947808419077,30.79882243207665,210
2012-05-28,675.0,675.0,675.0,675.0,21.0,20120528.0,675.0,0.0,0.0,27.181343709598494,27.692312774466238,211
2012-05-29,674.5,661.0,684.0,655.25,6858.0,20120529.0,675.0,1.0,-2.074,27.32394882712524,27.83333773787075,212
2012-05-30,661.25,653.0,661.25,644.25,6734.0,20120530.0,661.0,2.0,-1.21,27.635408025091174,28.22222603948797,213
2012-05-31,652.75,648.25,653.75,644.0,3322.0,20120531.0,653.0,3.0,-0.727,26.66855274886407,26.72592923422283,214
2012-06-01,646.0,612.25,648.25,611.0,3923.0,20120601.0,648.25,4.0,-5.553,28.06232068238274,28.762472002993164,215
2012-06-04,615.5,627.25,631.5,613.25,5215.0,20120604.0,612.25,0.0,2.45,28.693018802823197,29.594142402594102,216
2012-06-05,627.5,614.5,631.0,612.0,3410.0,20120605.0,627.25,1.0,-2.033,27.81183527445925,28.181590082248185,217
2012-06-06,614.5,622.0,628.75,614.0,3283.0,20120606.0,614.5,2.0,1.221,26.624395703031478,26.39071140461505,218
2012-06-07,622.0,636.0,644.75,620.5,3823.0,20120607.0,622.0,3.0,2.251,26.953996093922978,26.90528321733307,219
2012-06-08,635.25,629.0,638.75,627.75,4516.0,20120608.0,636.0,4.0,-1.101,26.02636008472446,25.551245455021988,220
2012-06-11,630.5,629.75,642.25,628.25,3428.0,20120611.0,629.0,0.0,0.119,24.933054621769543,24.011079394352365,221
2012-06-12,628.5,616.5,639.5,613.25,4619.0,20120612.0,629.75,1.0,-2.104,25.052776928951804,24.309602141772054,222
2012-06-13,618.75,618.0,623.75,614.25,4762.0,20120613.0,616.5,2.0,0.243,24.18434266221918,23.1349885228691,223
2012-06-14,618.75,621.5,629.0,616.25,4629.0,20120614.0,618.0,3.0,0.566,23.1448569651486,21.75032338648654,224
2012-06-15,621.25,612.5,627.75,607.5,4810.0,20120615.0,621.5,4.0,-1.448,22.881688150018814,21.55028026828833,225
2012-06-18,613.0,630.25,633.75,613.0,3067.0,20120618.0,612.5,0.0,2.898,22.687898318121082,21.443576232516552,226
2012-06-19,630.25,649.5,652.0,629.5,4831.0,20120619.0,630.25,1.0,3.054,24.216271198849974,23.85109940151436,227
2012-06-20,649.75,658.25,665.25,639.25,3568.0,20120620.0,649.5,2.0,1.347,25.19661018109814,25.33761948131247,228
2012-06-21,659.0,658.75,682.0,655.0,5576.0,20120621.0,658.25,3.0,0.076,25.86055471028959,26.292603550470826,229
2012-06-22,659.25,673.25,684.75,658.0,5523.0,20120622.0,658.75,4.0,2.201,25.941413373012722,26.353589743741384,230
2012-06-25,688.5,736.5,738.75,686.75,4196.0,20120625.0,673.25,0.0,9.395,30.855830340328144,33.506444444575905,231
2012-06-26,736.5,726.0,736.5,709.25,5286.0,20120626.0,736.5,1.0,-1.426,33.80075485551147,37.47225185196581,232
2012-06-27,725.5,728.25,744.75,721.5,4811.0,20120627.0,726.0,2.0,0.31,32.84159532299455,35.57595160503703,233
2012-06-28,726.5,744.75,748.5,723.25,4625.0,20120628.0,728.25,3.0,2.266,32.15145029350209,34.19915805769875,234
2012-06-29,742.25,758.0,763.0,740.0,9510.0,20120629.0,744.75,4.0,1.779,32.38768208504214,34.272603650005586,235
2012-07-02,773.5,777.5,779.75,756.25,12850.0,20120702.0,758.0,0.0,2.573,32.625165531893266,34.36958983000484,236
2012-07-03,775.0,799.25,800.75,774.25,5343.0,20120703.0,777.5,1.0,2.797,33.54560502912346,35.48697785267086,237
2012-07-04,799.25,799.25,800.75,774.25,5.0,20120704.0,799.25,2.0,0.0,32.90509548093935,34.28871413898141,238
2012-07-05,799.25,828.75,840.75,799.25,7809.0,20120705.0,799.25,3.0,3.691,33.68645043730852,35.250218920450585,239
2012-07-06,828.75,806.0,828.75,804.0,8128.0,20120706.0,828.75,4.0,-2.745,33.3058640338766,34.48352306439054,240
2012-07-09,820.0,823.25,844.75,818.5,9067.0,20120709.0,806.0,0.0,2.14,32.66442184891705,33.385719989138465,241
2012-07-10,816.75,822.5,833.25,806.75,7690.0,20120710.0,823.25,1.0,-0.091,32.17220168079068,32.5676239905867,242
2012-07-11,821.25,828.0,848.5,803.25,11756.0,20120711.0,822.5,2.0,0.669,33.36109243717691,34.25860745850847,243
2012-07-12,828.5,844.25,858.0,820.25,9016.0,20120712.0,828.0,3.0,1.963,33.76008403382601,34.72412646404068,244
2012-07-13,846.25,847.5,865.75,845.75,7729.0,20120713.0,844.25,4.0,0.385,34.1228036671384,35.12757626883529,245
2012-07-16,866.0,894.0,894.75,864.25,8275.0,20120716.0,847.5,0.0,5.487,35.611639697487455,37.17723276632395,246
2012-07-17,897.25,880.0,898.5,866.0,10467.0,20120717.0,894.0,1.0,-1.566,37.01058154324635,39.02026839748077,247
2012-07-18,884.5,900.5,908.0,865.5,8061.0,20120718.0,880.0,2.0,2.33,37.50961958479404,39.48423261115,248
2012-07-19,899.0,933.25,938.0,896.5,14123.0,20120719.0,900.5,3.0,3.637,39.37238144080542,41.95300159633001,249
2012-07-20,933.75,942.0,944.75,916.75,8029.0,20120720.0,933.25,4.0,0.938,39.8158013098412,42.25926805015269,250
2012-07-23,931.0,899.25,933.75,897.75,13055.0,20120723.0,942.0,0.0,-4.538,39.46891028166096,41.424698976799,251
2012-07-24,891.0,877.0,903.0,852.75,14209.0,20120724.0,899.25,1.0,-2.474,43.994463892571574,47.80140577989247,252
2012-07-25,868.75,892.0,909.0,867.5,11553.0,20120725.0,877.0,2.0,1.71,43.76769444778539,46.961218342573474,253
2012-07-26,889.25,881.5,904.5,873.75,10361.0,20120726.0,892.0,3.0,-1.177,42.58426767977194,44.79972256356368,254
2012-07-27,881.5,898.0,911.0,879.5,9196.0,20120727.0,881.5,4.0,1.872,41.57660698158534,43.02642622175519,255
2012-07-30,911.0,907.25,919.75,901.0,7233.0,20120730.0,898.0,0.0,1.03,41.27418816507064,42.38956939218786,256
2012-07-31,908.5,893.0,919.5,886.0,9596.0,20120731.0,907.25,1.0,-1.571,40.567443786413065,41.20429347322948,257
2012-08-01,892.5,883.5,897.0,861.75,10759.0,20120801.0,893.0,2.0,-1.064,41.01585798765675,41.777054343465515,258
2012-08-02,881.0,862.5,883.25,856.0,9589.0,20120802.0,883.5,3.0,-2.377,40.65077998877253,41.140113764336746,259
2012-08-03,862.75,888.0,907.0,860.5,9319.0,20120803.0,862.5,4.0,2.957,41.18252726252884,41.85476526242518,260
2012-08-06,884.5,891.75,897.25,879.5,7370.0,20120806.0,888.0,0.0,0.422,40.597752056836065,40.907463227435194,261
2012-08-07,892.25,886.5,904.5,883.5,7444.0,20120807.0,891.75,1.0,-0.589,38.81613823346418,38.2531347971105,262
2012-08-08,885.75,899.25,902.75,869.25,9426.0,20120808.0,886.5,2.0,1.438,38.332852939507184,37.6193834908291,263
2012-08-09,899.75,916.0,919.5,899.0,7797.0,20120809.0,899.25,3.0,1.863,37.84804812681953,37.00346569205192,264
2012-08-10,914.5,887.0,931.75,880.0,11542.0,20120810.0,916.0,4.0,-3.166,39.11186193348463,38.96967026644499,265
2012-08-13,882.5,859.5,883.0,854.75,8848.0,20120813.0,887.0,0.0,-3.1,41.12441993954933,41.940380897585634,266
2012-08-14,856.5,844.5,866.0,838.25,7523.0,20120814.0,859.5,1.0,-1.745,41.817654490504964,42.84833011124085,267
2012-08-15,844.25,845.75,850.75,840.5,5362.0,20120815.0,844.5,2.0,0.148,39.743322264080184,39.668552763075375,268
2012-08-16,846.75,863.0,868.75,841.25,5454.0,20120816.0,845.75,3.0,2.04,38.6302929673382,38.046079061331994,269
2012-08-17,864.0,874.5,880.0,863.25,4347.0,20120817.0,863.0,4.0,1.333,38.23208451575961,37.53993518648775,270
2012-08-20,872.25,877.75,883.5,866.75,4606.0,20120820.0,874.5,0.0,0.372,36.62007683249986,35.267943828289404,271
2012-08-21,878.5,896.75,904.75,878.5,4616.0,20120821.0,877.75,1.0,2.165,36.040978938633344,34.598884651184164,272
2012-08-22,898.25,895.0,898.75,889.5,3835.0,20120822.0,896.75,2.0,-0.195,34.67361721693319,32.78570003102629,273
2012-08-23,896.5,874.0,903.25,871.0,4745.0,20120823.0,895.0,3.0,-2.346,34.45328837902926,32.71427336022278,274
2012-08-24,874.5,869.0,885.5,866.0,4082.0,20120824.0,874.0,4.0,-0.572,33.95753489002471,32.21903691219305,275
2012-08-27,873.75,865.25,877.75,860.75,3987.0,20120827.0,869.0,0.0,-0.432,32.4159408091081,30.189831990567306,276
2012-08-28,860.75,856.25,869.0,851.5,4231.0,20120828.0,865.25,1.0,-1.04,31.059946190094056,28.497854391824998,277
2012-08-29,855.75,883.0,887.5,853.25,4027.0,20120829.0,856.25,2.0,3.124,31.349951081904507,29.264807139581663,278
2012-08-30,882.0,883.5,896.75,878.5,4067.0,20120830.0,883.0,3.0,0.057,32.18177371082444,30.762832854304136,279
2012-08-31,885.75,887.0,906.0,862.25,9703.0,20120831.0,883.5,4.0,0.396,33.23343064620649,32.494455140396916,280
2012-09-03,887.0,887.0,906.0,862.25,8.0,20120903.0,887.0,0.0,0.0,34.1894824056443,33.99519445501066,281
2012-09-04,895.5,887.0,904.0,881.0,7081.0,20120904.0,887.0,1.0,0.0,33.17225673240195,32.52916852767591,282
2012-09-05,886.75,870.5,887.25,865.25,5745.0,20120905.0,887.0,2.0,-1.86,32.15659702945453,31.12527939065245,283
2012-09-06,868.25,890.75,894.5,867.5,7152.0,20120906.0,870.5,3.0,2.326,31.687815481321554,30.575242138565457,284
2012-09-07,891.5,905.0,912.5,884.75,8093.0,20120907.0,890.75,4.0,1.6,32.6252868012028,32.09854318675676,285
2012-09-10,902.75,885.25,917.5,885.25,12951.0,20120910.0,905.0,0.0,-2.182,32.59116981927522,32.11873742852252,286
2012-09-11,888.75,885.0,898.25,882.25,10583.0,20120911.0,885.25,1.0,-0.028,31.696518017521836,30.869572438052824,287
2012-09-12,884.0,890.75,893.5,868.75,13297.0,20120912.0,885.0,2.0,0.65,31.065016379564614,30.05362944631245,288
2012-09-13,888.0,900.75,905.0,885.75,11249.0,20120913.0,890.75,3.0,1.123,30.05910579960321,28.71314552013747,289
2012-09-14,901.75,925.5,931.0,898.75,14675.0,20120914.0,900.75,4.0,2.748,30.985550726912866,30.251392784119172,290
2012-09-17,914.75,881.25,918.75,876.0,14024.0,20120917.0,925.5,0.0,-4.781,32.05504611537621,31.917873746236616,291
2012-09-18,885.5,865.25,888.0,860.75,12777.0,20120918.0,881.25,1.0,-1.816,35.027314650344195,36.2954905800717,292
2012-09-19,869.5,882.0,883.75,866.5,12619.0,20120919.0,865.25,2.0,1.936,33.411195136675445,33.75609183606214,293
2012-09-20,882.5,881.0,893.75,869.0,13112.0,20120920.0,882.0,3.0,-0.113,32.96472285152288,33.055279591253885,294
2012-09-21,881.5,899.0,899.25,880.5,11907.0,20120921.0,881.0,4.0,2.043,31.67247531956553,31.1479089790867,295
2012-09-24,900.5,889.0,904.5,883.25,11767.0,20120924.0,899.0,0.0,-1.112,30.92952301778649,30.12818778187517,296
2012-09-25,887.0,887.25,898.0,880.75,10485.0,20120925.0,889.0,1.0,-0.197,29.77683910707807,28.54442941095845,297
2012-09-26,887.75,873.25,889.0,866.25,10353.0,20120926.0,887.25,2.0,-1.578,29.138035551888887,27.771838822830656,298
2012-09-27,871.25,854.0,876.0,849.25,12162.0,20120927.0,873.25,3.0,-2.204,29.943668683535638,29.135593646453202,299
2012-09-28,857.0,899.5,907.0,850.75,20211.0,20120928.0,854.0,4.0,5.328,32.33515334866959,32.75084782692611,300
2012-10-01,900.0,879.0,900.5,872.25,15273.0,20121001.0,899.5,0.0,-2.279,33.62286668060914,34.584068116669314,301
2012-10-02,882.25,869.0,882.5,863.75,12505.0,20121002.0,879.0,1.0,-1.138,33.81624243691746,34.73952570111341,302
2012-10-03,866.5,871.75,878.5,858.0,12526.0,20121003.0,869.0,2.0,0.316,32.651129488106456,32.90758894096492,303
2012-10-04,870.0,870.25,882.75,866.75,7983.0,20121004.0,871.75,3.0,-0.172,31.13739044373278,30.653243748836264,304
2012-10-05,871.25,857.0,872.75,856.25,10421.0,20121005.0,870.25,4.0,-1.523,29.80671858521133,28.76614458232476,305
2012-10-08,859.5,861.0,867.5,856.5,9417.0,20121008.0,857.0,0.0,0.467,28.347016895646377,26.763991971348123,306
2012-10-09,864.25,864.5,873.75,863.5,9005.0,20121009.0,861.0,1.0,0.407,27.29274263240563,25.428793041835068,307
2012-10-10,863.75,870.0,876.75,863.5,14500.0,20121010.0,864.5,2.0,0.636,26.243402393095877,24.138287302923757,308
2012-10-11,868.0,883.0,894.0,859.0,15726.0,20121011.0,870.0,3.0,1.494,27.03945672099637,25.58651566253392,309
2012-10-12,882.25,862.0,884.25,853.25,10338.0,20121012.0,883.0,4.0,-2.378,27.399506109996747,26.308313574196063,310
2012-10-15,852.5,852.75,856.75,840.25,11489.0,20121015.0,862.0,0.0,-1.073,28.79500555454266,28.500538430969907,311
2012-10-16,855.0,848.75,857.75,843.75,9785.0,20121016.0,852.75,1.0,-0.469,27.836368685947757,27.133799973507237,312
2012-10-17,847.0,857.0,858.0,845.5,7948.0,20121017.0,848.75,2.0,0.972,26.442153350861457,25.18262664370627,313
2012-10-18,856.5,868.75,876.0,855.5,9495.0,20121018.0,857.0,3.0,1.371,26.515593955328626,25.458276424545463,314
2012-10-19,868.25,872.5,885.5,866.0,11965.0,20121019.0,868.75,4.0,0.432,26.695994504844244,25.863839567939433,315
2012-10-22,873.0,876.75,884.5,873.0,10386.0,20121022.0,872.5,0.0,0.487,25.700904095312872,24.51532762554751,316
2012-10-23,877.0,867.0,878.0,860.0,10291.0,20121023.0,876.75,1.0,-1.112,25.000821904829834,23.646617275474508,317
2012-10-24,867.75,877.25,895.0,865.75,11189.0,20121024.0,867.0,2.0,1.182,25.387110822572605,24.393734972077905,318
2012-10-25,881.25,875.5,889.0,871.0,10403.0,20121025.0,877.25,3.0,-0.199,25.07919165688417,24.074570309134184,319
2012-10-26,875.5,864.75,878.25,863.25,10717.0,20121026.0,875.5,4.0,-1.228,24.162901506258287,22.864627601249627,320
2012-10-29,861.0,858.25,871.25,857.25,9623.0,20121029.0,864.75,0.0,-0.752,23.62536500568933,22.24934392108301,321
2012-10-30,857.5,860.0,866.5,852.75,8379.0,20121030.0,858.25,1.0,0.204,22.727604550626623,21.11609806493861,322
2012-10-31,860.0,867.25,875.0,859.25,9549.0,20121031.0,860.0,2.0,0.843,22.1841859551151,20.53395165628014,323
2012-11-01,867.5,864.0,877.5,863.5,10453.0,20121101.0,867.25,3.0,-0.375,21.75835086828644,20.129424768776122,324
2012-11-02,866.0,866.5,873.75,858.75,9404.0,20121102.0,864.0,4.0,0.289,21.143955334805835,19.44550146627264,325
2012-11-05,865.25,867.0,875.75,863.5,9601.0,20121105.0,866.5,0.0,0.058,20.335413940732554,18.48610127076962,326
2012-11-06,871.0,876.5,879.75,870.0,9114.0,20121106.0,867.0,1.0,1.096,19.69128540066594,17.787954434667004,327
2012-11-07,872.75,893.25,897.0,870.75,9284.0,20121107.0,876.5,2.0,1.911,20.628441273332708,19.41622717671142,328
2012-11-08,889.25,901.5,905.0,886.5,13152.0,20121108.0,893.25,3.0,0.924,21.34403752121159,20.627396886483258,329
2012-11-09,900.5,886.5,916.5,884.0,15401.0,20121109.0,901.5,4.0,-1.664,22.358215928374193,22.210410634952158,330
2012-11-12,884.0,857.0,884.75,855.0,13671.0,20121112.0,886.5,0.0,-3.328,24.552923571249284,25.44902255029184,331
2012-11-13,859.25,850.5,864.5,843.25,13418.0,20121113.0,857.0,1.0,-0.758,26.252657792044815,27.8224862102529,332
2012-11-14,853.75,848.25,858.0,845.25,13126.0,20121114.0,850.5,2.0,-0.265,25.02514344731345,25.81282138221918,333
2012-11-15,848.75,845.5,856.5,843.25,10927.0,20121115.0,848.25,3.0,-0.324,23.95467586119403,24.137778531256625,334
2012-11-16,847.0,836.0,850.0,829.5,7901.0,20121116.0,845.5,4.0,-1.124,23.640614419267294,23.65274139375574,335
2012-11-19,838.25,842.5,848.0,837.0,5523.0,20121119.0,836.0,0.0,0.778,22.491467653879347,21.96570920792164,336
2012-11-20,843.75,844.5,849.75,837.5,4000.0,20121120.0,842.5,1.0,0.237,21.696788776253964,20.870281313532118,337
2012-11-21,844.25,845.5,849.5,841.0,2944.0,20121121.0,844.5,2.0,0.118,20.49708070568541,19.220910471727834,338
2012-11-22,845.5,845.5,845.5,845.5,34.0,20121122.0,845.5,3.0,0.0,18.724618823350376,16.791455742164153,339
2012-11-23,845.5,848.0,853.75,845.25,1363.0,20121123.0,845.5,4.0,0.296,17.795108021227605,15.6859283098756,340
2012-11-26,846.75,849.0,854.25,846.75,3126.0,20121126.0,848.0,0.0,0.118,16.972825473843294,14.761137868558883,341
2012-11-27,850.0,873.0,873.5,850.0,3116.0,20121127.0,849.0,1.0,2.827,17.748023158039384,16.19298615275106,342
2012-11-28,870.5,877.0,880.0,864.75,3517.0,20121128.0,873.0,2.0,0.458,18.95274832549038,18.167254665717614,343
2012-11-29,871.5,870.0,879.75,865.0,2624.0,20121129.0,877.0,3.0,-0.798,18.570680295900342,17.7116207102886,344
2012-11-30,867.75,870.25,883.0,867.5,2755.0,20121130.0,870.0,4.0,0.029,18.291527541727582,17.416737948916786,345
2012-12-03,869.75,862.0,877.25,858.25,5164.0,20121203.0,870.25,0.0,-0.948,18.355934128843256,17.62783955572788,346
2012-12-04,861.75,858.0,865.0,851.5,5065.0,20121204.0,862.0,1.0,-0.464,18.391758298948393,17.777460948297467,347
2012-12-05,857.5,858.0,863.5,852.5,4421.0,20121205.0,858.0,2.0,0.0,17.719780271771263,16.873799488524472,348
2012-12-06,860.25,862.5,864.25,853.0,3558.0,20121206.0,858.0,3.0,0.524,17.131618428882966,16.12395955672121,349
2012-12-07,860.5,859.5,864.75,852.75,4307.0,20121207.0,862.5,4.0,-0.348,16.665107662620876,15.574098282491716,350
2012-12-10,858.0,848.75,861.75,846.75,3981.0,20121210.0,859.5,0.0,-1.251,16.58191605692807,15.597551844826153,351
2012-12-11,848.25,823.0,848.75,816.0,7748.0,20121211.0,848.75,1.0,-3.034,19.029014597207343,19.317878265516,352
2012-12-12,825.0,813.0,825.5,809.0,5315.0,20121212.0,823.0,2.0,-1.215,20.91274054291576,22.042161163447187,353
2012-12-13,814.0,808.5,817.75,801.5,4535.0,20121213.0,813.0,3.0,-0.554,20.966127766287045,21.969873008320878,354
2012-12-14,808.75,814.0,817.5,806.25,3726.0,20121214.0,808.5,4.0,0.68,20.082843423897312,20.540556607211425,355
2012-12-17,813.5,808.0,818.25,805.0,3548.0,20121217.0,814.0,0.0,-0.737,19.461675839906647,19.568482392916568,356
2012-12-18,814.0,812.5,814.25,801.5,3995.0,20121218.0,808.0,1.0,0.557,18.85152349082422,18.659351407194357,357
2012-12-19,815.0,806.5,822.75,802.0,5120.0,20121219.0,812.5,2.0,-0.738,19.024112264385657,18.938104552901777,358
2012-12-20,806.25,791.0,808.5,782.5,6199.0,20121220.0,806.5,3.0,-1.922,20.02192024035058,20.413023945848177,359
2012-12-21,791.5,792.0,798.75,789.75,2943.0,20121221.0,791.0,4.0,0.126,19.72447294577323,19.924620753068393,360
2012-12-24,795.0,793.75,796.25,791.25,1318.0,20121224.0,792.0,0.0,0.221,18.40861176888477,17.968004652659303,361
2012-12-26,793.75,773.75,795.25,773.75,1591.0,20121226.0,793.75,2.0,-2.52,18.68964706262252,18.43893736563806,362
2012-12-27,774.75,772.0,778.0,764.5,3845.0,20121227.0,773.75,3.0,-0.226,19.649679147838643,19.880412383552972,363
2012-12-28,776.5,778.5,784.5,766.5,3957.0,20121228.0,772.0,4.0,0.842,19.49970831621695,19.629690732412577,364
2012-12-31,772.75,780.0,781.0,767.75,3171.0,20121231.0,778.5,0.0,0.193,18.93155301474268,18.779065301424236,365
2013-01-02,780.0,755.0,788.0,752.5,3597.0,20130102.0,780.0,2.0,-3.205,20.43777546794789,21.008523261234338,366
2013-01-03,758.75,756.0,761.25,749.75,8885.0,20130103.0,755.0,3.0,0.132,21.329795879952606,22.240720159736394,367
2013-01-04,755.0,747.5,757.75,739.75,4578.0,20130104.0,756.0,4.0,-1.124,21.027087163593276,21.675290805104876,368
2013-01-07,747.0,751.25,760.5,743.5,5366.0,20130107.0,747.5,0.0,0.502,20.660988330539343,21.051918697757557,369
2013-01-08,751.75,751.25,759.25,749.0,5686.0,20130108.0,751.25,1.0,0.0,19.85089848230849,19.81166287138988,370
2013-01-09,750.5,748.0,757.0,745.5,3564.0,20130109.0,751.25,2.0,-0.433,19.09172589300772,18.703441155204562,371
2013-01-10,750.0,744.5,756.5,744.0,5705.0,20130110.0,748.0,3.0,-0.468,18.492478084552474,17.876315667843954,372
2013-01-11,744.75,758.5,772.25,736.25,10870.0,20130111.0,744.5,4.0,1.88,20.084070985956796,20.29280691213143,373
2013-01-14,765.75,769.0,777.0,763.5,7366.0,20130114.0,758.5,0.0,1.384,21.212791805415282,21.920432657180587,374
2013-01-15,770.25,783.0,789.75,769.0,5375.0,20130115.0,769.0,1.0,1.821,22.125265277650247,23.164374969556494,375
2013-01-16,781.0,787.0,791.0,775.5,4098.0,20130116.0,783.0,2.0,0.511,22.11387752513661,23.00912497361566,376
2013-01-17,787.25,782.5,788.0,776.0,4957.0,20130117.0,787.0,3.0,-0.572,21.194434113760554,21.541241643800237,377
2013-01-18,785.5,792.5,793.75,778.75,4119.0,20130118.0,782.5,4.0,1.278,20.63130373978232,20.669076091293537,378
2013-01-21,792.5,792.5,793.75,778.75,12.0,20130121.0,792.5,0.0,0.0,20.119367036165748,19.913199279121066,379
2013-01-22,792.5,779.5,799.75,776.0,4751.0,20130122.0,792.5,1.0,-1.64,20.4494245783325,20.42477270857159,380
2013-01-23,774.0,775.0,785.0,771.0,4835.0,20130123.0,779.5,2.0,-0.577,20.544931434847708,20.568136347428684,381
2013-01-24,772.25,768.5,775.0,763.0,4645.0,20130124.0,775.0,3.0,-0.839,20.177210395316077,20.025718167771494,382
2013-01-25,770.5,775.0,781.25,764.25,4381.0,20130125.0,768.5,4.0,0.846,19.88837308665098,19.622289078735292,383
2013-01-28,779.75,778.5,783.0,770.5,3937.0,20130128.0,775.0,0.0,0.452,19.398520987864547,18.939317201570617,384
2013-01-29,777.75,777.0,787.5,776.0,2819.0,20130129.0,778.5,1.0,-0.193,18.771382716240517,18.080741574694564,385
2013-01-30,773.5,787.5,789.0,771.75,4586.0,20130130.0,777.0,2.0,1.351,18.633075196582286,17.969976031401956,386
2013-01-31,789.25,782.0,791.0,773.75,4150.0,20130131.0,787.5,3.0,-0.698,18.50734108780208,17.873979227215028,387
2013-02-01,781.5,765.5,790.0,764.5,5803.0,20130201.0,782.0,4.0,-2.11,19.143037352547346,18.890781996919692,388
2013-02-04,766.0,762.5,774.0,761.0,3847.0,20130204.0,765.5,0.0,-0.392,19.311852138679384,19.172011063997033,389
2013-02-05,765.75,757.5,766.25,751.0,3913.0,20130205.0,762.5,1.0,-0.656,18.942592853344895,18.649076255464095,390
2013-02-06,757.75,760.75,764.0,746.5,4271.0,20130206.0,757.5,2.0,0.429,18.811448048495357,18.495866088068883,391
2013-02-07,760.5,755.0,764.5,752.75,4028.0,20130207.0,760.75,3.0,-0.756,18.16949822590487,17.596417276326363,392
2013-02-08,757.25,756.5,770.75,753.0,7090.0,20130208.0,755.0,4.0,0.199,18.131362023549883,17.616894972816183,393
2013-02-11,757.25,741.5,757.25,740.25,4674.0,20130211.0,756.5,0.0,-1.983,18.028510930499895,17.53464230977403,394
2013-02-12,742.25,732.0,744.25,725.5,4507.0,20130212.0,741.5,1.0,-1.281,19.20773720954536,19.33002333513749,395
2013-02-13,734.25,735.5,737.75,722.5,4907.0,20130213.0,732.0,2.0,0.478,19.1888520086776,19.286020223785826,396
2013-02-14,738.75,732.0,740.75,725.0,4328.0,20130214.0,735.5,3.0,-0.476,18.87622909879782,18.814550860614382,397
2013-02-15,736.75,742.25,744.5,733.5,5127.0,20130215.0,732.0,4.0,1.4,18.160208271634378,17.7726107458658,398
2013-02-18,742.25,742.25,744.5,733.5,17.0,20130218.0,742.25,0.0,0.0,17.64564388330398,17.06959597975036,399
2013-02-19,742.25,732.25,747.25,726.25,4282.0,20130219.0,742.25,1.0,-1.347,17.950585348458166,17.59364984911698,400
2013-02-20,733.5,737.75,740.75,727.75,3511.0,20130220.0,732.25,2.0,0.751,17.636895771325605,17.18116320256805,401
2013-02-21,737.25,721.0,737.5,719.25,3766.0,20130221.0,737.75,3.0,-2.27,17.692632519386915,17.32367477555898,402
2013-02-22,722.75,715.0,729.75,713.5,3715.0,20130222.0,721.0,4.0,-0.832,18.288756835806286,18.24718480548445,403
2013-02-25,715.5,700.0,717.5,698.0,3158.0,20130225.0,715.0,0.0,-2.098,18.717051668914806,18.880893498086525,404
2013-02-26,705.5,711.0,712.0,697.75,4618.0,20130226.0,700.0,1.0,1.571,18.583683335377096,18.663441031674985,405
2013-02-27,712.5,712.5,722.0,710.0,4278.0,20130227.0,711.0,2.0,0.211,18.89425757761555,19.108315560785,406
2013-02-28,714.0,715.0,723.0,711.0,4749.0,20130228.0,712.5,3.0,0.351,18.26750688874141,18.160540152680333,407
2013-03-01,717.5,721.0,726.75,708.0,5019.0,20130301.0,715.0,4.0,0.839,18.311369898855826,18.239134798989625,408
2013-03-04,718.5,702.5,719.25,697.5,4860.0,20130304.0,721.0,0.0,-2.566,18.62397263532348,18.707250159124342,409
2013-03-05,704.5,706.5,708.75,701.0,3414.0,20130305.0,702.5,1.0,0.569,18.749066032112257,18.87961680457443,410
2013-03-06,705.25,680.0,707.0,680.0,5246.0,20130306.0,706.5,2.0,-3.751,19.499150938283872,19.962334563964504,411
2013-03-07,683.75,695.5,696.5,681.5,4713.0,20130307.0,680.0,3.0,2.279,19.999228125712612,20.63402328876924,412
2013-03-08,694.5,696.0,703.0,684.0,6603.0,20130308.0,695.5,4.0,0.072,20.272025568829648,20.949486850266677,413
2013-03-11,699.25,699.75,708.25,695.0,4089.0,20130311.0,696.0,0.0,0.539,19.633659608026953,19.922888603564456,414
2013-03-12,702.0,703.75,706.5,695.75,3652.0,20130312.0,699.75,1.0,0.572,18.82605418911541,18.699836789755864,415
2013-03-13,703.0,711.25,712.25,697.0,4614.0,20130313.0,703.75,2.0,1.066,18.500958353741282,18.23985855112175,416
2013-03-14,712.25,724.0,725.5,707.5,4562.0,20130314.0,711.25,3.0,1.793,18.796325776128437,18.707877410972184,417
2013-03-15,724.25,722.0,772.5,717.5,3741.0,20130315.0,724.0,4.0,-0.276,22.65575070557131,24.38016042284256,418
2013-03-18,715.25,713.75,719.25,705.5,2685.0,20130318.0,722.0,0.0,-1.143,22.27795518688301,23.59613903313022,419
2013-03-19,714.25,724.25,724.75,705.5,9935.0,20130319.0,713.75,1.0,1.471,22.00268653353001,23.016653828712858,420
2013-03-20,727.5,733.25,737.0,709.25,10294.0,20130320.0,724.25,2.0,1.243,22.525169575936374,23.647766651551144,421
2013-03-21,727.5,733.75,737.0,723.0,10307.0,20130321.0,733.25,3.0,0.068,21.750154159942156,22.36139776467766,422
2013-03-22,728.0,730.0,731.5,715.5,9200.0,20130322.0,733.75,4.0,-0.511,21.386503781765594,21.746544729387303,423
2013-03-25,727.5,726.0,730.75,722.5,9199.0,20130325.0,730.0,0.0,-0.548,20.46500343796872,20.34700543213566,424
2013-03-26,727.0,729.75,732.75,723.5,9380.0,20130326.0,726.0,1.0,0.517,19.445457670880653,18.867404707850906,425
2013-03-27,729.75,736.25,740.75,728.5,9155.0,20130327.0,729.75,2.0,0.891,19.018597882618774,18.318417413470783,426
2013-03-28,736.25,691.0,741.75,682.75,12821.0,20130328.0,736.25,3.0,-6.146,22.653270802380707,23.74262842500801,427
2013-04-01,684.0,667.25,685.0,659.75,12789.0,20130401.0,691.0,0.0,-3.437,27.548428002164293,30.77694463500696,428
2013-04-02,668.0,674.0,676.5,664.25,11985.0,20130402.0,667.25,1.0,1.012,27.475843638331174,30.240018683672698,429
2013-04-03,673.0,703.0,705.5,670.75,14046.0,20130403.0,674.0,2.0,4.303,28.455312398482885,31.308016192516337,430
2013-04-04,700.75,692.25,701.25,684.5,11862.0,20130404.0,703.0,3.0,-1.529,28.345738544075363,30.766947366847507,431
2013-04-05,691.75,700.0,700.5,689.0,9373.0,20130405.0,692.25,4.0,1.12,27.041580494613967,28.531354384601173,432
2013-04-08,703.75,713.0,716.0,701.25,9346.0,20130408.0,700.0,0.0,1.857,26.74234590419452,27.89384046665435,433
2013-04-09,710.75,708.75,714.25,704.25,9127.0,20130409.0,713.0,1.0,-0.596,25.606678094722287,26.0746617377671,434
2013-04-10,705.5,696.75,713.0,688.0,9332.0,20130410.0,708.75,2.0,-1.693,25.551525540656638,25.931373506064833,435
2013-04-11,699.25,698.0,705.75,693.5,3120.0,20130411.0,696.75,3.0,0.179,24.615023218778763,24.507190371922857,436
2013-04-12,701.0,713.0,716.0,701.0,8693.0,20130412.0,698.0,4.0,2.149,24.12729383525342,23.806231655666476,437
2013-04-15,710.0,694.0,711.75,688.5,4433.0,20130415.0,713.0,0.0,-2.665,24.04753985023038,23.73206743491095,438
2013-04-16,690.75,703.5,704.0,689.75,1585.0,20130416.0,694.0,1.0,1.369,23.975036227482153,23.667791776922808,439
2013-04-17,705.75,705.0,715.5,698.5,1964.0,20130417.0,703.5,2.0,0.213,23.75003293407468,23.378752873333102,440
2013-04-18,706.5,704.5,712.5,696.0,1514.0,20130418.0,705.0,3.0,-0.071,23.090939030976983,22.461585823555353,441
2013-04-19,704.0,708.5,711.75,697.75,1207.0,20130419.0,704.5,4.0,0.568,22.264490028160893,21.33337438041464,442
2013-04-22,706.75,702.25,706.75,691.25,1237.0,20130422.0,708.5,0.0,-0.882,21.649536389237173,20.55559112969269,443
2013-04-23,702.75,697.0,702.75,690.25,981.0,20130423.0,702.25,1.0,-0.748,21.34048762657925,20.248178979066996,444
2013-04-24,696.5,691.75,698.75,688.5,868.0,20130424.0,697.0,2.0,-0.753,20.650443296890217,19.381755115191382,445
2013-04-25,691.25,701.25,705.5,690.75,887.0,20130425.0,691.75,3.0,1.373,20.114039360809286,18.764187766499195,446
2013-04-26,699.25,687.0,701.0,685.5,920.0,20130426.0,701.25,4.0,-2.032,19.69458123709935,18.328962730965966,447
2013-04-29,696.75,708.0,713.0,692.5,656.0,20130429.0,687.0,0.0,3.057,19.767801124635774,18.61843436683717,448
2013-04-30,711.25,721.75,727.5,697.25,343.0,20130430.0,708.0,1.0,1.942,21.652546476941627,21.535976451258897,449
2013-05-01,728.25,720.5,729.25,713.25,3923.0,20130501.0,721.75,2.0,-0.173,21.615951342674208,21.49784625775771,450
2013-05-02,721.5,728.5,730.0,717.75,3041.0,20130502.0,720.5,3.0,1.11,20.764501220612917,20.264800090056685,451
2013-05-03,729.25,719.5,735.0,716.5,3795.0,20130503.0,728.5,4.0,-1.235,20.55863747328447,20.029493411382457,452
2013-05-06,709.75,703.0,714.75,700.5,3016.0,20130506.0,719.5,0.0,-2.293,21.235124975713155,21.092227623198127,453
2013-05-07,707.5,709.0,711.0,698.25,3875.0,20130507.0,703.0,1.0,0.853,21.236477250648313,21.11326394010503,454
2013-05-08,706.25,704.0,712.75,699.75,2494.0,20130508.0,709.0,2.0,-0.705,20.487706591498466,20.031495414757693,455
2013-05-09,704.25,724.0,727.75,702.75,3791.0,20130509.0,704.0,3.0,2.841,20.897915083180422,20.69396269279,456
2013-05-10,722.75,704.0,723.0,702.0,4758.0,20130510.0,724.0,4.0,-2.762,20.90719553016402,20.734767667084668,457
2013-05-13,704.75,710.0,718.75,703.25,3263.0,20130513.0,704.0,0.0,0.852,20.892905027421836,20.73679864480671,458
2013-05-14,709.75,710.5,716.75,706.75,3091.0,20130514.0,710.0,1.0,0.07,20.15264093401986,19.6718921588325,459
2013-05-15,711.0,693.5,711.25,692.5,2576.0,20130515.0,710.5,2.0,-2.393,20.025128121836236,19.5489732043215,460
2013-05-16,693.0,688.5,699.0,681.5,3635.0,20130516.0,693.5,3.0,-0.721,20.841025565305667,20.809110110411964,461
2013-05-17,686.75,682.0,689.75,680.25,2739.0,20130517.0,688.5,4.0,-0.944,20.150932332096062,19.801228762357038,462
2013-05-20,685.75,690.0,690.0,670.0,2462.0,20130520.0,682.0,0.0,1.173,20.13721121099642,19.827731594042767,463
2013-05-21,680.25,680.0,684.25,674.0,2237.0,20130521.0,690.0,1.0,-1.449,19.238373828178563,18.550700714837063,464
2013-05-22,681.25,689.0,692.75,681.25,2009.0,20130522.0,680.0,2.0,1.324,18.534885298344147,17.61060728619212,465
2013-05-23,688.0,704.0,709.0,688.0,3157.0,20130523.0,689.0,3.0,2.177,19.486259362131054,19.12919298136652,466
2013-05-24,704.75,697.0,707.5,696.25,2170.0,20130524.0,704.0,4.0,-0.994,19.39659942011914,19.04530058385098,467
2013-05-27,697.0,697.0,697.0,697.0,1.0,20130527.0,697.0,0.0,0.0,18.269635836471945,17.43926050600418,468
2013-05-28,695.5,693.5,705.0,687.75,2579.0,20130528.0,697.0,1.0,-0.502,18.17694166951995,17.414025771870293,469
2013-05-29,693.25,701.0,704.0,688.75,2662.0,20130529.0,693.5,2.0,1.081,17.910856063199954,17.125489002287587,470
2013-05-30,698.5,698.75,702.25,687.5,2130.0,20130530.0,701.0,3.0,-0.321,17.62350551199996,16.808757135315908,471
2013-05-31,694.25,700.25,700.75,692.5,1463.0,20130531.0,698.75,4.0,0.215,16.79409591999996,15.700922850607121,472
2013-06-03,710.75,709.0,714.5,692.5,3728.0,20130603.0,700.25,0.0,1.25,17.267359927272693,16.540799803859507,473
2013-06-04,706.25,709.0,713.25,700.0,2833.0,20130604.0,709.0,1.0,0.0,16.90214538842972,16.10202649667824,474
2013-06-05,711.0,702.0,712.5,701.0,2121.0,20130605.0,709.0,2.0,-0.987,16.411041262208837,15.488422963787807,475
2013-06-06,700.25,698.0,706.25,693.5,2515.0,20130606.0,702.0,3.0,-0.57,16.328219329280763,15.489966568616099,476
2013-06-07,696.75,697.0,703.25,694.25,1928.0,20130607.0,698.0,4.0,-0.143,15.66201757207342,14.624637692800619,477
2013-06-10,692.75,689.0,693.5,680.5,2547.0,20130610.0,697.0,0.0,-1.148,15.82910688370311,15.008019333760537,478
2013-06-11,688.5,696.5,699.75,686.75,2091.0,20130611.0,689.0,1.0,1.089,15.571915348821008,14.740283422592464,479
2013-06-12,694.0,683.0,696.75,679.0,3064.0,20130612.0,696.5,2.0,-1.938,15.769923044382734,15.141578966246803,480
2013-06-13,681.0,685.5,687.0,675.0,2232.0,20130613.0,683.0,3.0,0.366,16.29083913125703,15.989368437413896,481
2013-06-14,684.0,681.0,684.25,676.5,1987.0,20130614.0,685.5,4.0,-0.656,15.514399210233663,14.890785979092044,482
2013-06-17,676.0,683.5,689.25,675.0,2599.0,20130617.0,681.0,0.0,0.367,15.399453827485146,14.805347848546438,483
2013-06-18,685.0,687.5,689.75,680.75,2427.0,20130618.0,683.5,1.0,0.585,14.817685297713767,14.031301468740248,484
2013-06-19,683.0,705.0,710.75,682.5,2919.0,20130619.0,687.5,2.0,2.545,16.038804816103426,15.927127939574882,485
2013-06-20,702.75,700.0,707.75,695.0,2192.0,20130620.0,705.0,3.0,-0.709,16.421640741912206,16.5035108809649,486
2013-06-21,698.25,699.0,704.5,696.0,1862.0,20130621.0,700.0,4.0,-0.143,15.746946129011095,15.503042763502913,487
2013-06-24,693.75,679.0,694.75,676.75,1613.0,20130624.0,699.0,0.0,-2.861,16.429041935464642,16.535970395035875,488
2013-06-25,679.0,676.5,685.25,675.25,1003.0,20130625.0,679.0,1.0,-0.368,17.09458357769512,17.497841009031074,489
2013-06-26,675.5,666.0,681.5,666.0,956.0,20130626.0,676.5,2.0,-1.552,16.94962143426829,17.23146220782693,490
2013-06-27,666.75,663.5,673.0,662.5,787.0,20130627.0,666.0,3.0,-0.375,16.68147403115299,16.800600580116672,491
2013-06-28,674.5,657.0,678.25,656.0,4893.0,20130628.0,663.5,4.0,-0.98,17.187703664684538,17.52718716943445,492
2013-07-01,653.75,666.5,667.0,652.75,2199.0,20130701.0,657.0,0.0,1.446,16.92063969516776,17.09022888017652,493
2013-07-02,658.0,656.5,668.0,652.25,3412.0,20130702.0,666.5,1.0,-1.5,16.814217904697962,16.911531696152984,494
2013-07-03,660.75,668.0,671.25,660.25,2474.0,20130703.0,656.5,2.0,1.752,16.28565264063451,16.123327469999253,495
2013-07-04,668.0,668.0,668.0,668.0,1.0,20130704.0,668.0,3.0,0.0,15.850593309667746,15.506883807332702,496
2013-07-05,668.0,659.0,672.5,659.0,2580.0,20130705.0,668.0,4.0,-1.347,15.63690300878886,15.23929929968834,497
2013-07-08,659.75,663.0,671.5,659.25,2738.0,20130708.0,659.0,0.0,0.607,15.3290027352626,14.840726059729896,498
2013-07-09,663.5,676.0,683.0,663.0,3374.0,20130709.0,663.0,1.0,1.961,16.11727521387511,16.061962585099273,499
2013-07-10,678.75,679.0,682.25,668.75,2720.0,20130710.0,676.0,2.0,0.444,16.40206837625011,16.487034240419387,500
2013-07-11,680.25,682.5,693.0,675.75,3968.0,20130711.0,679.0,3.0,0.515,16.479153069318283,16.58876300836347,501
2013-07-12,682.75,680.0,687.75,679.0,2664.0,20130712.0,682.5,4.0,-0.366,15.776502790289348,15.54359460724834,502
2013-07-15,674.25,669.5,696.75,667.25,2066.0,20130715.0,680.0,0.0,-1.544,17.02409344571759,17.404448659615227,503
2013-07-16,674.0,669.0,681.5,665.5,2588.0,20130716.0,669.5,1.0,-0.075,16.930994041561444,17.217188838333197,504
2013-07-17,670.5,665.0,674.0,664.0,2387.0,20130717.0,669.0,2.0,-0.598,16.300903674146767,16.254896993222104,505
2013-07-18,662.75,660.5,667.25,656.5,2142.0,20130718.0,665.0,3.0,-0.677,15.95536697649705,15.754244060792475,506
2013-07-19,661.5,664.5,670.0,658.0,2413.0,20130719.0,660.5,4.0,0.606,15.595788160451862,15.253678186020146,507
2013-07-22,662.5,660.0,667.75,655.0,2022.0,20130722.0,664.5,0.0,-0.677,15.337080145865329,14.919854427884127,508
2013-07-23,658.25,654.0,659.25,650.5,1932.0,20130723.0,660.0,1.0,-0.909,15.215527405332116,14.79720717083291,509
2013-07-24,655.0,653.5,661.75,652.75,1960.0,20130724.0,654.0,2.0,-0.076,14.650479459392832,14.024246214721856,510
2013-07-25,652.75,648.5,656.5,648.0,2321.0,20130725.0,653.5,3.0,-0.765,14.09134496308439,13.287680052758942,511
2013-07-26,650.5,650.0,657.5,648.75,1837.0,20130726.0,648.5,4.0,0.231,13.605768148258536,12.682656045724416,512
2013-07-29,652.5,651.0,656.0,648.5,2185.0,20130729.0,650.0,0.0,0.154,13.050698316598679,11.991635239627843,513
2013-07-30,653.25,654.5,662.5,652.0,2206.0,20130730.0,651.0,1.0,0.538,13.000634833271546,12.059417207677495,514
2013-07-31,655.0,661.5,665.75,654.25,1883.0,20130731.0,654.5,2.0,1.07,13.159668030246861,12.418161579987162,515
2013-08-01,664.0,658.0,667.5,648.25,3102.0,20130801.0,661.5,3.0,-0.529,13.713334572951693,13.329073369322208,516
2013-08-02,657.25,660.5,667.5,656.5,2465.0,20130802.0,658.0,4.0,0.38,13.466667793592446,13.01853025341258,517
2013-08-05,662.75,645.0,665.5,641.5,2902.0,20130805.0,660.5,0.0,-2.347,14.424243448720407,14.482726219624235,518
2013-08-06,645.75,649.75,651.25,642.25,2197.0,20130806.0,645.0,1.0,0.736,14.772039498836714,14.985029390340973,519
2013-08-07,650.75,643.0,652.75,639.0,2063.0,20130807.0,649.75,2.0,-1.039,14.679126817124287,14.820358804962178,520
2013-08-08,643.25,641.0,648.0,639.75,1930.0,20130808.0,643.0,3.0,-0.311,14.25375165193116,14.177644297633872,521
2013-08-09,641.0,633.5,645.0,630.5,1947.0,20130809.0,641.0,4.0,-1.17,14.276137865391965,14.220625057949356,522
2013-08-12,634.25,634.5,645.25,630.0,3528.0,20130812.0,633.5,0.0,0.158,14.36467078671997,14.357875050222773,523
2013-08-13,633.5,628.5,643.5,626.25,1911.0,20130813.0,634.5,1.0,-0.946,14.6269734424727,14.743491710193071,524
2013-08-14,626.25,630.5,631.75,623.0,1817.0,20130814.0,628.5,2.0,0.318,14.342703129520634,14.311026148833996,525
2013-08-15,630.0,637.5,641.25,629.0,2057.0,20130815.0,630.5,3.0,1.11,14.197911935927861,14.102889328989479,526
2013-08-16,640.5,631.0,640.5,626.75,1231.0,20130816.0,637.5,4.0,-1.02,14.157192669025328,14.055837418457548,527
2013-08-19,638.5,641.5,642.5,635.25,1255.0,20130819.0,631.0,0.0,1.664,13.529266062750297,13.148392429329876,528
2013-08-20,643.75,634.25,643.75,634.0,1047.0,20130820.0,641.5,1.0,-1.13,13.458423693409362,13.095273438752558,529
2013-08-21,636.0,639.0,646.75,634.25,1264.0,20130821.0,634.25,2.0,0.749,13.371294266735783,13.015903646918883,530
2013-08-22,637.5,630.0,639.5,629.75,1084.0,20130822.0,639.0,3.0,-1.408,13.042085697032528,12.580449827329698,531
2013-08-23,629.0,634.5,638.0,628.5,945.0,20130823.0,630.0,4.0,0.714,12.810986997302297,12.30305651701907,532
2013-08-26,640.25,654.75,665.0,640.25,1518.0,20130826.0,634.5,0.0,3.191,14.828169997547546,15.329315648083195,533
2013-08-27,656.5,650.75,657.75,648.5,1224.0,20130827.0,654.75,1.0,-0.611,15.593790906861416,16.385406895005453,534
2013-08-28,654.5,648.0,656.25,645.5,632.0,20130828.0,650.75,2.0,-0.423,15.153446278964925,15.634019309004724,535
2013-08-29,649.25,640.0,650.5,640.0,479.0,20130829.0,648.0,3.0,-1.235,14.753132980877194,14.982816734470745,536
2013-08-30,654.25,654.5,703.25,650.25,2375.0,20130830.0,640.0,4.0,2.266,18.43466634625201,20.351774503208,537
2013-09-02,654.5,654.5,654.5,654.5,1.0,20130902.0,654.5,0.0,0.0,18.07696940568364,19.571537902780264,538
2013-09-03,660.0,647.5,662.0,645.0,2573.0,20130903.0,654.5,1.0,-1.07,17.979063096076036,19.22866618240956,539
2013-09-04,644.5,647.5,648.0,640.0,2393.0,20130904.0,647.5,2.0,0.0,17.662784632796395,18.59817735808829,540
2013-09-05,642.75,638.0,645.5,636.75,2018.0,20130905.0,647.5,3.0,-1.467,17.034349666178542,17.551753710343185,541
2013-09-06,639.25,647.75,653.0,638.25,2776.0,20130906.0,638.0,4.0,1.528,16.826681514707765,17.178186548964092,542
2013-09-09,650.0,641.5,650.25,639.25,1763.0,20130909.0,647.75,0.0,-0.965,16.41061955882524,16.52109500910221,543
2013-09-10,642.0,646.5,648.25,640.0,1863.0,20130910.0,641.5,1.0,0.779,15.668745053477489,15.418282341221916,544
2013-09-11,647.0,647.0,652.5,642.0,2210.0,20130911.0,646.5,2.0,0.077,15.244313684979554,14.829178029059024,545
2013-09-12,648.0,652.5,655.0,637.25,3459.0,20130912.0,647.0,3.0,0.85,15.472103349981412,15.218620958517821,546
2013-09-13,650.75,641.0,651.25,640.0,2174.0,20130913.0,652.5,4.0,-1.762,15.088275772710373,14.689471497382112,547
2013-09-16,639.0,642.0,648.75,638.5,2075.0,20130916.0,641.0,0.0,0.156,14.989341611554876,14.597541964397815,548
2013-09-17,642.0,643.0,652.0,641.25,2287.0,20130917.0,642.0,1.0,0.156,14.626674192322625,14.11786970247812,549
2013-09-18,644.5,646.5,648.0,642.5,1338.0,20130918.0,643.0,2.0,0.544,13.84243108392967,13.035487075481054,550
2013-09-19,647.25,657.0,662.5,646.75,3511.0,20130919.0,646.5,3.0,1.624,14.356755530845167,13.897422132083596,551
2013-09-20,654.75,645.25,659.25,643.75,1837.0,20130920.0,657.0,4.0,-1.788,14.46068684622288,14.111099181139117,552
2013-09-23,645.75,654.0,656.75,645.75,2439.0,20130923.0,645.25,0.0,1.356,14.168806223838981,13.729619290320567,553
2013-09-24,655.0,658.0,660.0,649.5,2332.0,20130924.0,654.0,1.0,0.612,14.221642021671812,13.865670051611174,554
2013-09-25,659.25,670.0,675.0,658.75,3227.0,20130925.0,658.0,2.0,1.824,14.837856383338023,14.816914044729698,555
2013-09-26,672.5,678.25,679.0,668.5,2984.0,20130926.0,670.0,3.0,1.231,15.398051257580022,15.641325505432405,556
2013-09-27,678.25,681.0,685.5,675.5,3227.0,20130927.0,678.25,4.0,0.405,15.407319325072757,15.6224821047081,557
2013-09-30,681.25,678.5,694.75,676.75,6312.0,20130930.0,681.0,0.0,-0.367,15.643017568247961,15.93948449074702,558
2013-10-01,678.25,682.0,683.75,672.5,3440.0,20131001.0,678.5,1.0,0.516,15.243652334770873,15.31421989198075,559
2013-10-02,682.0,686.0,689.75,678.0,2279.0,20131002.0,682.0,2.0,0.587,14.92604757706443,14.838990573049983,560
2013-10-03,688.0,688.0,699.0,687.0,3055.0,20131003.0,686.0,3.0,0.292,15.114588706422209,15.127125163309985,561
2013-10-04,688.5,687.0,692.75,684.25,2392.0,20131004.0,688.0,4.0,-0.145,14.513262460383826,14.243508474868655,562
2013-10-07,688.25,694.75,696.5,687.25,2348.0,20131007.0,687.0,0.0,1.128,14.034784054894386,13.577707344886168,563
2013-10-08,694.25,693.5,699.75,688.0,2494.0,20131008.0,694.75,1.0,-0.18,13.91798550444944,13.467346365568012,564
2013-10-09,693.75,690.0,694.75,687.0,2492.0,20131009.0,693.5,2.0,-0.505,13.35725954949949,12.70503351682561,565
2013-10-10,691.75,685.5,695.75,684.0,2546.0,20131010.0,690.0,3.0,-0.652,13.211145044999537,12.577695714582195,566
2013-10-11,684.0,692.0,695.5,682.25,2779.0,20131011.0,685.5,4.0,0.948,13.214677313635942,12.667336285971235,567
2013-10-14,694.25,692.5,696.5,686.25,2048.0,20131014.0,692.0,0.0,0.072,13.013343012396321,12.445024781175086,568
2013-10-15,693.25,686.0,693.5,685.25,1961.0,20131015.0,692.5,1.0,-0.939,12.580311829451201,11.885688143685073,569
2013-10-16,686.25,681.5,688.0,678.25,2199.0,20131016.0,686.0,2.0,-0.656,12.732101663137454,12.200929724527063,570
2013-10-17,682.0,686.0,693.25,681.0,2622.0,20131017.0,681.5,3.0,0.66,12.688274239215868,12.207472427923454,571
2013-10-18,688.75,705.75,706.5,688.75,3662.0,20131018.0,686.0,4.0,2.879,13.80752203565079,13.913142770866994,572
2013-10-21,709.75,699.75,711.25,694.0,3317.0,20131021.0,705.75,0.0,-0.85,14.847747305137082,15.424723734751394,573
2013-10-22,698.25,700.75,704.5,696.0,2029.0,20131022.0,699.75,1.0,0.143,14.3843157319428,14.668093903451208,574
2013-10-23,702.5,701.75,710.5,701.0,2312.0,20131023.0,700.75,2.0,0.143,14.053923392675273,14.145681382991048,575
2013-10-24,700.75,696.5,708.0,696.0,2216.0,20131024.0,701.75,3.0,-0.748,13.867203084250248,13.859590531925575,576
2013-10-25,696.0,690.75,702.0,690.25,1829.0,20131025.0,696.5,4.0,-0.826,13.674730076591134,13.578311794335498,577
2013-10-28,687.5,681.0,691.25,680.75,2169.0,20131028.0,690.75,0.0,-1.412,13.863390978719213,13.86787022175743,578
2013-10-29,680.5,681.25,684.75,676.25,2428.0,20131029.0,681.0,1.0,0.037,13.921264526108375,13.952154192189772,579
2013-10-30,685.0,674.5,686.0,674.0,1776.0,20131030.0,681.25,2.0,-0.991,13.74660411464398,13.69186696656447,580
2013-10-31,674.25,667.0,677.0,667.0,1778.0,20131031.0,674.5,3.0,-1.112,13.792367376949061,13.76628470435586,581
2013-11-01,667.5,668.0,672.25,664.5,2176.0,20131101.0,667.0,4.0,0.15,13.447606706317318,13.26411341044173,582
2013-11-04,668.0,662.75,671.5,662.0,1641.0,20131104.0,668.0,0.0,-0.786,13.08873336937938,12.762231622382831,583
2013-11-05,662.5,656.0,665.25,655.0,1784.0,20131105.0,662.75,1.0,-1.018,13.08066669943579,12.793934072731771,584
2013-11-06,656.0,653.5,660.5,652.25,1840.0,20131106.0,656.0,2.0,-0.381,12.846060635850707,12.488076196367519,585
2013-11-07,653.5,654.0,657.5,652.25,1562.0,20131107.0,653.5,3.0,0.077,12.155509668955187,11.522999370185182,586
2013-11-08,653.0,650.0,658.5,644.0,4318.0,20131108.0,654.0,4.0,-0.612,12.368645153595624,11.919932787493826,587
2013-11-11,651.0,646.25,659.5,645.75,3285.0,20131111.0,650.0,0.0,-0.577,12.494222866905112,12.163941749161316,588
2013-11-12,646.25,645.25,652.0,644.5,1716.0,20131112.0,646.25,1.0,-0.155,12.040202606277374,11.54208284927314,589
2013-11-13,645.25,645.5,649.0,643.25,1739.0,20131113.0,645.25,2.0,0.039,11.468366005706702,10.769805136036721,590
2013-11-14,645.5,644.75,653.0,644.25,1816.0,20131114.0,645.5,3.0,-0.116,11.221241823369729,10.500497784565159,591
2013-11-15,644.75,643.5,648.5,642.75,1424.0,20131115.0,644.75,4.0,-0.194,10.72385620306339,9.86709807995647,592
2013-11-18,643.5,642.25,650.5,641.5,1538.0,20131118.0,643.5,0.0,-0.194,10.5671420027849,9.751485002628941,593
2013-11-19,642.25,650.25,651.5,642.25,1496.0,20131119.0,642.25,1.0,1.246,10.447401820713544,9.684620335611749,594
2013-11-20,650.25,647.25,654.75,646.25,1454.0,20131120.0,650.25,2.0,-0.461,10.634001655194142,10.060004290863532,595
2013-11-21,647.25,648.75,653.5,647.25,1043.0,20131121.0,647.25,3.0,0.232,10.235456050176493,9.552003718748393,596
2013-11-22,648.75,648.0,653.75,648.0,1015.0,20131122.0,648.75,4.0,-0.116,9.895869136524095,9.145069889581956,597
2013-11-25,648.0,652.5,655.0,648.0,810.0,20131125.0,648.0,0.0,0.694,9.632608305930995,8.859060570971028,598
2013-11-26,652.5,646.5,653.5,646.0,677.0,20131126.0,652.5,1.0,-0.92,9.438734823573633,8.677852494841558,599
2013-11-27,646.5,651.25,656.5,646.5,753.0,20131127.0,646.5,2.0,0.735,9.489758930521484,8.854138828862682,600
2013-11-28,651.25,651.25,651.25,651.25,1.0,20131128.0,651.25,3.0,0.0,9.05887175501955,8.306920318347688,601
2013-11-29,663.5,668.75,670.75,663.5,1297.0,20131129.0,651.25,4.0,2.687,10.008065231835976,9.799330942568027,602
2013-12-02,669.0,661.75,674.75,660.5,2278.0,20131202.0,668.75,0.0,-1.047,11.234604756214546,11.62608681689232,603
2013-12-03,661.75,668.25,669.25,661.75,1669.0,20131203.0,661.75,1.0,0.982,10.895095232922314,11.075941907973345,604
2013-12-04,668.25,661.75,672.25,660.75,2303.0,20131204.0,668.25,2.0,-0.973,10.95008657538392,11.132482986910231,605
2013-12-05,661.75,652.0,663.0,650.75,2792.0,20131205.0,661.75,3.0,-1.473,11.545533250349,11.98148525532217,606
2013-12-06,652.75,651.0,655.0,649.25,1314.0,20131206.0,652.0,4.0,-0.153,11.632302954862716,12.050620554612532,607
2013-12-09,651.5,650.5,657.25,649.25,1134.0,20131209.0,651.0,0.0,-0.077,11.302093595329742,11.510537813997528,608
2013-12-10,650.5,643.5,652.5,640.75,572.0,20131210.0,650.5,1.0,-1.076,11.342812359390674,11.542466105464523,609
2013-12-11,638.75,640.75,643.5,635.25,1516.0,20131211.0,643.5,2.0,-0.427,11.698011235809695,12.036803958069239,610
2013-12-12,640.75,633.75,642.75,630.25,2307.0,20131212.0,640.75,3.0,-1.092,11.839101123463347,12.19856343032666,611
2013-12-13,633.75,628.75,635.0,626.5,1704.0,20131213.0,633.75,4.0,-0.789,12.058273748603032,12.472088306283089,612
2013-12-16,628.75,621.75,628.75,621.0,1746.0,20131216.0,628.75,0.0,-1.113,12.121157953275484,12.509143198778677,613
2013-12-17,621.75,619.25,626.75,618.75,2058.0,20131217.0,621.75,1.0,-0.402,11.92832541206862,12.174590772274854,614
2013-12-18,619.25,612.75,619.25,612.0,2155.0,20131218.0,619.25,2.0,-1.05,11.73029582915329,11.851312002638206,615
2013-12-19,612.75,610.75,621.25,610.0,2779.0,20131219.0,612.75,3.0,-0.326,11.686632571957535,11.771137068953111,616
2013-12-20,610.75,613.5,616.0,607.25,2298.0,20131220.0,610.75,4.0,0.45,11.419665974506849,11.368318793092698,617
2013-12-23,613.5,609.5,615.25,608.25,1246.0,20131223.0,613.5,0.0,-0.652,11.017878158642588,10.785876287347005,618
2013-12-24,609.5,606.25,611.75,605.75,620.0,20131224.0,609.5,1.0,-0.533,10.720798326038716,10.381092782367405,619
2013-12-26,606.25,606.0,607.0,600.75,894.0,20131226.0,606.25,3.0,-0.041,10.541634841853378,10.163613744718418,620
2013-12-27,606.0,609.0,610.0,603.5,1207.0,20131227.0,606.0,4.0,0.495,10.17421349259398,9.675131912089295,621
2013-12-30,609.0,600.5,609.25,600.0,1129.0,20131230.0,609.0,0.0,-1.396,10.090194084176344,9.618447657144054,622
2013-12-31,600.5,605.25,607.25,599.0,975.0,20131231.0,600.5,1.0,0.791,10.081994621978485,9.669321302858165,623
2014-01-02,605.25,597.0,605.25,595.0,1486.0,20140102.0,605.25,3.0,-1.363,10.09726783816226,9.746745129143743,624
2014-01-03,597.0,605.75,609.0,596.0,2510.0,20140103.0,597.0,4.0,1.466,10.36115258014751,10.18051244525791,625
2014-01-06,605.75,605.75,612.75,605.0,2061.0,20140106.0,605.75,0.0,0.0,10.851047800134111,10.923110785890206,626
2014-01-07,605.75,602.5,610.0,601.75,1785.0,20140107.0,605.75,1.0,-0.537,10.614588909212829,10.566696014438179,627
2014-01-08,602.5,586.75,607.25,586.75,2287.0,20140108.0,602.5,2.0,-2.614,11.513262644738937,11.891136545846422,628
2014-01-09,586.75,584.25,591.0,578.5,3179.0,20140109.0,586.75,3.0,-0.426,12.648420586126306,13.505651673066899,629
2014-01-10,584.25,569.0,593.25,560.5,6878.0,20140110.0,584.25,4.0,-2.61,14.475836896478464,16.071564783324646,630
2014-01-13,569.0,572.5,576.0,569.0,2062.0,20140113.0,569.0,0.0,0.615,14.546215360434958,15.962022812214679,631
2014-01-14,573.5,579.25,580.0,570.75,2023.0,20140114.0,572.5,1.0,1.179,14.223832145849972,15.300419770586071,632
2014-01-15,579.25,567.75,579.75,566.5,2022.0,20140115.0,579.25,2.0,-1.985,14.135301950772702,15.02703046784126,633
2014-01-16,567.75,572.75,573.75,564.0,1730.0,20140116.0,567.75,3.0,0.881,14.236638137066091,15.05675973879576,634
2014-01-17,572.75,563.5,574.25,562.75,1698.0,20140117.0,572.75,4.0,-1.615,13.987852851878266,14.582525106956325,635
2014-01-20,563.5,563.5,563.5,563.5,1.0,20140120.0,563.5,0.0,0.0,13.557138956252958,13.871521759362134,636
2014-01-21,563.5,566.25,567.75,562.0,658.0,20140121.0,563.5,1.0,0.488,12.847399051139053,12.788652191447182,637
2014-01-22,562.25,561.25,566.75,560.75,1751.0,20140122.0,566.25,2.0,-0.883,12.22490822830823,11.883498565920892,638
2014-01-23,561.25,570.0,578.0,561.25,2219.0,20140123.0,561.25,3.0,1.559,12.636280207552936,12.532365423798106,639
2014-01-24,570.0,566.0,573.5,562.5,1885.0,20140124.0,570.0,4.0,-0.702,12.601163825048124,12.494716700625025,640
2014-01-27,566.0,563.5,572.25,562.75,1756.0,20140127.0,566.0,0.0,-0.442,12.319239840952841,12.095421140541688,641
2014-01-28,563.5,566.0,569.0,563.5,1147.0,20140128.0,563.5,1.0,0.444,11.699308946320764,11.216031655136131,642
2014-01-29,566.0,551.5,567.0,550.0,2472.0,20140129.0,566.0,2.0,-2.562,12.181189951200695,11.987227434451315,643
2014-01-30,551.5,553.5,556.75,550.25,1587.0,20140130.0,551.5,3.0,0.363,12.505627228364268,12.488930443191139,644
2014-01-31,553.5,557.5,557.5,551.25,1519.0,20140131.0,553.5,4.0,0.723,11.936933843967516,11.657073050765655,645
2014-02-03,557.5,563.5,564.25,554.0,2104.0,20140203.0,557.5,0.0,1.076,11.829030767243205,11.53612997733025,646
2014-02-04,563.5,586.0,586.0,562.0,2404.0,20140204.0,563.5,1.0,3.993,13.344573424766562,13.797979313686232,647
2014-02-05,586.0,587.5,588.75,579.0,2412.0,20140205.0,586.0,2.0,0.256,14.426884931605967,15.324915405194735,648
2014-02-06,587.5,584.0,589.25,582.5,1382.0,20140206.0,587.5,3.0,-0.596,13.728986301459969,14.18159335116877,649
2014-02-07,580.75,577.5,586.5,566.25,3289.0,20140207.0,584.0,4.0,-1.113,14.412714819509063,15.124047571012934,650
2014-02-10,577.5,584.75,590.5,570.5,3706.0,20140210.0,577.5,0.0,1.255,14.920649835917331,15.774174561544543,651
2014-02-11,584.75,590.25,591.25,582.5,1870.0,20140211.0,584.75,1.0,0.941,14.814227123561208,15.50428462000527,652
2014-02-12,590.25,587.0,598.25,585.5,2481.0,20140212.0,590.25,2.0,-0.551,14.6947519305102,15.23704667067125,653
2014-02-13,587.0,595.5,596.75,585.25,2012.0,20140213.0,587.0,3.0,1.448,14.404319936827454,14.738773781248417,654
2014-02-14,595.5,598.5,603.0,594.5,1691.0,20140214.0,595.5,4.0,0.504,14.549381760752242,14.906937277081976,655
2014-02-17,598.5,598.5,598.5,598.5,1.0,20140217.0,598.5,0.0,0.0,13.499437964320219,13.319345640137712,656
2014-02-18,598.5,612.0,613.25,598.5,1442.0,20140218.0,598.5,1.0,2.256,13.6131254221093,13.510099554786033,657
2014-02-19,607.5,613.5,614.0,604.25,1340.0,20140219.0,612.0,2.0,0.245,13.784659474644819,13.775419614147895,658
2014-02-20,613.5,613.5,614.5,607.75,1780.0,20140220.0,613.5,3.0,0.0,13.145144976949833,12.838696998928175,659
2014-02-21,613.5,605.5,614.5,604.75,1541.0,20140221.0,613.5,4.0,-1.304,12.836495433590757,12.426870732404417,660
2014-02-24,605.5,617.0,617.5,600.5,2160.0,20140224.0,605.5,0.0,1.899,13.214995848718871,13.03662130141716,661
2014-02-25,617.0,618.0,620.0,605.0,2460.0,20140225.0,617.0,1.0,0.162,13.377268953380792,13.29840512789487,662
2014-02-26,618.0,605.5,618.5,605.0,1465.0,20140226.0,618.0,2.0,-2.023,13.388426321255265,13.325284444175553,663
2014-02-27,605.5,589.25,607.0,588.25,3211.0,20140227.0,605.5,3.0,-2.684,14.875842110232051,15.515246518285464,664
2014-02-28,589.25,599.5,605.0,589.25,2278.0,20140228.0,589.25,4.0,1.739,15.000765554756411,15.613213649180734,665
2014-03-03,599.5,631.5,644.5,599.5,8415.0,20140303.0,599.5,0.0,5.338,18.659786867960378,20.898118495956638,666
2014-03-04,631.5,643.5,645.75,621.0,4261.0,20140304.0,631.5,1.0,1.9,21.167988061782165,24.278369363162422,667
2014-03-05,643.5,642.5,644.5,636.0,3119.0,20140305.0,643.5,2.0,-0.155,20.42544369252924,22.774586781407432,668
2014-03-06,642.5,646.0,649.0,636.25,2396.0,20140306.0,642.5,3.0,0.545,19.72767608411749,21.437975210553105,669
2014-03-07,646.0,654.0,663.0,644.25,4478.0,20140307.0,646.0,4.0,1.238,19.79788734919773,21.31291184914604,670
2014-03-10,651.5,640.75,656.75,639.0,4514.0,20140310.0,654.0,0.0,-2.026,19.611715771997936,20.837856935926567,671
2014-03-11,638.75,659.0,667.25,638.5,3942.0,20140311.0,640.75,1.0,2.848,20.442468883634486,21.892809344469693,672
2014-03-12,657.75,684.0,686.0,652.0,5226.0,20140312.0,659.0,2.0,3.794,22.697698985122283,25.007101431873767,673
2014-03-13,684.5,673.75,696.5,671.0,5368.0,20140313.0,684.0,3.0,-1.499,24.043362713747545,26.67282124095728,674
2014-03-14,670.0,687.25,691.0,669.75,5197.0,20140314.0,673.75,4.0,2.004,23.7894206488614,25.94977840882964,675
2014-03-17,692.5,674.5,694.25,671.75,3640.0,20140317.0,687.25,0.0,-1.855,23.672200589874,25.489807954319023,676
2014-03-18,677.0,692.5,693.5,672.5,3289.0,20140318.0,674.5,1.0,2.669,23.429273263521814,24.891166893743154,677
2014-03-19,691.75,715.75,718.5,686.25,4403.0,20140319.0,692.5,2.0,3.357,25.299339330474375,27.439011307910736,678
2014-03-20,712.5,703.75,723.5,693.75,6748.0,20140320.0,715.75,3.0,-1.677,25.81758120952216,27.913809800189306,679
2014-03-21,705.0,693.25,707.25,691.0,3904.0,20140321.0,703.75,4.0,-1.492,25.720528372292872,27.4919684934974,680
2014-03-24,692.5,714.5,718.25,692.0,4913.0,20140324.0,693.25,0.0,3.065,25.768662156629883,27.326372694364412,681
2014-03-25,715.75,708.25,716.25,706.5,2797.0,20140325.0,714.5,1.0,-0.875,25.51696559693626,26.749523001782492,682
2014-03-26,711.25,696.75,711.75,694.75,3252.0,20140326.0,708.25,2.0,-1.624,24.992695997214792,25.816253268211508,683
2014-03-27,693.75,710.5,713.5,692.0,3236.0,20140327.0,696.75,3.0,1.973,24.675178179286178,25.240752832449974,684
2014-03-28,705.0,696.0,707.75,693.5,3138.0,20140328.0,710.5,4.0,-2.041,23.72743470844198,23.775319121456644,685
2014-03-31,695.25,686.5,702.0,676.5,3548.0,20140331.0,696.0,0.0,-1.365,24.66130428040179,25.13860990526241,686
2014-04-01,697.0,686.0,697.25,683.5,3666.0,20140401.0,686.5,1.0,-0.073,23.66936752763799,23.620128584560756,687
2014-04-02,686.5,669.25,687.75,665.0,3442.0,20140402.0,686.0,2.0,-2.442,23.585788661489083,23.504111439952656,688
2014-04-03,670.5,676.0,677.5,666.5,3196.0,20140403.0,669.25,3.0,1.009,23.214353328626437,22.970229914625637,689
2014-04-04,673.5,669.75,676.25,658.75,2672.0,20140404.0,676.0,4.0,-0.925,22.694866662387668,22.240865926008887,690
2014-04-07,671.75,676.0,679.5,665.5,3010.0,20140407.0,669.75,0.0,0.933,21.904424238534244,21.142083802541038,691
2014-04-08,676.0,681.0,685.25,668.25,2640.0,20140408.0,676.0,1.0,0.74,21.458567489576584,20.58980596220223,692
2014-04-09,683.5,669.0,688.0,663.0,5339.0,20140409.0,681.0,2.0,-1.762,21.78051589961508,21.1778318339086,693
2014-04-10,666.5,662.25,671.0,656.25,2709.0,20140410.0,669.0,3.0,-1.009,22.05046899965007,21.654120922720786,694
2014-04-11,660.25,660.25,666.75,656.25,2031.0,20140411.0,662.25,4.0,-0.302,21.20497181786368,20.466904799691317,695
2014-04-14,672.0,678.75,689.5,668.5,4121.0,20140414.0,660.25,0.0,2.802,21.75451983442154,21.371317493065824,696
2014-04-15,675.5,701.75,702.75,673.75,3948.0,20140415.0,678.75,1.0,3.389,23.640472576746866,24.188475160657063,697
2014-04-16,704.5,695.25,718.25,690.75,3708.0,20140416.0,701.75,2.0,-0.926,25.082247797042605,26.230011805902787,698
2014-04-17,695.75,699.0,709.25,695.5,2874.0,20140417.0,695.25,3.0,0.539,24.052043451856917,24.566010231782414,699
2014-04-21,686.0,675.5,689.5,670.25,2696.0,20140421.0,699.0,0.0,-3.362,24.138221319869917,24.623875534211408,700
2014-04-22,672.75,679.5,684.25,669.0,3087.0,20140422.0,675.5,1.0,0.592,24.671110290790836,25.340692129649888,701
2014-04-23,680.75,682.75,685.5,673.5,2412.0,20140423.0,679.5,2.0,0.478,23.519191173446213,23.561933179029904,702
2014-04-24,682.0,696.5,702.75,677.75,3278.0,20140424.0,682.75,3.0,2.014,23.653810157678375,23.753675421825918,703
2014-04-25,697.5,708.25,709.75,695.75,2559.0,20140425.0,696.5,4.0,1.687,23.95800923425307,24.186518698915798,704
2014-04-28,716.25,708.5,717.0,697.25,4167.0,20140428.0,708.25,0.0,0.035,23.64364475841188,23.69498287239369,705
2014-04-29,706.5,716.5,717.0,704.0,3298.0,20140429.0,708.5,1.0,1.129,22.676040689465346,22.26898515607453,706
2014-04-30,714.25,721.5,724.75,710.75,3494.0,20140430.0,716.5,2.0,0.698,22.091855172241225,21.466453801931262,707
2014-05-01,722.25,707.25,724.5,701.25,4470.0,20140501.0,721.5,3.0,-1.975,22.19714106567384,21.704259961673763,708
2014-05-02,709.5,716.0,720.75,706.25,3385.0,20140502.0,707.25,4.0,1.237,21.56558278697622,20.84369196678393,709
2014-05-05,734.25,729.0,736.0,721.5,4142.0,20140505.0,716.0,0.0,1.816,22.218711624523834,21.89786637121274,710
2014-05-06,729.75,739.0,744.0,723.75,3934.0,20140506.0,729.0,1.0,1.372,22.744283295021667,22.711484188384375,711
2014-05-07,736.0,737.75,739.75,727.25,3249.0,20140507.0,739.0,2.0,-0.169,21.812984813656062,21.34995296326646,712
2014-05-08,735.25,735.0,737.75,727.75,3135.0,20140508.0,737.75,3.0,-0.373,20.852713466960047,20.00329256816425,713
2014-05-09,733.75,722.5,739.5,721.5,5951.0,20140509.0,735.0,4.0,-1.701,20.593375879054587,19.73618689240902,714
2014-05-12,709.0,715.5,716.0,703.5,3157.0,20140512.0,722.5,0.0,-0.969,21.584887162776898,21.304695306754486,715
2014-05-13,714.5,709.25,715.25,704.0,2377.0,20140513.0,715.5,1.0,-0.874,21.304442875251727,20.93073593252055,716
2014-05-14,708.25,690.25,708.75,687.75,3588.0,20140514.0,709.25,2.0,-2.679,21.890402613865206,21.839971141517815,717
2014-05-15,689.5,678.0,689.5,676.75,3254.0,20140515.0,690.25,3.0,-1.775,22.85491146715019,23.261308322648773,718
2014-05-16,677.25,674.25,682.75,670.5,2823.0,20140516.0,678.0,4.0,-0.553,22.57264678831834,22.793133879628922,719
2014-05-19,668.0,674.5,678.25,662.75,3604.0,20140519.0,674.25,0.0,0.037,21.929678898471217,21.82071602901173,720
2014-05-20,681.25,670.5,686.0,666.0,3521.0,20140520.0,674.5,1.0,-0.593,21.754253544064742,21.577953891810164,721
2014-05-21,668.5,664.25,675.5,663.0,2765.0,20140521.0,670.5,2.0,-0.932,20.912957767331584,20.367560039568808,722
2014-05-22,664.75,659.25,669.75,654.0,4108.0,20140522.0,664.25,3.0,-0.753,20.511779788483246,19.851885367626284,723
2014-05-23,660.5,652.5,663.5,651.25,2564.0,20140523.0,659.25,4.0,-1.024,19.828890716802942,18.93830065194276,724
2014-05-26,652.5,652.5,652.5,652.5,1.0,20140526.0,652.5,0.0,0.0,18.639900651639024,17.313193898350377,725
2014-05-27,646.0,641.0,648.5,640.25,2485.0,20140527.0,652.5,1.0,-1.762,18.0590005923991,16.638101378570312,726
2014-05-28,638.5,638.75,641.75,633.0,2180.0,20140528.0,641.0,2.0,-0.351,18.190000538544638,17.019687861427602,727
2014-05-29,638.5,632.5,645.0,629.75,2585.0,20140529.0,638.75,3.0,-0.978,17.922727762313308,16.783729479903922,728
2014-05-30,632.0,627.5,637.0,625.5,2207.0,20140530.0,632.5,4.0,-0.791,17.497934329375745,16.31256554925008,729
2014-06-02,617.75,622.5,624.25,616.25,3085.0,20140602.0,627.5,0.0,-0.797,17.384485753977952,16.304223476016737,730
2014-06-03,621.0,612.5,624.0,611.0,2113.0,20140603.0,622.5,1.0,-1.606,17.304077958161763,16.330327012547823,731
2014-06-04,611.75,614.5,619.5,611.5,1986.0,20140604.0,612.5,2.0,0.327,16.73097996196523,15.619616744208097,732
2014-06-05,613.25,605.75,617.25,605.0,2306.0,20140605.0,614.5,3.0,-1.424,16.323618147241117,15.170334511647017,733
2014-06-06,606.5,618.25,619.5,603.0,2388.0,20140606.0,605.75,4.0,2.064,16.33965286112829,15.347623243427416,734
2014-06-09,622.0,613.5,626.25,607.5,2701.0,20140609.0,618.25,0.0,-0.768,16.717866237389355,16.034606810970427,735
2014-06-10,614.0,601.25,615.75,599.25,2604.0,20140610.0,613.5,1.0,-1.997,16.92533294308122,16.42999256950769,736
2014-06-11,602.75,589.25,608.5,588.5,3457.0,20140611.0,601.25,2.0,-1.996,17.65939358461928,17.57266022690665,737
2014-06-12,589.5,585.25,593.5,584.0,1885.0,20140612.0,589.25,3.0,-0.679,17.622175986017528,17.529638863319096,738
2014-06-13,586.5,586.0,594.5,583.5,2664.0,20140613.0,585.25,4.0,0.128,17.02015998728866,16.659020348209886,739
2014-06-16,598.75,591.25,604.75,590.0,1441.0,20140616.0,586.0,0.0,0.896,17.245599988444237,17.037817635115236,740
2014-06-17,593.25,590.75,594.5,586.25,1790.0,20140617.0,591.25,1.0,-0.085,16.450545444040213,15.899441950433205,741
2014-06-18,593.75,596.25,607.0,593.0,2089.0,20140618.0,590.75,2.0,0.931,16.386859494582012,15.879516357042112,742
2014-06-19,597.0,602.5,604.5,594.75,1814.0,20140619.0,596.25,3.0,1.048,16.147144995074555,15.59558084276983,743
2014-06-20,603.0,593.25,603.25,591.75,1587.0,20140620.0,602.5,4.0,-1.535,15.724677268249595,15.049503397067186,744
2014-06-23,595.75,589.0,601.0,587.25,1732.0,20140623.0,593.25,0.0,-0.716,15.681524789317804,15.076236277458213,745
2014-06-24,587.5,580.75,589.25,579.25,1795.0,20140624.0,589.0,1.0,-1.401,15.528658899379822,14.93273810713045,746
2014-06-25,582.5,584.25,584.75,577.0,1960.0,20140625.0,580.75,2.0,0.603,15.20787172670892,14.541706359513041,747
2014-06-26,585.0,584.75,590.0,579.75,2257.0,20140626.0,584.25,3.0,0.086,14.757156115189927,13.969478844911302,748
2014-06-27,585.5,593.75,597.5,584.0,2654.0,20140627.0,584.75,4.0,1.539,14.642869195627206,13.906881665589795,749
2014-06-30,592.0,577.5,592.5,567.75,3423.0,20140630.0,593.75,0.0,-2.737,15.561699268752006,15.352630776844489,750
2014-07-01,579.0,572.5,581.0,569.25,2675.0,20140701.0,577.5,1.0,-0.866,16.374272062501817,16.572280006598543,751
2014-07-02,573.5,575.5,577.0,568.75,2196.0,20140702.0,572.5,2.0,0.524,15.681156420456196,15.529309339052071,752
2014-07-03,576.25,579.5,581.0,572.0,2252.0,20140703.0,575.5,3.0,0.695,15.073778564051086,14.658734760511797,753
2014-07-07,579.5,556.75,579.5,556.0,2945.0,20140707.0,579.5,0.0,-3.926,15.839798694591899,15.83757012577689,754
2014-07-08,559.5,556.25,561.0,555.0,2285.0,20140708.0,556.75,1.0,-0.09,16.627089722356263,16.99256077567329,755
2014-07-09,556.75,551.25,558.25,547.75,2416.0,20140709.0,556.25,2.0,-0.899,16.07008156577842,16.12688600558352,756
2014-07-10,551.5,548.5,556.0,546.25,1958.0,20140710.0,551.25,3.0,-0.499,15.518255968889463,15.309967871505702,757
2014-07-11,548.5,526.0,549.75,525.0,4371.0,20140711.0,548.5,4.0,-4.102,16.493869062626786,16.768638821971606,758
2014-07-14,529.25,537.75,539.0,524.25,2001.0,20140714.0,526.0,0.0,2.234,17.198971875115262,17.766153645708727,759
2014-07-15,537.0,537.75,539.5,530.5,2456.0,20140715.0,537.75,1.0,0.0,16.862701704650238,17.19733315961423,760
2014-07-16,540.0,538.0,544.75,535.75,1722.0,20140716.0,537.75,2.0,0.046,16.147910640591125,16.104355404999,761
2014-07-17,538.25,550.75,561.75,530.75,5704.0,20140717.0,538.0,3.0,2.37,17.49810058235557,18.090441350999136,762
2014-07-18,548.75,532.25,555.75,531.0,2761.0,20140718.0,550.75,4.0,-3.359,18.157364165777793,18.97838250419925,763
2014-07-21,529.75,530.0,531.25,523.75,2442.0,20140721.0,532.25,0.0,-0.423,18.961240150707084,20.04793150363935,764
2014-07-22,530.75,524.5,536.75,524.0,2310.0,20140722.0,530.0,1.0,-1.038,18.396581955188257,19.07487396982077,765
2014-07-23,523.25,530.75,531.0,522.75,1981.0,20140723.0,524.5,2.0,1.192,17.474165413807505,17.631557440511333,766
2014-07-24,530.75,528.75,542.25,526.0,3124.0,20140724.0,530.75,3.0,-0.377,17.49924128527955,17.64734978177649,767
2014-07-25,531.5,538.0,538.5,526.5,2198.0,20140725.0,528.75,4.0,1.749,16.999310259345044,16.89436981087296,768
2014-07-28,539.25,534.75,543.25,532.0,2029.0,20140728.0,538.0,0.0,-0.604,16.77210023576822,16.575120502756565,769
2014-07-29,533.5,520.0,535.75,518.5,2478.0,20140729.0,534.75,1.0,-2.758,17.020091123425658,16.965104435722356,770
2014-07-30,521.5,527.25,529.0,519.75,2100.0,20140730.0,520.0,2.0,1.394,16.83644647584151,16.703090510959374,771
2014-07-31,527.0,530.25,536.25,523.5,2591.0,20140731.0,527.25,3.0,0.569,16.783133159855925,16.64267844283147,772
2014-08-01,531.5,534.0,544.0,531.5,2934.0,20140801.0,530.25,4.0,0.707,16.78012105441448,16.656987983787275,773
2014-08-04,542.0,544.0,553.25,540.0,2708.0,20140804.0,534.0,0.0,1.873,17.345564594922266,17.50272291928232,774
2014-08-05,544.5,552.5,554.25,538.0,2381.0,20140805.0,544.0,1.0,1.563,17.60960417720207,17.869026530044692,775
2014-08-06,558.25,568.0,572.0,555.5,3782.0,20140806.0,552.5,2.0,2.805,18.554185615638257,19.219822992705417,776
2014-08-07,566.75,561.5,568.0,558.5,2664.0,20140807.0,568.0,3.0,-1.144,18.276532377852973,18.723846593678047,777
2014-08-08,560.5,546.5,561.25,546.0,2366.0,20140808.0,561.5,4.0,-2.671,18.615029434411785,19.16066704785429,778
2014-08-11,545.0,546.5,556.5,543.0,2976.0,20140811.0,546.5,0.0,0.0,18.604572213101612,19.07257810814037,779
2014-08-12,544.5,538.0,545.75,533.5,3945.0,20140812.0,546.5,1.0,-1.555,18.09506564827419,18.262901027054987,780
2014-08-13,537.75,528.0,544.25,527.25,1867.0,20140813.0,538.0,2.0,-1.859,18.200059680249264,18.394514223447658,781
2014-08-14,528.5,537.25,539.25,528.0,1765.0,20140814.0,528.0,3.0,1.752,17.568236072953876,17.44191232698797,782
2014-08-15,536.0,551.25,556.25,533.5,3546.0,20140815.0,537.25,4.0,2.606,18.53930552086716,18.882990683389576,783
2014-08-18,558.25,554.25,560.25,551.75,1947.0,20140818.0,551.25,0.0,0.544,18.94482320078834,19.431925258937646,784
2014-08-19,552.0,558.5,565.5,546.75,2724.0,20140819.0,554.25,1.0,0.767,18.927112000716672,19.34100189107929,785
2014-08-20,560.0,550.0,561.5,545.0,2495.0,20140820.0,558.5,2.0,-1.522,18.706465455196973,18.962201638935383,786
2014-08-21,549.5,555.5,558.0,547.0,2414.0,20140821.0,550.0,3.0,1.0,18.05133223199724,17.96724142041065,787
2014-08-22,557.5,562.0,570.5,555.5,3192.0,20140822.0,555.5,4.0,1.17,18.273938392724762,18.3049425643559,788
2014-08-25,562.25,556.0,565.0,552.5,2645.0,20140825.0,562.0,0.0,-1.068,17.749034902477057,17.53095022244178,789
2014-08-26,556.0,556.5,558.0,546.75,2353.0,20140826.0,556.0,1.0,0.09,17.52184991134278,17.22682352611621,790
2014-08-27,555.25,562.25,563.0,550.75,2464.0,20140827.0,556.5,2.0,1.033,17.042590828493434,16.56324705596738,791
2014-08-28,560.25,571.75,579.25,559.0,3921.0,20140828.0,562.25,3.0,1.69,17.561446207721303,17.388147448505062,792
2014-08-29,572.0,563.5,578.75,561.25,3241.0,20140829.0,571.75,4.0,-1.443,17.55586018883755,17.40306112203772,793
2014-09-01,563.5,563.5,563.5,563.5,1.0,20140901.0,563.5,0.0,0.0,16.709872898943225,16.182652972432688,794
2014-09-02,562.0,555.0,566.0,550.75,2445.0,20140902.0,563.5,1.0,-1.508,16.577157180857476,16.058299242774996,795
2014-09-03,552.75,535.75,556.5,535.0,3320.0,20140903.0,555.0,2.0,-3.468,17.661051982597705,17.717192677071665,796
2014-09-04,534.75,530.25,537.0,527.5,2631.0,20140904.0,535.75,3.0,-1.027,18.55550180236154,19.021566986795428,797
2014-09-05,537.25,535.25,542.0,528.25,2888.0,20140905.0,530.25,4.0,0.943,18.118638002146852,18.31869138855604,798
2014-09-08,537.75,533.5,539.25,524.25,2281.0,20140908.0,535.25,0.0,-0.327,17.83512545649714,17.876199203415233,799
2014-09-09,531.0,527.5,532.5,523.25,1890.0,20140909.0,533.5,1.0,-1.125,17.30465950590648,17.09270597629319,800
2014-09-10,528.75,519.75,529.25,519.25,1753.0,20140910.0,527.5,2.0,-1.469,17.026963187187707,16.713678512787432,801
2014-09-11,518.5,509.5,518.75,503.0,3258.0,20140911.0,519.75,3.0,-1.972,17.706330170170634,17.751854711082427,802
2014-09-12,507.75,502.5,509.25,500.0,2026.0,20140912.0,509.5,4.0,-1.374,17.89211833651875,18.018274082938085,803
2014-09-15,501.25,500.75,504.0,496.0,2088.0,20140915.0,502.5,0.0,-0.348,17.49283485138067,17.415837538546327,804
2014-09-16,501.75,496.25,508.5,491.0,2918.0,20140916.0,500.75,1.0,-0.899,17.493486228527882,17.427059200073483,805
2014-09-17,495.0,499.25,501.5,494.25,1847.0,20140917.0,496.25,2.0,0.605,16.56226020775262,16.070117973397018,806
2014-09-18,495.75,488.5,498.75,487.75,1595.0,20140918.0,499.25,3.0,-2.153,16.056600188866017,15.394102243610748,807
2014-09-19,486.5,474.5,488.0,473.75,2148.0,20140919.0,488.5,4.0,-2.866,16.915091080787285,16.741555277795975,808
2014-09-22,477.25,476.75,480.75,469.5,2418.0,20140922.0,474.5,0.0,0.474,17.10462825526116,17.042681240756504,809
2014-09-23,474.5,476.0,479.75,471.0,1938.0,20140923.0,476.75,1.0,-0.157,16.345116595691966,15.936990408655637,810
2014-09-24,473.5,480.25,484.5,473.5,2061.0,20140924.0,476.0,2.0,0.893,15.859196905174514,15.278725020834885,811
2014-09-25,480.25,474.0,483.5,466.25,2624.0,20140925.0,480.25,3.0,-1.301,15.98563355015865,15.541561684723568,812
2014-09-26,473.75,474.25,476.25,468.5,1441.0,20140926.0,474.0,4.0,0.053,15.600575954689676,15.036020126760418,813
2014-09-29,471.25,481.0,482.5,470.5,2399.0,20140929.0,474.25,0.0,1.423,15.273250867899705,14.631217443192362,814
2014-09-30,481.0,478.0,481.75,471.25,2183.0,20140930.0,481.0,1.0,-0.624,14.839318970817912,14.080388450766714,815
2014-10-01,477.0,479.0,484.0,469.5,2600.0,20141001.0,478.0,2.0,0.209,14.808471791652648,14.136336657331153,816
2014-10-02,478.0,482.75,489.75,477.25,2323.0,20141002.0,479.0,3.0,0.783,14.598610719684226,13.918158436353664,817
2014-10-03,483.5,485.75,489.0,478.0,2030.0,20141003.0,482.75,4.0,0.621,14.271464290622024,13.529070644839843,818
2014-10-06,485.75,491.5,494.75,484.75,2392.0,20141006.0,485.75,0.0,1.184,14.064967536929123,13.325194558861211,819
2014-10-07,490.25,506.25,509.5,489.25,3200.0,20141007.0,491.5,1.0,3.001,14.945425033571942,14.715168617679732,820
2014-10-08,507.25,507.75,511.75,502.0,2491.0,20141008.0,506.25,2.0,0.296,15.427659121429048,15.453146135322449,821
2014-10-09,508.0,493.25,508.25,492.0,3096.0,20141009.0,507.75,3.0,-2.856,15.502417383117319,15.559393317279454,822
2014-10-10,493.5,498.5,508.5,488.25,4850.0,20141010.0,493.25,4.0,1.064,15.934015802833926,16.184807541642193,823
2014-10-13,498.25,505.25,506.5,495.5,2119.0,20141013.0,498.5,0.0,1.354,15.690014366212665,15.793499869423242,824
2014-10-14,505.0,509.25,510.0,498.25,2489.0,20141014.0,505.25,1.0,0.792,15.331831242011512,15.254366553500143,825
2014-10-15,510.0,506.0,516.25,501.5,3217.0,20141015.0,509.25,2.0,-0.638,15.278937492737738,15.187117679700124,826
2014-10-16,506.75,517.0,518.25,502.75,2763.0,20141016.0,506.0,3.0,2.174,15.299034084307035,15.228835322406775,827
2014-10-17,517.75,516.0,522.25,512.75,2913.0,20141017.0,517.0,4.0,-0.193,15.385485531188218,15.364990612752546,828
2014-10-20,515.0,513.5,515.75,507.25,2444.0,20141020.0,516.0,0.0,-0.484,14.87316866471655,14.616325197718858,829
2014-10-21,514.25,519.25,523.75,512.25,2746.0,20141021.0,513.5,1.0,1.12,14.566516967924136,14.200815171356343,830
2014-10-22,521.0,522.25,528.75,516.0,2860.0,20141022.0,519.25,2.0,0.578,14.628651789021953,14.34070648184218,831
2014-10-23,520.75,526.75,530.75,519.25,2653.0,20141023.0,522.25,3.0,0.862,14.344228899110867,13.961945617596555,832
2014-10-24,525.5,517.75,539.25,517.25,3127.0,20141024.0,526.75,4.0,-1.709,15.040208090100789,15.033686201917016,833
2014-10-27,515.75,522.75,526.5,510.5,3105.0,20141027.0,517.75,0.0,0.966,15.150189172818889,15.195861374994733,834
2014-10-28,524.75,530.75,533.0,523.5,2999.0,20141028.0,522.75,1.0,1.53,15.159262884380807,15.203079858328769,835
2014-10-29,531.25,538.25,540.5,527.5,2576.0,20141029.0,530.75,2.0,1.413,15.3947844403462,15.542669210551615,836
2014-10-30,538.5,536.0,545.5,532.5,2901.0,20141030.0,538.25,3.0,-0.418,15.33616767304201,15.436979982478082,837
2014-10-31,535.0,532.0,539.0,522.5,4013.0,20141031.0,536.0,4.0,-0.746,15.441970611856371,15.57871598481434,838
2014-11-03,532.0,537.5,539.25,526.75,2925.0,20141103.0,532.0,0.0,1.034,15.174518738051246,15.168220520172426,839
2014-11-04,537.5,530.5,538.75,529.0,1993.0,20141104.0,537.5,1.0,-1.302,14.681380670955678,14.44579111748277,840
2014-11-05,530.5,524.75,532.5,518.75,2591.0,20141105.0,530.5,2.0,-1.084,15.051255155414243,15.019685635151719,841
2014-11-06,525.0,520.25,528.0,520.0,2850.0,20141106.0,524.75,3.0,-0.858,14.637504686740211,14.417060883798142,842
2014-11-07,520.25,514.5,520.5,511.0,2203.0,20141107.0,520.25,4.0,-1.105,14.5568224424911,14.328119432625055,843
2014-11-10,514.0,517.25,524.5,511.25,3935.0,20141110.0,514.5,0.0,0.534,14.438020402264637,14.184370174941714,844
2014-11-11,517.25,525.25,526.5,511.75,2287.0,20141111.0,517.25,1.0,1.547,14.466382183876942,14.259787484949484,845
2014-11-12,525.25,542.75,545.75,522.75,4459.0,20141112.0,525.25,2.0,3.332,15.742165621706311,16.15848248695622,846
2014-11-13,542.0,553.75,559.0,537.0,4476.0,20141113.0,542.75,3.0,2.027,17.379241474278476,18.504018155362076,847
2014-11-14,553.75,560.5,564.75,549.0,3289.0,20141114.0,553.75,4.0,1.219,17.79931043116226,18.97014906798048,848
2014-11-17,562.75,553.75,566.75,552.25,2018.0,20141117.0,560.5,0.0,-1.204,17.49937311923842,18.37412919224975,849
2014-11-18,553.75,551.0,555.0,545.75,1812.0,20141118.0,553.75,1.0,-0.497,17.249430108398563,17.89091196661645,850
2014-11-19,551.0,541.0,551.0,537.25,2572.0,20141119.0,551.0,2.0,-1.815,17.18130009854414,17.70545703773424,851
2014-11-20,541.0,552.5,553.0,536.0,3376.0,20141120.0,541.0,3.0,2.126,17.16481827140376,17.611396099369678,852
2014-11-21,552.5,553.5,560.0,547.5,2985.0,20141121.0,552.5,4.0,0.181,17.33165297400342,17.796543286120386,853
2014-11-24,553.5,549.5,557.0,548.5,2522.0,20141124.0,553.5,0.0,-0.723,16.528775430912198,16.557004181304332,854
2014-11-25,549.25,557.75,559.5,546.0,1677.0,20141125.0,549.5,1.0,1.501,16.253432209920177,16.149403623797088,855
2014-11-26,557.75,562.75,565.5,553.5,1783.0,20141126.0,557.75,2.0,0.896,16.230392918109263,16.129483140624156,856
2014-11-27,562.75,562.75,562.75,562.75,1.0,20141127.0,562.75,3.0,0.0,15.209448107372056,14.6455520552076,857
2014-11-28,562.75,578.5,581.0,557.75,4216.0,20141128.0,562.75,4.0,2.799,15.940407370338233,15.792811781179921,858
2014-12-01,578.5,606.75,608.0,570.25,4814.0,20141201.0,578.5,0.0,4.883,18.604915791216587,19.720436877022617,859
2014-12-02,606.75,603.25,611.75,596.75,5210.0,20141202.0,606.75,1.0,-0.577,19.93628708292417,21.524378626752938,860
2014-12-03,603.0,589.5,606.5,585.25,3330.0,20141203.0,603.25,2.0,-2.279,20.078442802658337,21.52112814318588,861
2014-12-04,589.5,589.75,591.75,577.5,3691.0,20141204.0,589.5,3.0,0.042,20.59403891150757,22.084977724094415,862
2014-12-05,589.75,594.0,595.75,582.0,4001.0,20141205.0,589.75,4.0,0.721,19.971853555915974,20.973647360881824,863
2014-12-08,594.0,598.0,605.75,588.0,3348.0,20141208.0,594.0,0.0,0.673,19.76986686901452,20.543827712764244,864
2014-12-09,598.0,585.75,598.0,583.5,3217.0,20141209.0,598.0,1.0,-2.048,19.29078806274047,19.737984017729012,865
2014-12-10,585.75,581.75,585.75,575.25,3561.0,20141210.0,585.75,2.0,-0.683,19.60526187521861,20.139586148698477,866
2014-12-11,583.0,596.5,598.0,572.75,3731.0,20141211.0,581.75,3.0,2.535,20.11841988656237,20.820974662205348,867
2014-12-12,597.5,606.5,613.5,593.5,4565.0,20141212.0,596.5,4.0,1.676,21.175836260511257,22.278178040577984,868
2014-12-15,606.5,619.0,622.75,599.75,4681.0,20141215.0,606.5,0.0,2.061,21.637123873192063,22.807754301834265,869
2014-12-16,619.0,623.25,639.0,615.0,5421.0,20141216.0,619.0,1.0,0.687,22.62465806653825,24.100053728256377,870
2014-12-17,623.75,648.5,650.75,617.0,6140.0,20141217.0,623.25,2.0,4.051,23.636052787762047,25.386713231155525,871
2014-12-18,648.5,655.25,677.0,645.75,7212.0,20141218.0,648.5,3.0,1.041,26.373684352510953,29.168484800334788,872
2014-12-19,655.25,632.25,655.25,629.25,4944.0,20141219.0,655.25,4.0,-3.51,26.339713047737227,28.746020160290147,873
2014-12-22,632.25,625.75,644.5,621.0,4469.0,20141222.0,632.25,0.0,-1.028,27.05883004339746,29.479884138918095,874
2014-12-23,625.75,635.5,637.0,621.0,2973.0,20141223.0,625.75,1.0,1.558,26.053481857634054,27.682566253729018,875
2014-12-24,635.5,611.5,639.75,606.25,3165.0,20141224.0,635.5,2.0,-3.777,26.730438052394597,28.45822408656515,876
2014-12-26,611.5,610.75,616.75,607.5,1395.0,20141226.0,611.5,4.0,-0.123,26.845852774904166,28.39712754168978,877
2014-12-29,610.75,615.5,620.75,608.0,2688.0,20141229.0,610.75,0.0,0.778,25.56441161354924,26.310843869464478,878
2014-12-30,615.5,602.0,615.5,601.0,2795.0,20141230.0,615.5,1.0,-2.193,24.55855601231749,24.736064686869213,879
2014-12-31,602.0,589.75,604.5,586.5,2861.0,20141231.0,602.0,2.0,-2.035,24.96232364756135,25.30458939528665,880
2015-01-05,581.25,589.0,597.5,579.0,3471.0,20150105.0,589.75,0.0,-0.127,24.78393058869213,24.997310809248415,881
2015-01-06,589.0,591.75,603.5,586.0,3535.0,20150106.0,589.0,1.0,0.467,24.12175508062921,23.997669368015295,882
2015-01-07,591.75,579.5,594.5,578.5,3244.0,20150107.0,591.75,2.0,-2.07,23.383413709662918,22.93131345227992,883
2015-01-08,579.5,567.0,581.0,565.75,2964.0,20150108.0,579.5,3.0,-2.157,23.621285190602652,23.340471658642596,884
2015-01-09,567.0,563.75,574.0,561.75,3633.0,20150109.0,567.0,4.0,-0.573,23.087531991456956,22.595075437490248,885
2015-01-12,563.75,555.5,567.0,554.0,5045.0,20150112.0,563.75,0.0,-1.463,22.170483628597232,21.31573204582488,886
2015-01-13,555.5,548.0,566.75,547.25,3679.0,20150113.0,555.5,1.0,-1.35,21.927712389633847,21.073634439714894,887
2015-01-14,548.5,537.75,549.75,536.0,3346.0,20150114.0,548.0,2.0,-1.87,21.707011263303485,20.863816514419558,888
2015-01-15,537.75,532.75,545.0,528.0,3147.0,20150115.0,537.75,3.0,-0.93,21.551828421184986,20.748640979163618,889
2015-01-16,532.75,532.75,542.0,531.25,2929.0,20150116.0,532.75,4.0,0.0,20.569844019259076,19.41548884860847,890
2015-01-19,532.75,532.75,532.75,532.75,1.0,20150119.0,532.75,0.0,0.0,18.69985819932643,16.82675700212734,891
2015-01-20,532.75,537.0,539.75,523.0,3508.0,20150120.0,532.75,1.0,0.798,18.522598363024027,16.816522735177028,892
2015-01-21,537.0,536.75,544.5,535.5,2489.0,20150121.0,537.0,2.0,-0.047,17.906907602749115,16.140986370486758,893
2015-01-22,536.75,533.75,564.25,532.5,2232.0,20150122.0,536.75,3.0,-0.559,19.165370547953742,18.222188187755194,894
2015-01-23,533.75,530.0,536.0,526.25,3019.0,20150123.0,533.75,4.0,-0.703,18.377609589048845,17.192563096054485,895
2015-01-26,530.0,520.5,534.75,519.25,2197.0,20150126.0,530.0,0.0,-1.792,18.116008717317133,16.96688801658055,896
2015-01-27,520.5,519.0,524.25,517.5,2145.0,20150127.0,520.5,1.0,-0.288,17.605462470288302,16.371302947703143,897
2015-01-28,519.0,505.25,520.5,503.0,3023.0,20150128.0,519.0,2.0,-2.649,17.595874972989364,16.52179588800939,898
2015-01-29,505.25,507.75,512.25,500.75,3292.0,20150129.0,505.25,3.0,0.495,17.655340884535786,16.75222310294147,899
2015-01-30,507.75,502.75,511.75,497.0,3177.0,20150130.0,507.75,4.0,-0.985,17.391218985941624,16.485260022549273,900
2015-02-02,502.75,493.0,505.5,492.75,2558.0,20150202.0,502.75,0.0,-1.939,17.173835441765107,16.28722535287603,901
2015-02-03,492.75,513.75,515.75,492.75,3363.0,20150203.0,493.0,1.0,4.209,17.703486765241006,17.182261972492558,902
2015-02-04,513.75,511.0,521.75,507.5,3188.0,20150204.0,513.75,2.0,-0.535,18.707715241128195,18.72462704282689,903
2015-02-05,511.0,525.75,527.75,508.5,3755.0,20150205.0,511.0,3.0,2.886,18.75701385557109,18.794676770449968,904
2015-02-06,525.75,527.0,534.0,516.5,3022.0,20150206.0,525.75,4.0,0.238,19.142739868701,19.35538653438999,905
2015-02-09,527.0,529.75,532.25,521.5,2449.0,20150209.0,527.0,0.0,0.522,18.37976351700091,18.208001663137992,906
2015-02-10,529.75,521.75,530.75,518.5,2941.0,20150210.0,529.75,1.0,-1.51,17.822512288182644,17.41360144138626,907
2015-02-11,521.75,525.75,528.0,515.75,2499.0,20150211.0,521.75,2.0,0.767,17.47501117107513,16.95845458253476,908
2015-02-12,525.75,521.25,527.75,518.25,2295.0,20150212.0,525.75,3.0,-0.856,16.750010155522848,15.963993971530126,909
2015-02-13,521.25,533.0,534.25,519.5,2485.0,20150213.0,521.25,4.0,2.254,16.568191050475317,15.802128108659442,910
2015-02-16,529.25,529.25,529.25,529.25,1.0,20150216.0,533.0,0.0,-0.704,15.789264591341208,14.761844360838197,911
2015-02-18,531.75,523.75,539.75,520.25,2026.0,20150218.0,529.25,2.0,-1.039,16.126604173946554,15.393598446059771,912
2015-02-19,523.75,519.5,529.75,519.0,2182.0,20150219.0,523.75,3.0,-0.811,15.637821976315047,14.774451986585134,913
2015-02-20,519.5,507.0,523.75,506.0,2482.0,20150220.0,519.5,4.0,-2.406,15.829838160286407,15.171191721707117,914
2015-02-23,507.0,504.0,510.5,502.25,2419.0,20150223.0,507.0,0.0,-0.592,15.958943782078542,15.44836615881282,915
2015-02-24,504.0,503.75,510.75,502.25,2465.0,20150224.0,504.0,1.0,-0.05,15.280857983707765,14.521917337637777,916
2015-02-25,503.75,497.25,505.75,495.0,2366.0,20150225.0,503.75,2.0,-1.29,14.868961803370697,14.01899502595274,917
2015-02-26,497.25,499.75,501.25,489.75,3038.0,20150226.0,497.25,3.0,0.503,14.789965275791538,14.0164623558257,918
2015-02-27,500.5,513.0,517.75,498.25,3695.0,20150227.0,499.75,4.0,2.651,15.309059341628682,14.880934041715623,919
2015-03-02,513.0,500.0,518.75,499.5,2991.0,20150302.0,513.0,0.0,-2.534,15.667326674207892,15.463476169486874,920
2015-03-03,500.0,506.0,507.0,493.0,2743.0,20150303.0,500.0,1.0,1.2,16.06120606746171,16.068346013555278,921
2015-03-04,506.0,496.0,506.0,494.0,2198.0,20150304.0,506.0,2.0,-1.976,15.692005515874282,15.525899878414574,922
2015-03-05,496.0,480.5,496.75,480.25,3233.0,20150305.0,496.0,3.0,-3.125,16.606368650794803,16.889113227959296,923
2015-03-06,480.5,482.5,485.5,478.25,2797.0,20150306.0,480.5,4.0,0.416,16.710335137086183,17.003898130898058,924
2015-03-09,484.75,490.0,495.0,484.0,2428.0,20150309.0,482.5,0.0,1.554,16.509395579169258,16.670045046778316,925
2015-03-10,489.5,493.25,496.75,483.25,2212.0,20150310.0,490.0,1.0,0.663,16.30399598106297,16.347372373874556,926
2015-03-11,494.25,499.0,502.0,494.0,2250.0,20150311.0,493.25,2.0,1.166,15.91272361914816,15.767722724024622,927
2015-03-12,498.25,507.25,513.5,498.0,3158.0,20150312.0,499.0,3.0,1.653,16.30702147195288,16.36535969415468,928
2015-03-13,507.5,502.0,513.5,498.75,2598.0,20150313.0,507.25,4.0,-1.035,16.165474065411708,16.149978401600723,929
2015-03-16,503.0,514.0,515.75,493.0,2791.0,20150316.0,502.0,0.0,2.39,16.76406733219246,17.029981281387293,930
2015-03-17,516.0,503.5,518.0,503.0,2573.0,20150317.0,514.0,1.0,-2.043,16.694606665629518,16.892650443869,931
2015-03-18,503.0,510.75,512.5,500.75,2256.0,20150318.0,503.5,2.0,1.44,16.38146060511773,16.406963718019785,932
2015-03-19,515.5,512.0,520.0,505.25,3054.0,20150319.0,510.75,3.0,0.245,16.3922369137434,16.41936855561716,933
2015-03-20,510.0,530.0,530.5,510.0,3276.0,20150320.0,512.0,4.0,3.516,16.76566992158491,16.96345274820154,934
2015-03-23,534.0,534.0,540.5,531.75,2991.0,20150323.0,530.0,0.0,0.755,17.832427201440836,18.501659048441354,935
2015-03-24,530.75,523.5,531.75,522.5,2624.0,20150324.0,534.0,1.0,-1.966,17.052206546764396,17.268104508649174,936
2015-03-25,523.25,519.0,528.25,516.0,2143.0,20150325.0,523.5,2.0,-0.86,17.138369587967635,17.365690574162617,937
2015-03-26,519.25,499.25,525.25,498.25,3155.0,20150326.0,519.0,3.0,-3.805,18.034881443606942,18.650265164274266,938
2015-03-27,499.5,507.75,509.0,499.0,2162.0,20150327.0,499.25,4.0,1.703,18.213528585097222,18.830229809037696,939
2015-03-30,512.25,530.25,531.0,508.75,3475.0,20150330.0,507.75,0.0,4.431,19.44411689554293,20.552865834499336,940
2015-03-31,531.25,511.75,531.5,509.0,4629.0,20150331.0,530.25,1.0,-3.489,19.835560814129934,20.979150389899424,941
2015-04-01,513.75,528.5,529.0,506.0,3672.0,20150401.0,511.75,2.0,3.273,20.23687346739084,21.41526367124615,942
2015-04-02,527.5,536.25,544.25,522.5,4008.0,20150402.0,528.5,3.0,1.466,21.351703152173496,22.893228515080008,943
2015-04-07,525.75,526.0,534.0,517.75,2843.0,20150407.0,536.25,1.0,-1.911,20.887911956521357,22.00746471306934,944
2015-04-08,528.5,526.25,530.75,518.25,2174.0,20150408.0,526.0,2.0,0.048,20.625374505928495,21.473136084660077,945
2015-04-09,525.0,518.75,526.75,513.75,3261.0,20150409.0,526.25,3.0,-1.425,19.932158641753176,20.3433846067054,946
2015-04-10,517.75,526.5,527.5,515.5,2316.0,20150410.0,518.75,4.0,1.494,19.211053310684704,19.230933325811346,947
2015-04-13,518.0,502.25,520.0,501.5,3031.0,20150413.0,526.5,0.0,-4.606,19.14641210062246,19.1334755490365,948
2015-04-14,503.5,497.0,506.25,496.25,2237.0,20150414.0,502.25,1.0,-1.045,20.155829182384046,20.61567880916495,949
2015-04-15,498.0,490.75,503.75,490.0,2372.0,20150415.0,497.0,2.0,-1.258,19.573481074894588,19.700254967942957,950
2015-04-16,488.0,490.75,493.25,485.75,2092.0,20150416.0,490.75,3.0,0.0,18.81680097717689,18.573554305550555,951
2015-04-17,490.0,489.25,495.0,487.25,1896.0,20150417.0,490.75,4.0,-0.306,17.810728161069896,17.130413731477148,952
2015-04-20,489.0,498.25,498.75,488.0,2575.0,20150420.0,489.25,0.0,1.84,17.168843782790816,16.27969190061353,953
2015-04-21,497.0,504.0,505.75,493.75,1754.0,20150421.0,498.25,1.0,1.154,17.10803980253711,16.309066313865067,954
2015-04-22,499.75,499.0,504.5,495.5,1878.0,20150422.0,504.0,2.0,-0.992,16.370945275033737,15.334524138683058,955
2015-04-23,499.75,501.25,506.0,499.5,1924.0,20150423.0,499.0,3.0,0.451,15.473586613667033,14.15658758685865,956
2015-04-24,501.25,488.5,502.75,487.5,2276.0,20150424.0,501.25,4.0,-2.544,15.45326055787912,14.30237590861083,957
2015-04-27,488.5,473.25,490.5,472.25,2618.0,20150427.0,488.5,0.0,-3.122,16.684782325344646,16.26205912079604,958
2015-04-28,475.0,476.25,478.5,464.0,3666.0,20150428.0,473.25,1.0,0.634,17.395256659404215,17.36045123802322,959
2015-04-29,477.0,483.5,484.0,474.25,2765.0,20150429.0,476.25,2.0,1.522,16.791142417640195,16.479057739620124,960
2015-04-30,484.0,474.0,488.75,471.75,3422.0,20150430.0,483.5,3.0,-1.965,16.810129470581995,16.548516707670775,961
2015-05-01,475.5,474.0,479.25,468.25,2773.0,20150501.0,474.0,4.0,0.0,16.6682995187109,16.375381146647996,962
2015-05-04,471.75,472.75,474.5,466.5,1920.0,20150504.0,474.0,0.0,-0.264,15.88027228973718,15.258663660428262,963
2015-05-05,470.75,466.5,472.75,460.75,2295.0,20150505.0,472.75,1.0,-1.322,15.64115662703379,14.990841839037811,964
2015-05-06,468.5,479.25,482.25,467.5,3221.0,20150506.0,466.5,2.0,2.733,15.560142388212537,14.95872959383277,965
2015-05-07,480.25,472.75,484.0,471.25,2999.0,20150507.0,479.25,3.0,-1.356,15.736493080193226,15.297565647988415,966
2015-05-08,472.25,481.5,483.0,471.75,2328.0,20150508.0,472.75,4.0,1.851,15.32863007290293,14.757890228256628,967
2015-05-11,482.75,481.0,484.25,476.25,2071.0,20150511.0,481.5,0.0,-0.104,14.980572793548124,14.323504864489085,968
2015-05-12,480.75,480.5,491.0,478.0,4135.0,20150512.0,481.0,1.0,-0.104,14.800520721407386,14.147037549223874,969
2015-05-13,481.0,481.5,486.5,471.0,3059.0,20150513.0,480.5,2.0,0.208,14.864109746733986,14.327432542660691,970
2015-05-14,481.25,514.25,515.25,480.75,5892.0,20150514.0,481.5,3.0,6.802,16.671917951576365,17.050441536972617,971
2015-05-15,514.5,511.0,519.75,506.0,4437.0,20150515.0,514.25,4.0,-0.632,18.633561774160334,19.877049332042937,972
2015-05-18,510.75,521.75,530.25,508.0,3758.0,20150518.0,511.0,0.0,2.104,18.962328885600304,20.19344275443721,973
2015-05-19,520.0,510.25,524.75,503.75,3463.0,20150519.0,521.75,1.0,-2.204,19.147571714182096,20.30098372051225,974
2015-05-20,510.5,513.0,515.75,503.0,3667.0,20150520.0,510.25,2.0,0.539,19.111428831074633,20.094185891110616,975
2015-05-21,514.0,522.0,528.0,511.0,4315.0,20150521.0,513.0,3.0,1.754,18.987662573704224,19.78162777229588,976
2015-05-22,521.25,515.25,529.0,511.0,3724.0,20150522.0,522.0,4.0,-1.293,18.897875067003838,19.54407740265643,977
2015-05-25,515.25,515.25,515.25,515.25,1.0,20150525.0,515.25,0.0,0.0,17.793522788185307,17.83820041563557,978
2015-05-27,495.75,487.75,496.25,482.0,3815.0,20150527.0,515.25,2.0,-5.337,19.198657080168463,19.89310702688416,979
2015-05-28,488.75,488.75,494.75,483.0,2757.0,20150528.0,487.75,3.0,0.205,20.38514280015315,21.540692756632936,980
2015-05-29,488.0,477.0,489.25,474.5,3229.0,20150529.0,488.75,4.0,-2.404,19.872857091048317,20.635267055748542,981
2015-06-01,478.0,493.75,495.5,474.0,4040.0,20150601.0,477.0,0.0,3.512,20.02077917368029,20.750564781648738,982
2015-06-02,495.25,512.5,513.25,493.0,3765.0,20150602.0,493.75,1.0,3.797,21.496162885163905,22.81715614409558,983
2015-06-03,513.0,510.75,526.25,508.25,4760.0,20150603.0,512.5,2.0,-0.341,22.49651171378537,24.108201991549503,984
2015-06-04,509.75,523.75,524.25,504.0,3788.0,20150604.0,510.75,3.0,2.545,22.292283376168516,23.593775059342903,985
2015-06-05,524.0,517.0,534.0,516.0,5250.0,20150605.0,523.75,4.0,-1.289,22.37934852378957,23.547938384763864,986
2015-06-08,516.25,528.0,532.75,516.25,3221.0,20150608.0,517.0,0.0,2.128,21.844862294354154,22.608213266795346,987
2015-06-09,527.25,532.25,537.25,524.0,3250.0,20150609.0,528.0,1.0,0.805,21.69987481304924,22.29378483122265,988
2015-06-10,532.75,513.5,537.5,512.5,4198.0,20150610.0,532.25,2.0,-3.523,21.999886193681128,22.654613520392964,989
2015-06-11,514.0,504.25,515.5,502.5,2989.0,20150611.0,513.5,3.0,-1.801,22.70444199425557,23.600665051007237,990
2015-06-12,503.75,503.75,510.75,500.5,2553.0,20150612.0,504.25,4.0,-0.099,21.822219994777793,22.18724304420627,991
2015-06-15,503.0,489.25,503.5,486.0,3006.0,20150615.0,503.75,0.0,-2.878,21.49747272252526,21.66227730497876,992
2015-06-16,495.0,494.5,501.0,492.25,1542.0,20150616.0,489.25,1.0,1.073,20.588611565932045,20.30730699764824,993
2015-06-17,495.0,497.0,505.25,495.0,1710.0,20150617.0,494.5,2.0,0.506,20.17146505993823,19.732999397961823,994
2015-06-18,497.25,493.25,504.25,492.75,2144.0,20150618.0,497.0,3.0,-0.755,19.3831500544893,18.635266144900246,995
2015-06-19,493.0,492.5,497.5,488.25,2013.0,20150619.0,493.25,4.0,-0.152,18.46195459499027,17.38389732558021,996
2015-06-22,492.5,506.0,508.75,491.25,2505.0,20150622.0,492.5,0.0,2.741,18.374504177263884,17.399377682169515,997
2015-06-23,506.5,527.0,528.0,506.5,3322.0,20150623.0,506.0,1.0,4.15,19.931367433876265,19.812793991213585,998
2015-06-24,527.25,523.25,535.25,519.25,4055.0,20150624.0,527.0,2.0,-0.712,20.77851584897843,21.071088125718447,999
2015-06-25,522.5,538.0,539.0,518.25,3757.0,20150625.0,523.25,3.0,2.819,20.7759234990713,21.028276375622653,1000
2015-06-26,537.75,568.0,572.0,536.0,8304.0,20150626.0,538.0,4.0,5.576,23.319021362792103,24.724506192206317,1001
2015-06-29,564.5,583.5,591.5,564.0,7834.0,20150629.0,568.0,0.0,2.729,26.06274669344738,28.561238699912156,1002
2015-06-30,582.75,615.75,618.0,577.25,8832.0,20150630.0,583.5,1.0,5.527,28.238860630406723,31.419740206590554,1003
2015-07-01,615.75,588.5,615.75,576.0,8226.0,20150701.0,615.75,2.0,-4.425,29.28532784582429,32.53044151237848,1004
2015-07-02,587.5,590.5,601.0,574.0,5937.0,20150702.0,588.5,3.0,0.34,30.418479859840264,33.759715977394684,1005
2015-07-06,584.5,595.5,599.75,572.25,5478.0,20150706.0,590.5,0.0,0.847,30.153163508945696,32.925087180408724,1006
2015-07-07,592.0,584.25,593.25,578.25,4814.0,20150707.0,595.5,1.0,-1.889,28.77560318995063,30.535075556354226,1007
2015-07-08,584.25,578.0,588.25,573.0,3885.0,20150708.0,584.25,2.0,-1.07,28.205093809046026,29.46373214884033,1008
2015-07-09,577.0,577.25,586.5,575.25,3978.0,20150709.0,578.0,3.0,-0.13,26.663721644587294,27.03523452899495,1009
2015-07-10,576.75,575.0,588.25,568.5,5897.0,20150710.0,577.25,4.0,-0.39,26.03520149507936,26.063869925128955,1010
2015-07-13,574.25,575.5,576.75,566.75,3069.0,20150713.0,575.0,0.0,0.087,24.622910450072144,23.988687268445094,1011
2015-07-14,575.25,571.0,582.5,569.25,3579.0,20150714.0,575.5,1.0,-0.782,23.589009500065583,22.556862299319082,1012
2015-07-15,568.5,567.5,569.5,558.5,4224.0,20150715.0,571.0,2.0,-0.613,22.990008636423255,21.81594732607654,1013
2015-07-16,567.25,562.5,574.0,561.5,3675.0,20150716.0,567.5,3.0,-0.881,22.036371487657505,20.573821015933003,1014
2015-07-17,560.5,554.5,561.25,546.0,3218.0,20150717.0,562.5,4.0,-1.422,21.987610443325003,20.697311547141936,1015
2015-07-20,551.25,535.0,551.25,530.5,3352.0,20150720.0,554.5,0.0,-3.517,22.897827675749994,22.204336674189662,1016
2015-07-21,533.25,524.0,537.75,523.75,3586.0,20150721.0,535.0,1.0,-2.056,23.611661523409087,23.343758450964373,1017
2015-07-22,524.25,516.75,528.25,515.25,3859.0,20150722.0,524.0,2.0,-1.384,23.26060138491734,22.864590657502443,1018
2015-07-23,516.5,522.75,527.0,516.5,2874.0,20150723.0,516.75,3.0,1.161,22.100546713561215,21.21597856983545,1019
2015-07-24,520.25,512.25,523.75,509.5,2662.0,20150724.0,522.75,4.0,-2.009,21.38686064869201,20.287181427190724,1020
2015-07-27,510.5,502.25,511.75,501.25,2881.0,20150727.0,512.25,0.0,-1.952,21.397146044265465,20.44889057023196,1021
2015-07-28,502.5,512.25,512.5,501.75,3033.0,20150728.0,502.25,1.0,1.991,20.429223676604966,19.155705160867697,1022
2015-07-29,511.75,495.75,512.5,495.5,2815.0,20150729.0,512.25,2.0,-3.221,20.117476069640876,18.868277806085334,1023
2015-07-30,496.75,497.25,504.75,493.75,2797.0,20150730.0,495.75,3.0,0.303,19.970432790582613,18.819174098607288,1024
2015-07-31,497.0,498.25,503.5,495.75,2119.0,20150731.0,497.25,4.0,0.201,18.859484355075114,17.343284218793,1025
2015-08-03,497.25,500.75,501.75,490.5,2612.0,20150803.0,498.25,0.0,0.502,18.167713050068286,16.53084632295393,1026
2015-08-04,499.75,493.25,506.75,491.25,2414.0,20150804.0,500.75,1.0,-1.498,17.92519368188026,16.393400146560072,1027
2015-08-05,494.5,502.5,504.5,492.0,2498.0,20150805.0,493.25,2.0,1.875,17.43199425625478,15.874280127018729,1028
2015-08-06,502.0,507.0,514.0,498.25,2728.0,20150806.0,502.5,3.0,0.896,17.73363114204981,16.524376110082912,1029
2015-08-07,508.0,510.5,514.0,503.75,2290.0,20150807.0,507.0,4.0,0.69,17.166937401863475,15.854459295405205,1030
2015-08-10,512.0,523.75,530.0,509.25,2732.0,20150810.0,510.5,0.0,2.595,17.697215819875897,16.80719805601786,1031
2015-08-11,522.5,507.0,524.25,504.0,2616.0,20150811.0,523.75,1.0,-3.198,17.92928710897809,17.266238315215478,1032
2015-08-12,507.5,494.0,514.75,484.0,5632.0,20150812.0,507.0,2.0,-2.564,19.912988280889174,20.26407320652008,1033
2015-08-13,493.0,503.25,504.75,492.0,2298.0,20150813.0,494.0,3.0,1.872,19.46635298262651,19.562196778984056,1034
2015-08-14,503.5,506.0,512.25,497.75,1746.0,20150814.0,503.25,4.0,0.546,19.355775438751383,19.387237208452866,1035
2015-08-17,509.0,504.5,514.0,503.0,1821.0,20150817.0,506.0,0.0,-0.296,18.596159489773985,18.268938913992486,1036
2015-08-18,504.0,499.75,507.25,497.0,1761.0,20150818.0,504.5,1.0,-0.942,17.837417717976347,17.199747058793484,1037
2015-08-19,499.5,499.75,502.5,495.0,1964.0,20150819.0,499.75,2.0,0.0,17.07947065270576,16.173114117621004,1038
2015-08-20,499.0,509.5,512.5,499.0,2960.0,20150820.0,499.75,3.0,1.951,16.754064229732506,15.816698901938203,1039
2015-08-21,509.5,504.0,512.0,500.0,2333.0,20150821.0,509.5,4.0,-1.079,16.34460384521138,15.341139048346458,1040
2015-08-24,502.5,509.0,509.25,491.5,3366.0,20150824.0,504.0,0.0,0.992,16.495094404737614,15.695653841900256,1041
2015-08-25,508.75,500.75,516.0,496.5,3232.0,20150825.0,509.0,1.0,-1.621,16.768267640670558,16.202899996313555,1042
2015-08-26,502.75,495.75,504.25,493.0,2270.0,20150826.0,500.75,2.0,-0.999,16.69842512788233,16.175846663471756,1043
2015-08-27,495.25,489.75,500.25,487.25,3529.0,20150827.0,495.75,3.0,-1.21,16.407659207165747,15.819067108342173,1044
2015-08-28,490.25,483.75,493.5,482.75,2606.0,20150828.0,489.75,4.0,-1.225,16.097872006514304,15.443191493896535,1045
2015-08-31,484.0,486.0,486.5,476.5,2337.0,20150831.0,483.75,0.0,0.465,15.83897455137663,15.150765961376981,1046
2015-09-01,484.25,486.25,491.5,482.25,2666.0,20150901.0,486.0,1.0,0.051,15.239976864887845,14.363997166526715,1047
2015-09-02,486.25,479.5,490.0,476.5,2289.0,20150902.0,486.25,2.0,-1.388,15.08179714989804,14.248797544323153,1048
2015-09-03,479.5,464.75,479.5,464.75,2650.0,20150903.0,479.5,3.0,-3.076,15.665270136270943,15.215624538413392,1049
2015-09-04,465.5,468.0,469.75,463.0,1955.0,20150904.0,464.75,4.0,0.699,15.74115466933721,15.386874599958258,1050
2015-09-07,468.0,468.0,468.0,468.0,1.0,20150907.0,468.0,0.0,0.0,14.605595153942925,13.768624653297172,1051
2015-09-08,469.5,475.5,476.75,469.25,2278.0,20150908.0,468.0,1.0,1.603,14.0732683217663,13.099474699524224,1052
2015-09-09,473.5,473.25,481.0,471.0,2290.0,20150909.0,475.5,2.0,-0.473,13.975698474332999,13.086211406254328,1053
2015-09-10,472.25,478.5,479.5,471.5,1810.0,20150910.0,473.25,3.0,1.109,13.432453158484543,12.408049885420418,1054
2015-09-11,478.25,484.5,485.5,468.5,3987.0,20150911.0,478.5,4.0,1.254,13.756775598622312,13.020309900697695,1055
2015-09-14,486.0,501.25,501.75,485.75,2867.0,20150914.0,484.5,0.0,3.457,14.619795998747568,14.384268580604683,1056
2015-09-15,500.25,496.0,503.25,492.25,1956.0,20150915.0,501.25,1.0,-1.047,14.995269089770515,14.966366103190726,1057
2015-09-16,494.75,489.0,495.25,483.0,2125.0,20150916.0,496.0,2.0,-1.411,15.291153717973192,15.404183956098622,1058
2015-09-17,488.0,482.75,489.75,480.5,1801.0,20150917.0,489.0,3.0,-1.278,15.310139743611984,15.41695942861879,1059
2015-09-18,481.75,487.5,488.75,480.0,2283.0,20150918.0,482.75,4.0,0.984,14.736490676010893,14.561364838136285,1060
2015-09-21,486.75,496.75,499.25,480.5,2647.0,20150921.0,487.5,0.0,1.897,15.101355160009902,15.11984952638478,1061
2015-09-22,496.0,494.75,496.5,488.25,1853.0,20150922.0,496.75,1.0,-0.403,14.546686509099915,14.303869589533484,1062
2015-09-23,494.0,507.0,508.5,494.0,2489.0,20150923.0,494.75,2.0,2.476,14.542442280999923,14.33002031092902,1063
2015-09-24,506.0,497.25,509.0,496.75,2350.0,20150924.0,507.0,3.0,-1.923,14.515856619090844,14.319350936138491,1064
2015-09-25,497.75,508.25,510.5,496.25,1940.0,20150925.0,497.25,4.0,2.212,14.491687835537132,14.31010414465336,1065
2015-09-28,508.75,506.5,515.5,500.0,3131.0,20150928.0,508.25,0.0,-0.344,14.833352577761039,14.835423592032928,1066
2015-09-29,506.0,503.75,509.75,500.5,2270.0,20150929.0,506.5,1.0,-0.543,14.325775070691853,14.090700446428539,1067
2015-09-30,503.25,513.0,515.5,498.25,3625.0,20150930.0,503.75,2.0,1.836,14.591613700628958,14.511940386904733,1068
2015-10-01,512.75,518.75,523.75,511.75,3540.0,20151001.0,513.0,3.0,1.121,15.083285182389973,15.243681668650785,1069
2015-10-02,517.25,512.25,523.0,511.75,2720.0,20151002.0,518.75,4.0,-1.253,14.734804711263612,14.711190779497347,1070
2015-10-05,512.25,514.75,518.0,508.75,2236.0,20151005.0,512.25,0.0,0.488,14.304367919330554,14.083032008897701,1071
2015-10-06,514.5,526.25,527.0,513.0,2495.0,20151006.0,514.75,1.0,2.234,14.34487992666414,14.171961074378007,1072
2015-10-07,525.5,516.5,531.5,515.0,2238.0,20151007.0,526.25,2.0,-1.853,14.563527206058321,14.515699597794288,1073
2015-10-08,515.75,510.5,522.0,509.25,2446.0,20151008.0,516.5,3.0,-1.162,14.78502473278028,14.846939651421701,1074
2015-10-09,511.0,508.25,519.5,504.0,3943.0,20151009.0,510.5,4.0,-0.441,14.850022484345711,14.934014364565476,1075
2015-10-12,507.25,508.5,510.5,503.25,1881.0,20151012.0,508.25,0.0,0.049,14.15911134940519,13.909479115956746,1076
2015-10-13,506.75,519.25,521.75,505.0,2612.0,20151013.0,508.5,1.0,2.114,14.394646681277447,14.28821523382918,1077
2015-10-14,518.25,507.75,519.75,507.5,1782.0,20151014.0,519.25,2.0,-2.215,14.199678801161314,14.016453202651954,1078
2015-10-15,508.0,502.5,512.75,502.0,1797.0,20151015.0,507.75,3.0,-1.034,14.476980728328456,14.447592775631678,1079
2015-10-16,502.25,494.25,506.0,489.75,2784.0,20151016.0,502.5,4.0,-1.642,14.797255207571315,14.921247072214106,1080
2015-10-19,491.75,486.75,493.5,484.25,2528.0,20151019.0,494.25,0.0,-1.517,15.111141097792094,15.365080795918878,1081
2015-10-20,486.25,491.5,491.75,483.25,1918.0,20151020.0,486.75,1.0,0.976,14.737400997992804,14.78307002312968,1082
2015-10-21,492.0,494.75,497.5,490.25,1565.0,20151021.0,491.5,2.0,0.661,14.374909998175275,14.245327353379055,1083
2015-10-22,495.0,491.25,500.75,490.5,1862.0,20151022.0,494.75,3.0,-0.707,13.99991818015934,13.712617039595182,1084
2015-10-23,490.25,490.25,494.0,484.75,1830.0,20151023.0,491.25,4.0,-0.204,13.636289254690299,13.21760143431581,1085
2015-10-26,493.75,510.25,512.0,493.75,2822.0,20151026.0,490.25,0.0,4.08,14.282990231536642,14.221921243073709,1086
2015-10-27,509.75,507.5,518.0,506.5,2698.0,20151027.0,510.25,1.0,-0.539,15.50726384685151,16.025665077330572,1087
2015-10-28,507.75,506.5,508.75,500.0,2049.0,20151028.0,507.5,2.0,-0.197,15.029330769864996,15.255576400353146,1088
2015-10-29,505.75,515.75,517.5,505.0,3713.0,20151029.0,506.5,3.0,1.826,14.799391608968179,14.888166213639392,1089
2015-10-30,515.5,522.0,523.5,515.25,2445.0,20151030.0,515.75,4.0,1.212,14.999446917243805,15.169744051820814,1090
2015-11-02,522.0,508.0,522.75,506.75,2513.0,20151102.0,522.0,0.0,-2.682,15.09040628840346,15.280444844911372,1091
2015-11-03,508.0,516.0,517.0,505.75,1992.0,20151103.0,508.0,1.0,1.575,15.195823898548602,15.409718865589857,1092
2015-11-04,516.0,525.5,530.75,508.25,3544.0,20151104.0,516.0,2.0,1.841,15.882567180498734,16.388423016844552,1093
2015-11-05,525.5,525.75,529.0,520.25,3036.0,20151105.0,525.5,3.0,0.048,15.620515618635222,15.936633281265294,1094
2015-11-06,525.75,522.25,526.0,517.75,2161.0,20151106.0,525.75,4.0,-0.666,14.95046874421384,14.911748843763256,1095
2015-11-09,522.25,501.5,522.25,501.25,3142.0,20151109.0,522.25,0.0,-3.973,15.818607949285301,16.190182331261475,1096
2015-11-10,501.5,492.75,504.0,488.0,3667.0,20151110.0,501.5,1.0,-1.745,17.494189044804813,18.5981580204266,1097
2015-11-11,492.75,496.0,498.0,490.0,1695.0,20151111.0,492.75,2.0,0.66,16.949262768004363,17.651736951036373,1098
2015-11-12,495.0,498.5,500.5,492.5,1451.0,20151112.0,496.0,3.0,0.504,16.135693425458513,16.36483869089819,1099
2015-11-13,498.5,495.5,499.75,491.25,1377.0,20151113.0,498.5,4.0,-0.602,15.441539477689556,15.316193532111763,1100
2015-11-16,497.25,495.0,499.25,492.0,1181.0,20151116.0,495.5,0.0,-0.101,14.696854070626868,14.240701061163527,1101
2015-11-17,495.0,487.25,495.25,484.75,1810.0,20151117.0,495.0,1.0,-1.566,14.338049155115323,13.775274253008375,1102
2015-11-18,487.25,485.25,490.5,482.0,1486.0,20151118.0,487.25,2.0,-0.41,14.216408322832102,13.671904352607243,1103
2015-11-19,485.25,491.75,494.0,482.75,1930.0,20151119.0,485.25,3.0,1.34,13.946734838938273,13.34898377225961,1104
2015-11-20,491.75,488.5,496.0,487.75,1672.0,20151120.0,491.75,4.0,-0.661,13.656122580852985,13.00245260262501,1105
2015-11-23,488.5,497.0,499.75,486.0,2051.0,20151123.0,488.5,0.0,1.74,13.664656891684531,13.102125588941675,1106
2015-11-24,497.0,487.75,497.25,487.75,1652.0,20151124.0,497.0,1.0,-1.861,13.28605171971321,12.621842177082785,1107
2015-11-25,487.75,487.5,492.5,487.25,1600.0,20151125.0,487.75,2.0,-0.051,12.964592472466549,12.238929886805073,1108
2015-11-26,487.5,487.5,487.5,487.5,0.0,20151126.0,487.5,3.0,0.0,11.808720429515033,10.640405901897715,1109
2015-11-27,487.5,479.5,487.5,478.0,1378.0,20151127.0,487.5,4.0,-1.641,11.598836754104575,10.488351781644687,1110
2015-11-30,479.5,476.0,480.5,475.25,2312.0,20151130.0,479.5,0.0,-0.73,11.65803341282234,10.723238210758728,1111
2015-12-01,476.0,471.75,480.25,470.75,2226.0,20151201.0,476.0,1.0,-0.893,11.461848557111217,10.560139782657565,1112
2015-12-02,471.75,466.75,473.5,465.5,2194.0,20151202.0,471.75,2.0,-1.06,11.37440777919201,10.552121144969883,1113
2015-12-03,466.75,478.25,484.0,466.0,3142.0,20151203.0,466.75,3.0,2.464,11.97673434472001,11.545171658973898,1114
2015-12-04,478.25,483.75,485.0,478.25,2190.0,20151204.0,478.25,4.0,1.15,12.547031222472746,12.439148771110727,1115
2015-12-07,483.75,483.0,493.0,482.0,2488.0,20151207.0,483.75,0.0,-0.155,12.747301111338865,12.747262268295971,1116
2015-12-08,483.0,481.25,484.0,476.75,1654.0,20151208.0,483.0,1.0,-0.362,12.247546464853516,12.014293965856508,1117
2015-12-09,481.5,490.25,491.25,481.5,2097.0,20151209.0,481.25,2.0,1.87,12.02049678623047,11.712388103742308,1118
2015-12-10,490.25,495.75,498.0,485.5,2273.0,20151210.0,490.25,3.0,1.122,12.450451623845893,12.384069689910016,1119
2015-12-11,495.75,490.75,498.0,487.5,2425.0,20151211.0,495.75,4.0,-1.009,12.273137839859904,12.132860397922013,1120
2015-12-14,490.75,492.0,497.0,488.25,1812.0,20151214.0,490.75,0.0,0.255,11.952852581690824,11.681812344865744,1121
2015-12-15,492.0,493.0,498.0,486.25,1875.0,20151215.0,492.0,1.0,0.203,11.93441143790075,11.690904032216977,1122
2015-12-16,493.0,484.75,497.0,483.25,1572.0,20151216.0,493.0,2.0,-1.673,12.099464943546137,11.965450161254713,1123
2015-12-17,484.75,484.75,488.25,472.25,2560.0,20151217.0,484.75,3.0,0.0,12.885877221405579,13.136723473087418,1124
2015-12-18,484.75,486.75,499.0,481.0,3220.0,20151218.0,484.75,4.0,0.413,13.350797474005072,13.78516034334243,1125
2015-12-21,486.75,480.25,491.0,478.25,1971.0,20151221.0,486.75,0.0,-1.335,13.296179521822792,13.647138964230106,1126
2015-12-22,480.25,472.75,482.75,471.25,1743.0,20151222.0,480.25,1.0,-1.562,13.49652683802072,13.894187102332758,1127
2015-12-23,472.75,468.5,475.0,468.0,1600.0,20151223.0,472.75,2.0,-0.899,13.383206216382469,13.674962155355049,1128
2015-12-24,468.5,468.25,471.75,467.25,1026.0,20151224.0,468.5,3.0,-0.053,12.666551105802235,12.584967201307693,1129
2015-12-28,468.25,467.5,472.5,466.0,1322.0,20151228.0,468.25,0.0,-0.16,12.105955550729304,11.773638241133336,1130
2015-12-29,467.5,475.5,476.75,467.0,1891.0,20151229.0,467.5,1.0,1.711,11.891777773390276,11.503819808982225,1131
2015-12-30,475.5,469.25,479.5,469.25,1500.0,20151230.0,475.5,2.0,-1.314,11.901616157627528,11.569977167784604,1132
2015-12-31,469.25,470.0,472.5,468.75,1171.0,20151231.0,469.25,3.0,0.16,11.433287416025019,10.927313545413316,1133
2016-01-01,470.0,470.0,470.0,470.0,0.0,20160101.0,470.0,4.0,0.0,10.462079469113657,9.57033840602488,1134
2016-01-04,470.0,459.25,473.5,456.0,3148.0,20160104.0,470.0,0.0,-2.287,11.101890426466962,10.627626618554897,1135
2016-01-05,459.25,460.5,464.75,458.5,2005.0,20160105.0,459.25,1.0,0.272,11.138082205879051,10.743943069414238,1136
2016-01-06,460.5,462.0,465.75,456.75,1945.0,20160106.0,460.5,2.0,0.326,10.943711096253683,10.511417326825672,1137
2016-01-07,462.0,468.0,469.0,456.25,2193.0,20160107.0,462.0,3.0,1.299,11.10791917841244,10.80989501658225,1138
2016-01-08,468.0,477.75,480.0,467.5,2777.0,20160108.0,468.0,4.0,2.083,11.73447198037495,11.768575681037957,1139
2016-01-11,477.75,468.0,481.5,466.5,2923.0,20160111.0,477.75,0.0,-2.041,12.031338163977226,12.199432256899561,1140
2016-01-12,468.0,479.5,483.25,462.5,5230.0,20160112.0,468.0,1.0,2.457,12.823943785433842,13.33950795597962,1141
2016-01-13,479.5,478.0,484.25,476.5,2536.0,20160113.0,479.5,2.0,-0.313,13.135403441303499,13.727573561849011,1142
2016-01-14,478.0,468.5,478.0,468.0,2418.0,20160114.0,478.0,3.0,-1.987,12.986730401184994,13.430563753602469,1143
2016-01-15,468.75,473.0,474.5,465.0,2161.0,20160115.0,468.5,4.0,0.961,12.987936728349982,13.373155253122125,1144
2016-01-18,473.0,473.0,473.0,473.0,0.0,20160118.0,473.0,0.0,0.0,12.216306116681809,12.190067886039182,1145
2016-01-19,475.0,473.0,479.0,470.5,2201.0,20160119.0,473.0,1.0,0.0,11.878460106074373,11.698058834567291,1146
2016-01-20,473.0,472.25,475.5,467.25,2015.0,20160120.0,473.0,2.0,-0.159,11.548600096431247,11.238317656624986,1147
2016-01-21,472.25,475.0,480.0,470.5,2321.0,20160121.0,472.25,3.0,0.582,11.362363724028405,11.006541969074988,1148
2016-01-22,475.0,475.75,480.0,472.5,1931.0,20160122.0,475.0,4.0,0.158,11.03396702184401,10.572336373198329,1149
2016-01-25,475.75,481.5,483.75,475.5,2253.0,20160125.0,475.75,0.0,1.209,10.826333656221832,10.329358190105225,1150
2016-01-26,481.5,484.25,488.5,478.0,2059.0,20160126.0,481.5,1.0,0.571,11.00121241474712,10.652110431424529,1151
2016-01-27,484.25,476.75,485.75,473.5,2462.0,20160127.0,484.25,2.0,-1.549,11.114738558861019,10.865162373901258,1152
2016-01-28,476.75,472.5,477.0,470.5,1573.0,20160128.0,476.75,3.0,-0.891,11.354307780782735,11.249807390714409,1153
2016-01-29,472.25,479.0,479.75,470.75,2346.0,20160129.0,472.5,4.0,1.376,11.140279800711577,10.949833071952487,1154
2016-02-01,479.0,476.0,479.0,471.25,1615.0,20160201.0,479.0,0.0,-0.626,10.832072546101434,10.523188662358821,1155
2016-02-02,476.0,476.25,483.0,473.25,1881.0,20160202.0,476.0,1.0,0.053,10.733702314637668,10.420096840710977,1156
2016-02-03,476.25,478.75,480.5,474.5,1612.0,20160203.0,476.25,2.0,0.525,10.303365740579698,9.830750595282847,1157
2016-02-04,478.75,473.5,482.5,472.5,1969.0,20160204.0,478.75,3.0,-1.097,10.275787036890636,9.853317182578467,1158
2016-02-05,473.5,466.5,474.0,465.5,1884.0,20160205.0,473.5,4.0,-1.478,10.546170033536942,10.306208224901338,1159
2016-02-08,466.5,459.0,468.75,457.5,1959.0,20160208.0,466.5,0.0,-1.608,11.04197275776085,11.065380461581153,1160
2016-02-09,458.75,457.75,460.25,455.0,1791.0,20160209.0,459.0,1.0,-0.272,11.083611597964405,11.123329733370326,1161
2016-02-10,457.75,460.25,462.75,456.5,1389.0,20160210.0,457.75,2.0,0.546,10.644192361785821,10.473552435587616,1162
2016-02-11,460.25,458.0,465.75,457.75,1510.0,20160211.0,460.25,3.0,-0.489,10.40381123798712,10.143745444175948,1163
2016-02-12,458.0,457.75,462.0,455.0,1289.0,20160212.0,458.0,4.0,-0.055,10.094373852715565,9.724579384952488,1164
2016-02-15,457.75,457.75,457.75,457.75,0.0,20160215.0,457.75,0.0,0.0,9.199430775195957,8.461302133625475,1165
2016-02-16,464.5,463.5,463.5,463.5,0.0,20160216.0,457.75,1.0,1.256,8.885846159269052,8.099795182475411,1166
2016-02-17,467.75,474.25,474.75,467.5,1092.0,20160217.0,463.5,2.0,2.319,9.623496508426411,9.286489158145356,1167
2016-02-18,474.25,468.25,475.0,467.75,863.0,20160218.0,474.25,3.0,-1.265,9.7940877349331,9.581623937059309,1168
2016-02-19,468.25,466.75,470.5,466.25,947.0,20160219.0,468.25,4.0,-0.32,9.630988849939175,9.370740745451393,1169
2016-02-22,466.75,463.75,469.5,463.5,1507.0,20160222.0,466.75,0.0,-0.643,9.300898954490158,8.921308646057874,1170
2016-02-23,463.75,455.5,466.0,455.25,1871.0,20160223.0,463.75,1.0,-1.779,9.500817231354679,9.265134159916807,1171
2016-02-24,455.5,451.25,456.25,446.5,2262.0,20160224.0,455.5,2.0,-0.933,10.205288392140613,10.329782938594558,1172
2016-02-25,451.25,452.75,456.0,449.5,1714.0,20160225.0,451.25,3.0,0.332,9.868443992855102,9.819145213448616,1173
2016-02-26,452.75,453.0,456.25,449.0,1682.0,20160226.0,452.75,4.0,0.055,9.630403629868274,9.476592518322134,1174
2016-02-29,453.0,453.0,456.5,450.5,1608.0,20160229.0,453.0,0.0,0.0,9.300366936243885,9.013046849212516,1175
2016-03-01,453.0,446.25,454.75,445.5,1870.0,20160301.0,453.0,1.0,-1.49,9.295788123858078,9.044640602650848,1176
2016-03-02,446.25,449.75,451.5,442.25,1833.0,20160302.0,446.25,2.0,0.784,9.427989203507332,9.272021855630719,1177
2016-03-03,449.75,458.25,462.0,449.0,2212.0,20160303.0,449.75,3.0,1.89,10.002717457733944,10.135752274879964,1178
2016-03-04,458.25,462.0,464.5,456.0,2217.0,20160304.0,458.25,4.0,0.818,10.43428859793996,10.750985304895984,1179
2016-03-07,462.0,461.5,468.5,461.25,1896.0,20160307.0,462.0,0.0,-0.108,10.417535089036338,10.684187264243203,1180
2016-03-08,461.5,464.75,465.75,457.0,1571.0,20160308.0,461.5,1.0,0.704,10.265940990033034,10.426295629010776,1181
2016-03-09,464.75,467.0,468.5,461.0,1907.0,20160309.0,464.75,2.0,0.484,10.01449180912094,10.036122878476005,1182
2016-03-10,467.0,475.25,477.5,465.0,1762.0,20160310.0,467.0,3.0,1.767,10.263174371928137,10.397973161345886,1183
2016-03-11,475.25,476.25,478.5,471.5,1752.0,20160311.0,475.25,4.0,0.21,10.375613065389226,10.54491007316645,1184
2016-03-14,475.75,478.25,479.5,472.75,1430.0,20160314.0,476.25,0.0,0.42,10.046011877626569,10.038922063410924,1185
2016-03-15,478.0,477.0,479.25,473.0,1204.0,20160315.0,478.25,1.0,-0.261,9.700919888751425,9.533732454956134,1186
2016-03-16,477.0,471.0,477.0,469.75,1267.0,20160316.0,477.0,2.0,-1.258,9.591745353410376,9.395901460961968,1187
2016-03-17,472.0,462.25,476.0,460.25,2317.0,20160317.0,471.0,3.0,-1.858,10.242495775827605,10.37644793283369,1188
2016-03-18,462.75,464.0,464.25,457.5,1334.0,20160318.0,462.25,4.0,0.379,10.538632523479636,10.792921541789191,1189
2016-03-21,468.75,466.0,472.0,463.75,1952.0,20160321.0,464.0,0.0,0.431,10.466938657708765,10.653865336217308,1190
2016-03-22,466.75,467.25,470.5,463.25,1731.0,20160322.0,466.0,1.0,0.268,10.17448968882615,10.200016624721666,1191
2016-03-23,467.5,463.75,468.0,462.5,1098.0,20160323.0,467.25,2.0,-0.749,9.749536080751044,9.573347741425444,1192
2016-03-24,463.5,463.25,464.5,458.5,1661.0,20160324.0,463.75,3.0,-0.108,9.658669164319122,9.463568042568701,1193
2016-03-28,465.0,471.5,477.25,463.75,2101.0,20160328.0,463.25,0.0,1.781,10.00788105847194,10.001758970226222,1194
2016-03-29,470.75,475.75,477.5,470.75,1681.0,20160329.0,471.5,1.0,0.901,10.39352823497449,10.568191107529392,1195
2016-03-30,476.0,464.25,477.5,463.0,2602.0,20160330.0,475.75,2.0,-2.417,10.766843849976809,11.09243229319214,1196
2016-03-31,463.5,472.0,475.0,455.5,3734.0,20160331.0,464.25,3.0,1.669,11.628948954524368,12.313441320766515,1197
2016-04-01,473.5,474.0,476.25,466.25,2328.0,20160401.0,472.0,4.0,0.424,11.662680867749438,12.271649144664327,1198
2016-04-04,477.0,475.0,479.0,470.25,1508.0,20160404.0,474.0,0.0,0.211,11.397891697954035,11.802095925375749,1199
2016-04-05,474.75,474.75,476.5,470.0,1737.0,20160405.0,475.0,1.0,-0.053,10.95262881632185,11.095149801992315,1200
2016-04-06,473.25,464.0,473.75,461.5,1874.0,20160406.0,474.75,2.0,-2.264,11.184208014838045,11.415796495060006,1201
2016-04-07,463.0,457.75,465.25,456.75,1653.0,20160407.0,464.0,3.0,-1.347,11.803825468034589,12.293690295718672,1202
2016-04-08,457.25,460.0,462.5,456.25,1553.0,20160408.0,457.75,4.0,0.492,11.435295880031445,11.687864922956184,1203
2016-04-11,458.25,447.75,458.25,446.0,2633.0,20160411.0,460.0,0.0,-2.663,11.509359890937677,11.762816266562027,1204
2016-04-12,448.0,452.0,457.0,446.5,2181.0,20160412.0,447.75,1.0,0.949,11.690327173579696,11.99444076435374,1205
2016-04-13,452.25,462.0,466.75,450.0,2381.0,20160413.0,452.0,2.0,2.212,12.354842885072461,12.92851532910659,1206
2016-04-14,462.25,458.5,465.5,454.25,1853.0,20160414.0,462.0,3.0,-0.758,12.4589480773386,13.004713285225712,1207
2016-04-15,459.0,459.5,462.25,454.75,1547.0,20160415.0,458.5,4.0,0.218,12.008134615762364,12.270751513862283,1208
2016-04-18,469.0,482.0,484.5,468.25,2308.0,20160418.0,459.5,0.0,4.897,13.280122377965792,14.101317978680653,1209
2016-04-19,480.5,492.5,496.0,479.25,3464.0,20160419.0,482.0,1.0,2.178,15.391020343605279,17.08780891485658,1210
2016-04-20,492.5,512.0,512.75,492.5,4084.0,20160420.0,492.5,2.0,3.959,16.787291221459345,18.909434392875703,1211
2016-04-21,511.25,501.25,518.5,497.75,6281.0,20160421.0,512.0,3.0,-2.1,17.62481020132669,19.854843140492292,1212
2016-04-22,500.5,472.5,501.25,472.5,5883.0,20160422.0,501.25,4.0,-5.736,19.613463819387903,22.474197388426656,1213
2016-04-25,473.75,477.5,485.5,468.5,3986.0,20160425.0,472.5,0.0,1.058,20.80769438126172,23.844304403303084,1214
2016-04-26,477.75,486.75,488.5,474.0,3539.0,20160426.0,477.5,1.0,1.937,20.370631255692476,22.798397149529347,1215
2016-04-27,485.75,484.5,489.25,480.25,2660.0,20160427.0,486.75,2.0,-0.462,19.586937505174987,21.325277529592114,1216
2016-04-28,484.25,485.0,497.0,481.5,2992.0,20160428.0,484.5,3.0,0.103,19.21539773197726,20.548573858979832,1217
2016-04-29,484.0,488.25,490.75,480.75,2721.0,20160429.0,485.0,4.0,0.67,18.377634301797507,19.142097344449187,1218
2016-05-02,486.75,487.5,490.0,481.25,2300.0,20160502.0,488.25,0.0,-0.154,17.502394819815912,17.756484365189298,1219
2016-05-03,487.0,470.75,492.75,468.25,4215.0,20160503.0,487.5,1.0,-3.436,18.138540745287195,18.655619783164056,1220
2016-05-04,471.0,471.25,476.5,468.75,2558.0,20160504.0,470.75,2.0,0.106,18.194127950261088,18.668203812075514,1221
2016-05-05,471.25,463.0,472.5,461.75,2898.0,20160505.0,471.25,3.0,-1.751,17.517389045691896,17.612443303798777,1222
2016-05-06,463.0,463.75,470.25,462.0,1750.0,20160506.0,463.0,4.0,0.162,16.765808223356263,16.497450863292265,1223
2016-05-09,463.5,458.0,467.0,454.75,2422.0,20160509.0,463.75,0.0,-1.24,16.355280203051148,15.931124081519963,1224
2016-05-10,457.0,461.25,468.75,455.25,4225.0,20160510.0,458.0,1.0,0.71,16.095709275501044,15.606974203983969,1225
2016-05-11,461.25,458.75,464.75,456.75,1807.0,20160511.0,461.25,2.0,-0.542,15.359735705000947,14.592710976786105,1226
2016-05-12,458.75,467.75,468.25,457.25,2466.0,20160512.0,458.75,3.0,1.962,14.963396095455407,14.113682846547958,1227
2016-05-13,466.75,474.5,477.5,464.75,2436.0,20160513.0,467.75,4.0,1.443,15.307632814050375,14.731858467008237,1228
2016-05-16,474.0,473.25,476.5,467.5,2302.0,20160516.0,474.5,0.0,-0.263,14.734211649136704,13.967610671407138,1229
2016-05-17,473.25,482.0,484.5,473.0,2086.0,20160517.0,473.25,1.0,1.849,14.440192408306094,13.63859591521952,1230
2016-05-18,480.5,478.5,484.75,477.0,1892.0,20160518.0,482.0,2.0,-0.726,14.172902189369182,13.35344979319026,1231
2016-05-19,478.25,467.75,479.5,462.5,3056.0,20160519.0,478.5,3.0,-2.247,14.65718380851744,14.172989820764892,1232
2016-05-20,468.25,467.25,474.5,464.25,2040.0,20160520.0,467.75,4.0,-0.107,14.620167098652214,14.183257844662899,1233
2016-05-23,466.5,463.0,469.0,461.0,2560.0,20160523.0,467.25,0.0,-0.91,14.018333726047466,13.358823465374513,1234
2016-05-24,462.5,464.75,470.0,457.75,2064.0,20160524.0,463.0,1.0,0.378,13.857576114588603,13.210980336657911,1235
2016-05-25,463.75,466.0,469.0,463.0,1824.0,20160525.0,464.75,2.0,0.269,13.14325101326237,12.249516291770197,1236
2016-05-26,465.5,481.75,482.25,465.5,3571.0,20160526.0,466.0,3.0,3.38,13.539319102965798,12.949580786200846,1237
2016-05-27,481.5,480.75,484.75,478.5,2402.0,20160527.0,481.75,4.0,-0.208,14.013017366332557,13.722970014707416,1238
2016-05-30,480.75,480.75,480.75,480.75,0.0,20160530.0,480.75,0.0,0.0,12.83001578757504,12.026574012746412,1239
2016-05-31,481.0,466.0,483.75,463.5,2872.0,20160531.0,480.75,1.0,-3.068,13.504559806886402,13.12303081104689,1240
2016-06-01,465.0,473.5,474.75,463.0,2393.0,20160601.0,466.0,2.0,1.609,13.890508915351274,13.739960036240637,1241
2016-06-02,473.75,483.0,487.0,472.75,2947.0,20160602.0,473.5,3.0,2.006,14.536826286682977,14.707965364741886,1242
2016-06-03,484.5,496.25,498.25,482.25,3529.0,20160603.0,483.0,4.0,2.743,15.465296624257252,16.046903316109635,1243
2016-06-06,496.0,507.0,514.75,496.0,3912.0,20160606.0,496.25,0.0,2.166,16.945724203870242,18.140649540628363,1244
2016-06-07,507.25,510.5,513.5,500.75,3413.0,20160607.0,507.0,1.0,0.69,16.973385639882043,18.021896268544587,1245
2016-06-08,507.25,517.5,524.0,506.0,3890.0,20160608.0,510.5,2.0,1.371,17.066714218074583,18.018976766071976,1246
2016-06-09,518.75,511.0,519.0,506.0,2831.0,20160609.0,517.5,3.0,-1.256,16.697012925522348,17.349779863929047,1247
2016-06-10,509.0,495.5,512.5,494.25,5046.0,20160610.0,511.0,4.0,-3.033,17.292739023202135,18.136475882071842,1248
2016-06-13,496.75,492.0,503.25,490.75,3163.0,20160613.0,495.5,0.0,-0.706,17.561580930183755,18.418279097795587,1249
2016-06-14,491.5,486.75,493.5,481.25,2702.0,20160614.0,492.0,1.0,-1.067,17.26052811834886,17.862508551422827,1250
2016-06-15,485.0,478.25,489.75,477.0,2308.0,20160615.0,486.75,2.0,-1.746,17.055025562135313,17.480840744566436,1251
2016-06-16,487.5,486.25,491.5,483.25,1628.0,20160616.0,478.25,3.0,1.673,16.254568692850285,16.25006197862424,1252
2016-06-17,486.0,495.0,495.75,485.0,1676.0,20160617.0,486.25,4.0,1.799,16.367789720772997,16.416720381474356,1253
2016-06-20,491.75,488.25,493.75,486.5,1467.0,20160620.0,495.0,0.0,-1.364,15.561627018884547,15.227824330611117,1254
2016-06-21,487.5,473.5,490.5,471.25,2172.0,20160621.0,488.25,1.0,-3.021,16.306024562622305,16.364114419862954,1255
2016-06-22,474.5,472.5,478.25,471.5,1922.0,20160622.0,473.5,2.0,-0.211,16.346385966020264,16.41556583054788,1256
2016-06-23,472.0,466.25,475.0,465.0,1971.0,20160623.0,472.5,3.0,-1.323,15.769441787291148,15.560157053141497,1257
2016-06-24,466.25,465.25,466.25,453.25,4131.0,20160624.0,466.25,4.0,-0.214,16.085856170264677,16.052136112722625,1258
2016-06-27,464.25,458.25,470.5,457.75,2668.0,20160627.0,465.25,0.0,-1.505,15.782596518422434,15.611851297692942,1259
2016-06-28,458.0,457.25,467.5,456.25,2799.0,20160628.0,458.25,1.0,-0.218,15.37054228947494,15.030271124667216,1260
2016-06-29,457.0,444.25,460.5,443.75,3303.0,20160629.0,457.25,2.0,-2.843,15.495947535886309,15.259568308044921,1261
2016-06-30,446.0,445.25,453.5,437.5,5186.0,20160630.0,444.25,3.0,0.225,15.88267957807846,15.858292533638924,1262
2016-07-01,444.75,429.25,445.5,428.0,3485.0,20160701.0,445.25,4.0,-3.593,16.029708707344057,16.077186862487068,1263
2016-07-05,429.25,432.25,434.5,415.75,3543.0,20160705.0,429.25,1.0,0.699,17.254280643040044,17.86689528082211,1264
2016-07-06,432.0,428.5,434.0,421.0,2812.0,20160706.0,432.25,2.0,-0.868,16.86752785730913,17.21797591004583,1265
2016-07-07,428.75,424.5,438.75,424.25,3165.0,20160707.0,428.5,3.0,-0.933,16.65229805209921,16.855579122039718,1266
2016-07-08,425.0,436.0,439.5,423.5,2805.0,20160708.0,424.5,4.0,2.709,16.5929982291811,16.741501905767755,1267
2016-07-11,437.0,429.5,442.0,426.5,3144.0,20160711.0,436.0,0.0,-1.491,16.675452935619184,16.84263498499873,1268
2016-07-12,430.25,436.25,439.5,423.75,3847.0,20160712.0,429.5,1.0,1.572,16.591320850562894,16.69695032033223,1269
2016-07-13,438.25,439.0,451.75,436.75,3302.0,20160713.0,436.25,2.0,0.63,17.10574622778446,17.437356944287945,1270
2016-07-14,438.5,435.0,447.75,431.0,3153.0,20160714.0,439.0,3.0,-0.911,17.073405661622235,17.34570935171622,1271
2016-07-15,434.0,425.5,439.75,424.0,3476.0,20160715.0,435.0,4.0,-2.184,16.953096056020215,17.132948104820724,1272
2016-07-18,425.0,428.5,431.75,420.25,2571.0,20160718.0,425.5,0.0,0.705,16.752814596382002,16.815221690844613,1273
2016-07-19,427.5,419.25,428.25,416.25,2208.0,20160719.0,428.5,1.0,-2.159,16.320740542165456,16.17319213206533,1274
2016-07-20,418.75,413.0,423.75,406.5,2916.0,20160720.0,419.25,2.0,-1.491,16.837036856514047,16.950099847789946,1275
2016-07-21,414.0,417.75,419.75,408.75,2883.0,20160721.0,413.0,3.0,1.15,16.306397142285498,16.156753201417953,1276
2016-07-22,417.25,425.75,427.0,407.0,3332.0,20160722.0,417.75,4.0,1.915,16.642179220259543,16.66918610789556,1277
2016-07-25,426.25,427.25,435.25,421.0,3304.0,20160725.0,425.75,0.0,0.352,16.720162927508674,16.779961293509484,1278
2016-07-26,426.25,416.25,429.25,414.0,2320.0,20160726.0,427.25,1.0,-2.575,16.58651175228061,16.575966454374885,1279
2016-07-27,416.25,414.75,421.0,414.0,1956.0,20160727.0,416.25,2.0,-0.36,16.283192502073277,16.132504260458226,1280
2016-07-28,414.75,411.75,420.0,408.25,2647.0,20160728.0,414.75,3.0,-0.723,15.871084092793888,15.548170359063796,1281
2016-07-29,410.75,409.0,412.75,403.5,2473.0,20160729.0,411.75,4.0,-0.668,15.450985538903524,14.975080977855274,1282
2016-08-01,407.5,405.25,415.5,404.75,2600.0,20160801.0,409.0,0.0,-0.917,15.02362321718502,14.411736847474572,1283
2016-08-02,406.0,401.75,410.5,399.25,2249.0,20160802.0,405.25,1.0,-0.864,14.680566561077292,13.990171934477962,1284
2016-08-03,402.0,410.5,415.0,401.0,2320.0,20160803.0,401.75,2.0,2.178,14.618696873706629,13.991482343214235,1285
2016-08-04,410.25,403.5,416.0,402.5,2108.0,20160804.0,410.5,3.0,-1.705,14.585178976096946,14.025951364119019,1286
2016-08-05,404.25,416.5,418.5,403.25,2398.0,20160805.0,403.5,4.0,3.222,14.645617250997223,14.189157848903148,1287
2016-08-08,418.5,416.0,423.5,411.5,2866.0,20160808.0,416.5,0.0,-0.12,15.132379319088395,14.963936802382744,1288
2016-08-09,416.0,416.5,419.25,411.5,2006.0,20160809.0,416.0,1.0,0.12,14.461253926443996,14.002078562065044,1289
2016-08-10,415.0,420.5,427.5,415.0,2205.0,20160810.0,416.5,2.0,0.96,14.282958114949087,13.801801420456371,1290
2016-08-11,419.25,415.75,424.0,413.5,2184.0,20160811.0,420.5,3.0,-1.13,13.939052831771898,13.361561231062188,1291
2016-08-12,416.0,422.0,423.25,406.0,3196.0,20160812.0,415.75,4.0,1.503,14.240048028883544,13.88001973358723,1292
2016-08-15,420.5,421.0,430.0,417.25,2283.0,20160815.0,422.0,0.0,-0.237,14.2409527535305,13.929350435775607,1293
2016-08-16,437.0,439.75,443.0,432.25,1543.0,20160816.0,421.0,1.0,4.454,14.855411594118648,14.872103711005542,1294
2016-08-17,438.75,441.25,443.75,435.75,1638.0,20160817.0,439.75,2.0,0.341,15.573101449198782,15.922489882871485,1295
2016-08-18,441.75,444.5,444.75,437.5,1380.0,20160818.0,441.25,3.0,0.737,14.816455862907983,14.76615789848862,1296
2016-08-19,443.0,444.75,449.25,439.5,1667.0,20160819.0,444.5,4.0,0.056,14.355868966279983,14.097336845356805,1297
2016-08-22,444.25,435.25,446.25,434.25,1889.0,20160822.0,444.75,0.0,-2.136,14.14169906025453,13.817691932642564,1298
2016-08-23,434.25,427.75,435.0,427.0,2214.0,20160823.0,435.25,1.0,-1.723,14.469726418413204,14.341999674956881,1299
2016-08-24,427.0,426.5,429.25,423.25,1635.0,20160824.0,427.75,2.0,-0.292,14.245205834921084,14.029733051629282,1300
2016-08-25,426.5,423.75,429.75,423.0,2022.0,20160825.0,426.5,3.0,-0.645,13.563823486291893,13.059101978078711,1301
2016-08-26,422.25,406.25,424.5,405.0,3116.0,20160826.0,423.75,4.0,-4.13,14.285294078447166,14.184555047668201,1302
2016-08-29,407.25,396.5,407.75,395.25,3401.0,20160829.0,406.25,0.0,-2.4,15.577540071315596,16.093281041312427,1303
2016-08-30,396.5,392.0,400.75,391.5,2602.0,20160830.0,396.5,1.0,-1.135,15.50230915574144,15.914176902470755,1304
2016-08-31,393.25,391.0,395.75,386.75,2889.0,20160831.0,392.0,2.0,-0.255,14.979371959764935,15.092286648807972,1305
2016-09-01,389.75,394.5,397.25,389.5,2481.0,20160901.0,391.0,3.0,0.895,14.32215632705903,14.113315095633576,1306
2016-09-02,393.5,399.25,401.5,393.0,1883.0,20160902.0,394.5,4.0,1.204,13.974687570053673,13.631539749549114,1307
2016-09-05,399.25,399.25,399.25,399.25,0.0,20160905.0,399.25,0.0,0.0,13.136079609139712,12.447334449609247,1308
2016-09-06,398.75,398.0,402.75,394.75,1895.0,20160906.0,399.25,1.0,-0.313,12.669163281036102,11.85435652299468,1309
2016-09-07,397.75,402.5,405.0,397.25,1599.0,20160907.0,398.0,2.0,1.131,12.221966619123728,11.30710898659539,1310
2016-09-08,402.25,405.5,406.75,398.25,1466.0,20160908.0,402.5,3.0,0.745,11.90633329011249,10.966161121716018,1311
2016-09-09,405.25,402.5,406.0,396.75,1663.0,20160909.0,405.5,4.0,-0.74,11.664848445556808,10.737339638820549,1312
2016-09-12,402.5,409.5,410.0,400.0,3065.0,20160912.0,402.5,0.0,1.739,11.513498586869826,10.63902768697781,1313
2016-09-13,408.5,400.5,411.0,399.0,1904.0,20160913.0,409.5,1.0,-2.198,11.557725988063478,10.820490662047437,1314
2016-09-14,400.25,403.0,404.25,395.0,1798.0,20160914.0,400.5,2.0,0.624,11.825205443694061,11.311091907107764,1315
2016-09-15,401.75,398.75,406.75,398.0,1634.0,20160915.0,403.0,3.0,-1.055,11.545641312449147,10.969612986160062,1316
2016-09-16,399.0,403.5,404.75,393.75,2055.0,20160916.0,398.75,4.0,1.191,11.496037556771952,10.973664588005388,1317
2016-09-19,404.25,405.0,409.0,399.75,1826.0,20160919.0,403.5,0.0,0.372,11.38276141524724,10.877175976271351,1318
2016-09-20,403.0,406.0,410.0,401.5,1709.0,20160920.0,405.0,1.0,0.247,11.120692195679307,10.56021917943517,1319
2016-09-21,405.0,406.5,409.0,402.25,1606.0,20160921.0,406.0,2.0,0.123,10.723356541526643,10.052189955510482,1320
2016-09-22,405.5,404.75,411.75,404.25,1554.0,20160922.0,406.5,3.0,-0.431,10.430324128660585,9.711897961442418,1321
2016-09-23,404.0,403.75,409.5,401.25,1739.0,20160923.0,404.75,4.0,-0.247,10.232112844236896,9.516978233250095,1322
2016-09-26,402.0,396.0,407.0,395.25,2142.0,20160926.0,403.75,0.0,-1.92,10.370102585669905,9.81471446881675,1323
2016-09-27,397.25,404.0,405.0,394.0,1970.0,20160927.0,396.0,1.0,2.02,10.42736598697264,9.972752539641181,1324
2016-09-28,404.25,402.5,407.25,401.75,1376.0,20160928.0,404.0,2.0,-0.371,10.50215089724786,10.143052201022366,1325
2016-09-29,402.25,399.25,406.75,397.75,1580.0,20160929.0,402.5,3.0,-0.807,10.365591724770782,9.99064524088605,1326
2016-09-30,398.5,402.0,403.75,390.0,2694.0,20160930.0,399.25,4.0,0.689,10.673265204337074,10.491892542101242,1327
2016-10-03,400.25,395.25,401.75,391.5,2645.0,20161003.0,402.0,0.0,-1.679,10.63478654939734,10.459640203154411,1328
2016-10-04,396.25,394.5,398.25,392.5,1630.0,20161004.0,395.25,1.0,-0.19,10.531624135815749,10.331688176067134,1329
2016-10-05,395.25,405.5,408.5,392.0,2517.0,20161005.0,394.5,2.0,2.788,11.0742037598325,11.154129752591516,1330
2016-10-06,407.0,396.25,409.5,393.5,2690.0,20161006.0,405.5,3.0,-2.281,11.522003418029545,11.800245785579314,1331
2016-10-07,397.0,394.25,401.0,394.25,1928.0,20161007.0,396.25,4.0,-0.505,11.497275834572303,11.726879680835392,1332
2016-10-10,396.0,404.5,405.25,396.0,2141.0,20161010.0,394.25,0.0,2.6,11.292978031429366,11.396629056724008,1333
2016-10-11,402.75,408.25,408.75,401.25,1423.0,20161011.0,404.5,1.0,0.927,11.584525483117615,11.81041184916082,1334
2016-10-12,405.25,396.25,414.0,396.0,3447.0,20161012.0,408.25,2.0,-2.939,12.167750439197834,12.635690269272711,1335
2016-10-13,396.75,417.0,417.0,396.75,3168.0,20161013.0,396.25,3.0,5.237,12.902500399270759,13.650931566703017,1336
2016-10-14,415.25,420.5,428.25,414.75,3636.0,20161014.0,417.0,4.0,0.839,14.638636726609791,16.097474024475964,1337
2016-10-17,418.5,423.25,425.75,416.0,2251.0,20161017.0,420.5,0.0,0.654,14.1942152060089,15.251144154545836,1338
2016-10-18,424.75,419.25,425.5,418.25,1746.0,20161018.0,423.25,1.0,-0.945,13.562922914553546,14.184324933939726,1339
2016-10-19,420.25,421.0,422.25,413.0,1983.0,20161019.0,419.25,2.0,0.417,13.261748104139578,13.65974827608108,1340
2016-10-20,419.75,415.75,422.75,415.25,1696.0,20161020.0,421.0,3.0,-1.247,12.73795282194507,12.838448505936936,1341
2016-10-21,416.5,414.25,418.5,413.25,1122.0,20161021.0,415.75,4.0,-0.361,12.28450256540461,12.159988705145345,1342
2016-10-24,414.0,403.5,416.75,400.75,2736.0,20161024.0,414.25,0.0,-2.595,12.622275059458739,12.671990211125966,1343
2016-10-25,403.5,404.0,406.75,398.75,1979.0,20161025.0,403.5,1.0,0.124,12.883886417689759,13.049058182975829,1344
2016-10-26,403.75,411.25,414.0,402.75,1957.0,20161026.0,404.0,2.0,1.795,12.735351288808872,12.809183758579051,1345
2016-10-27,411.75,414.5,418.75,411.25,1896.0,20161027.0,411.25,3.0,0.79,12.91850117164444,13.067959257435191,1346
2016-10-28,415.25,409.0,417.5,407.25,1476.0,20161028.0,414.5,4.0,-1.327,12.6759101560404,12.692231356443834,1347
2016-10-31,410.75,415.25,417.0,408.75,2085.0,20161031.0,409.0,0.0,1.528,12.273554687309455,12.099933842251323,1348
2016-11-01,416.0,413.75,418.25,410.75,1818.0,20161101.0,415.25,1.0,-0.361,11.998686079372241,11.719942663284495,1349
2016-11-02,414.25,417.5,420.25,412.0,1891.0,20161102.0,413.75,2.0,0.906,11.657896435792946,11.25728364151323,1350
2016-11-03,417.25,412.75,420.0,409.0,2027.0,20161103.0,417.5,3.0,-1.138,11.598087668902677,11.222979155978132,1351
2016-11-04,413.5,413.25,415.25,410.25,1183.0,20161104.0,412.75,4.0,0.121,11.202806971729697,10.6932486018477,1352
2016-11-07,413.25,410.75,415.75,406.5,1388.0,20161107.0,413.25,0.0,-0.605,11.025279065208816,10.500815454934672,1353
2016-11-08,410.75,414.75,419.75,408.25,1974.0,20161108.0,410.75,1.0,0.974,11.068435513826197,10.634040060943382,1354
2016-11-09,414.75,407.25,417.75,403.75,3310.0,20161109.0,414.75,2.0,-1.808,11.334941376205634,11.082834719484264,1355
2016-11-10,407.25,404.5,414.25,402.0,2305.0,20161110.0,407.25,3.0,-0.675,11.463583069277838,11.305123423553013,1356
2016-11-11,404.5,403.25,407.5,401.0,1773.0,20161111.0,404.5,4.0,-0.309,11.012348244798034,10.664440300412611,1357
2016-11-14,403.25,394.75,403.75,392.5,1901.0,20161114.0,403.25,0.0,-2.108,11.102134767998201,10.842514927024247,1358
2016-11-15,394.75,399.0,402.0,392.75,1592.0,20161115.0,394.75,1.0,1.077,11.047395243634718,10.796846270087666,1359
2016-11-16,419.0,414.25,420.0,413.75,1228.0,20161116.0,399.0,2.0,3.822,12.338541130577026,12.723933434075992,1360
2016-11-17,414.25,420.5,422.75,414.25,1016.0,20161117.0,414.25,3.0,1.509,13.375946482342762,14.194075642865874,1361
2016-11-18,420.5,424.25,427.5,416.75,1371.0,20161118.0,420.5,4.0,0.892,13.36449680212979,14.068198890483766,1362
2016-11-21,424.25,426.5,429.75,421.25,1506.0,20161121.0,424.25,0.0,0.53,12.990451638299819,13.425772371752611,1363
2016-11-22,426.5,428.0,429.5,422.0,1898.0,20161122.0,426.5,1.0,0.352,12.491319671181653,12.635669388852262,1364
2016-11-23,428.0,424.0,428.0,417.5,1643.0,20161123.0,428.0,2.0,-0.935,12.310290610165142,12.350913470338627,1365
2016-11-24,424.0,424.0,424.0,424.0,0.0,20161124.0,424.0,3.0,0.0,11.554809645604662,11.23745834096013,1366
2016-11-25,424.0,418.5,427.0,418.5,1234.0,20161125.0,424.0,4.0,-1.297,11.27709967782242,10.872463895498779,1367
2016-11-28,418.5,416.0,421.25,414.25,2577.0,20161128.0,418.5,0.0,-0.597,11.138272434384008,10.722802042765593,1368
2016-11-29,416.0,408.25,416.0,407.75,2167.0,20161129.0,416.0,1.0,-1.863,11.102974940349089,10.7264284370635,1369
2016-11-30,408.25,402.75,414.0,402.25,2868.0,20161130.0,408.25,2.0,-1.347,11.343613582135525,11.129571312121685,1370
2016-12-01,402.75,395.5,404.5,393.0,3406.0,20161201.0,402.75,3.0,-1.8,11.698739620123188,11.678961803838773,1371
2016-12-02,395.5,404.25,405.0,395.5,2021.0,20161202.0,395.5,4.0,2.212,11.498854200111989,11.388433563326934,1372
2016-12-05,404.25,408.0,410.0,404.25,1816.0,20161205.0,404.25,0.0,0.928,11.771685636465461,11.803309088216698,1373
2016-12-06,408.0,406.0,413.0,405.75,1575.0,20161206.0,408.0,1.0,-0.49,11.496986942241337,11.39620120978782,1374
2016-12-07,406.0,402.0,407.5,399.5,1615.0,20161207.0,406.0,2.0,-0.985,11.22453358385575,11.010041048482762,1375
2016-12-08,402.0,408.75,409.25,401.5,2362.0,20161208.0,402.0,3.0,1.679,10.908666894414319,10.57536890868506,1376
2016-12-09,408.75,413.0,417.0,403.75,2383.0,20161209.0,408.75,4.0,1.04,11.280606267649391,11.165319720860401,1377
2016-12-12,413.0,416.5,417.75,408.5,2027.0,20161212.0,413.0,0.0,0.847,11.096005697863083,10.909943758079015,1378
2016-12-13,416.5,417.0,420.75,414.0,1774.0,20161213.0,416.5,1.0,0.12,10.791823361693716,10.488617923668487,1379
2016-12-14,417.0,418.25,418.5,413.0,1459.0,20161214.0,417.0,2.0,0.3,10.310748510630651,9.823468867179356,1380
2016-12-15,418.25,409.0,418.25,408.5,2015.0,20161215.0,418.25,3.0,-2.212,10.259771373300593,9.813673018222108,1381
2016-12-16,409.0,411.0,411.0,404.5,1645.0,20161216.0,409.0,4.0,0.489,10.57706488481871,10.338516615792477,1382
2016-12-19,411.0,406.5,413.0,403.0,1914.0,20161219.0,411.0,0.0,-1.095,10.524604440744282,10.293381067020146,1383
2016-12-20,406.5,403.0,407.75,400.25,1357.0,20161220.0,406.5,1.0,-0.861,10.545094946131162,10.354263591417451,1384
2016-12-21,403.0,399.75,404.5,399.0,1178.0,20161221.0,403.0,2.0,-0.806,10.268268132846499,9.973695112561776,1385
2016-12-22,399.75,396.75,400.5,396.5,1405.0,20161222.0,399.75,3.0,-0.75,9.92569830258771,9.510535764220183,1386
2016-12-23,397.0,393.5,398.25,392.75,1060.0,20161223.0,396.75,4.0,-0.819,9.65972572962518,9.175797662324143,1387
2016-12-27,393.5,408.25,411.0,393.5,2542.0,20161227.0,393.5,1.0,3.748,10.372477936022893,10.28569130734759,1388
2016-12-28,408.25,402.0,410.0,400.25,2070.0,20161228.0,408.25,2.0,-1.531,10.929525396384454,11.114265799701254,1389
2016-12-29,402.0,405.0,406.75,402.0,1136.0,20161229.0,402.0,3.0,0.746,10.504113996713134,10.465697026407746,1390
2016-12-30,405.0,408.75,409.25,403.5,1303.0,20161230.0,405.0,4.0,0.926,10.208285451557403,10.036937422886728,1391
2017-01-03,408.75,407.25,414.0,405.75,2125.0,20170103.0,408.75,1.0,-0.367,10.098441319597649,9.89867909983518,1392
2017-01-04,407.25,417.75,419.0,404.75,1988.0,20170104.0,407.25,2.0,2.578,10.475855745088772,10.478855219857156,1393
2017-01-05,417.75,425.0,427.0,416.25,2721.0,20170105.0,417.75,3.0,1.735,11.318959768262532,11.71500785720955,1394
2017-01-06,425.0,423.75,428.0,421.75,2113.0,20170106.0,425.0,4.0,-0.294,11.221781607511403,11.519673476248292,1395
2017-01-09,423.75,427.0,428.25,421.0,2247.0,20170109.0,423.75,0.0,0.767,10.860710552283093,10.950383679415186,1396
2017-01-10,427.0,426.0,427.25,423.5,1531.0,20170110.0,427.0,1.0,-0.234,10.214282320257356,9.990332522159827,1397
2017-01-11,426.0,418.0,426.25,412.0,2486.0,20170111.0,426.0,2.0,-1.878,10.649347563870323,10.65828818587185,1398
2017-01-12,418.0,426.0,430.0,414.5,4414.0,20170112.0,418.0,3.0,1.914,11.09031596715484,11.303849761088937,1399
2017-01-13,426.0,426.5,426.75,419.25,2123.0,20170113.0,426.0,4.0,0.117,10.877559970140775,10.963336459610428,1400
2017-01-16,426.5,426.5,426.5,426.5,0.0,20170116.0,426.5,0.0,0.0,9.93414542740071,9.568224931662378,1401
2017-01-17,426.5,433.75,437.5,423.75,2899.0,20170117.0,426.5,1.0,1.7,10.28104129763701,10.12579494077406,1402
2017-01-18,433.75,430.0,434.5,428.25,2058.0,20170118.0,433.75,2.0,-0.865,10.07367390694274,9.842355615337526,1403
2017-01-19,430.0,423.0,430.75,422.75,1897.0,20170119.0,430.0,3.0,-1.628,10.157885369947936,9.996708199959173,1404
2017-01-20,423.0,428.25,428.75,421.5,1607.0,20170120.0,423.0,4.0,1.241,10.007168518134476,9.797147106631268,1405
2017-01-23,428.25,433.25,433.75,427.5,1591.0,20170123.0,428.25,0.0,1.168,10.07469865284954,9.924194159080455,1406
2017-01-24,433.25,426.5,434.75,426.0,1530.0,20170124.0,433.25,1.0,-1.558,9.95427150259049,9.76763493786973,1407
2017-01-25,426.5,425.75,428.75,423.0,1516.0,20170125.0,426.5,2.0,-0.176,9.981155911445896,9.831950279487092,1408
2017-01-26,425.75,427.0,430.5,421.75,1817.0,20170126.0,425.75,3.0,0.294,9.869232646768996,9.687690242222146,1409
2017-01-27,427.0,420.5,427.5,419.25,1650.0,20170127.0,427.0,4.0,-1.522,9.722029678880906,9.49599820992586,1410
2017-01-30,420.5,414.25,420.5,412.75,1676.0,20170130.0,420.5,0.0,-1.486,10.133663344437188,10.129865115269078,1411
2017-01-31,414.25,420.5,420.5,413.0,878.0,20170131.0,414.25,1.0,1.509,9.894239404033808,9.7792164332332,1412
2017-02-01,420.5,433.75,434.5,417.0,2862.0,20170201.0,420.5,2.0,3.151,10.835672185485286,11.175320908802114,1413
2017-02-02,433.75,434.25,437.75,429.75,2195.0,20170202.0,433.75,3.0,0.115,11.418792895895727,11.985278120961848,1414
2017-02-03,434.25,429.5,435.75,429.25,1589.0,20170203.0,434.25,4.0,-1.094,10.971629905359752,11.253907704833601,1415
2017-02-06,429.5,423.0,432.25,422.25,2223.0,20170206.0,429.5,0.0,-1.513,11.065118095781587,11.353386677522447,1416
2017-02-07,423.0,430.0,431.0,419.75,1681.0,20170207.0,423.0,1.0,1.655,11.081925541619626,11.339601787186123,1417
2017-02-08,430.0,431.75,433.25,427.5,1462.0,20170208.0,430.0,2.0,0.407,11.006295946926942,11.194321548894655,1418
2017-02-09,431.75,442.5,444.0,429.5,3010.0,20170209.0,431.75,3.0,2.49,11.323905406297222,11.6350786757087,1419
2017-02-10,442.5,447.5,450.75,441.0,2516.0,20170210.0,442.5,4.0,1.13,12.021732187542938,12.617068185614222,1420
2017-02-13,447.5,451.25,456.0,444.25,2279.0,20170213.0,447.5,0.0,0.838,12.156120170493589,12.73479242753234,1421
2017-02-14,451.25,450.0,452.0,446.25,1525.0,20170214.0,451.25,1.0,-0.277,11.573745609539626,11.803486770528028,1422
2017-02-15,450.0,454.25,455.5,446.25,1493.0,20170215.0,450.0,2.0,0.944,11.362496008672387,11.463021867790959,1423
2017-02-16,468.0,458.75,477.0,458.5,2142.0,20170216.0,454.25,3.0,0.991,12.784087280611262,13.534618952085497,1424
2017-02-17,458.75,457.25,460.75,455.0,1713.0,20170217.0,458.75,4.0,-0.327,12.21280661873752,12.59666975847411,1425
2017-02-20,457.25,457.25,457.25,457.25,0.0,20170220.0,457.25,0.0,0.0,11.238915107943189,11.117113790677546,1426
2017-02-21,457.25,450.25,457.25,449.25,1449.0,20170221.0,457.25,1.0,-1.531,10.944468279948353,10.701498618587207,1427
2017-02-22,450.25,456.75,458.0,450.0,1489.0,20170222.0,450.25,2.0,1.444,10.676789345407594,10.341298802775581,1428
2017-02-23,456.75,454.5,459.0,452.0,2017.0,20170223.0,456.75,3.0,-0.493,10.501626677643277,10.129125629072186,1429
2017-02-24,454.5,447.75,454.5,445.75,1975.0,20170224.0,454.5,4.0,-1.485,10.546933343312059,10.245242211862546,1430
2017-02-27,447.75,439.5,447.75,438.0,2240.0,20170227.0,447.75,0.0,-1.843,11.088121221192775,11.079209916947532,1431
2017-02-28,439.5,444.25,454.5,439.0,3229.0,20170228.0,439.5,1.0,1.081,11.489201110175252,11.66864859468786,1432
2017-03-01,444.25,457.75,457.75,442.25,2533.0,20170301.0,444.25,2.0,3.039,12.103819191068425,12.546162115396168,1433
2017-03-02,457.75,452.25,459.5,449.75,2093.0,20170302.0,457.75,3.0,-1.202,12.389835628244025,12.906673833343353,1434
2017-03-03,452.25,452.5,455.5,448.0,1601.0,20170303.0,452.25,4.0,0.055,12.149850571130921,12.485783988897557,1435
2017-03-06,452.5,459.0,462.5,452.5,1855.0,20170306.0,452.5,0.0,1.436,11.977136882846297,12.187679457044556,1436
2017-03-07,459.0,457.5,460.5,450.75,1756.0,20170307.0,459.0,1.0,-0.327,11.774669893496633,11.862655529438614,1437
2017-03-08,457.5,447.5,457.5,445.25,1559.0,20170308.0,457.5,2.0,-2.186,11.95424535772421,12.1143014588468,1438
2017-03-09,447.5,445.0,450.75,442.25,2092.0,20170309.0,447.5,3.0,-0.559,12.253859416112906,12.532394597667212,1439
2017-03-10,445.0,440.75,446.5,439.5,1305.0,20170310.0,445.0,4.0,-0.955,11.867144923738994,11.928075317978236,1440
2017-03-13,440.75,430.25,442.0,430.0,2250.0,20170313.0,440.75,0.0,-2.382,12.151949930671803,12.337665275581122,1441
2017-03-14,431.25,430.0,434.5,428.5,1988.0,20170314.0,430.25,1.0,-0.058,12.160863573337991,12.32597657217029,1442
2017-03-15,431.0,435.75,437.0,430.5,1636.0,20170315.0,430.0,2.0,1.337,11.668966884852727,11.582513029214267,1443
2017-03-16,436.25,435.5,440.75,434.5,1452.0,20170316.0,435.75,3.0,-0.057,11.585424440775217,11.471511291985713,1444
2017-03-17,435.25,436.5,437.75,433.0,1085.0,20170317.0,435.5,4.0,0.23,10.96402221888656,10.575309786387619,1445
2017-03-20,439.25,429.75,442.75,429.0,1931.0,20170320.0,436.5,0.0,-1.546,11.217292926260509,10.99860181486927,1446
2017-03-21,430.25,426.0,430.5,423.0,1673.0,20170321.0,429.75,1.0,-0.873,11.424811751145912,11.332121572886692,1447
2017-03-22,427.0,421.5,427.25,421.25,1534.0,20170322.0,426.0,2.0,-1.056,11.158919773769005,10.954505363168458,1448
2017-03-23,421.75,420.75,424.75,420.0,1277.0,20170323.0,421.5,3.0,-0.178,10.68992706706272,10.293904648079314,1449
2017-03-24,421.0,425.25,426.25,420.75,1248.0,20170324.0,420.75,4.0,1.07,10.218115515511563,9.65471736166874,1450
2017-03-27,425.75,420.0,425.75,418.25,1355.0,20170327.0,425.25,0.0,-1.235,9.971014105010513,9.36742171344624,1451
2017-03-28,420.75,424.25,425.75,419.25,1203.0,20170328.0,420.0,1.0,1.012,9.655467368191376,8.985098818320074,1452
2017-03-29,423.75,425.0,427.5,422.5,1253.0,20170329.0,424.25,2.0,0.177,9.459515789264897,8.78708564254408,1453
2017-03-30,425.0,420.25,426.25,419.5,1376.0,20170330.0,425.0,3.0,-1.118,9.213196172058996,8.515474223538202,1454
2017-03-31,422.0,427.0,432.25,416.5,2991.0,20170331.0,420.25,4.0,1.606,9.807451065508179,9.480077660399775,1455
2017-04-03,430.25,428.0,434.0,427.0,1920.0,20170403.0,427.0,0.0,0.234,10.165864605007446,10.049400639013152,1456
2017-04-04,426.75,427.5,432.25,425.75,1229.0,20170404.0,428.0,1.0,-0.117,9.832604186370405,9.576147220478065,1457
2017-04-05,427.0,429.0,430.5,425.0,1358.0,20170405.0,427.5,2.0,0.351,9.43873107851855,9.032660924414321,1458
2017-04-06,429.0,422.5,430.75,421.75,1610.0,20170406.0,429.0,3.0,-1.515,9.398846435016864,9.02830613449241,1459
2017-04-07,422.5,424.75,425.25,419.5,1422.0,20170407.0,422.5,4.0,0.533,9.408042213651685,9.091198649893407,1460
2017-04-10,423.25,428.25,429.0,422.5,1202.0,20170410.0,424.75,0.0,0.824,9.14367473968336,8.7457054965743,1461
2017-04-11,428.0,433.0,434.75,423.75,1986.0,20170411.0,428.25,1.0,1.109,9.312431581530328,9.04627809703106,1462
2017-04-12,433.25,433.25,436.5,431.5,1196.0,20170412.0,433.0,2.0,0.058,9.215846892300304,8.940107684093594,1463
2017-04-13,432.75,429.25,436.0,428.75,1406.0,20170413.0,433.25,3.0,-0.923,9.037133538454821,8.714759992881115,1464
2017-04-14,429.25,429.25,429.25,429.25,0.0,20170414.0,429.25,4.0,0.0,8.579212307686191,8.086125327163618,1465
2017-04-17,443.25,435.5,444.75,433.75,1149.0,20170417.0,429.25,0.0,1.456,9.208374825169274,9.074641950208484,1466
2017-04-18,436.5,436.0,437.75,432.75,1181.0,20170418.0,435.5,1.0,0.115,9.143977113790259,8.998023023514037,1467
2017-04-19,436.0,434.25,440.5,432.75,1397.0,20170419.0,436.0,2.0,-0.401,9.017251921627507,8.831619953712165,1468
2017-04-20,433.5,421.25,437.0,421.0,2439.0,20170420.0,434.25,3.0,-2.994,9.652047201479553,9.787403959883877,1469
2017-04-21,421.25,421.0,424.0,416.25,2332.0,20170421.0,421.25,4.0,-0.059,10.410952001345038,10.882416765232678,1470
2017-04-24,423.75,419.25,425.0,418.0,1673.0,20170424.0,421.0,0.0,-0.416,10.100865455768217,10.364761196534987,1471
2017-04-25,419.0,427.5,429.25,416.0,2465.0,20170425.0,419.25,1.0,1.968,10.387150414334743,10.749459703663657,1472
2017-04-26,427.5,426.0,432.5,424.5,2271.0,20170426.0,427.5,2.0,-0.351,10.647409467577049,11.082865076508519,1473
2017-04-27,426.0,431.0,433.0,425.0,2204.0,20170427.0,426.0,3.0,1.174,10.4067358796155,10.671816399640717,1474
2017-04-28,430.75,431.75,434.5,429.5,1812.0,20170428.0,431.0,4.0,0.174,10.233396254195918,10.382240879688636,1475
2017-05-01,439.75,454.5,457.0,438.75,5180.0,20170501.0,431.75,0.0,5.269,11.666723867450848,12.464608762396834,1476
2017-05-02,456.75,453.5,461.5,448.25,4364.0,20170502.0,454.5,1.0,-0.22,13.310658061318959,14.769327594077263,1477
2017-05-03,453.0,452.5,456.0,445.75,2894.0,20170503.0,453.5,2.0,-0.221,13.032416419380873,14.166750581533627,1478
2017-05-04,453.75,437.25,455.25,436.0,3308.0,20170504.0,452.5,3.0,-3.37,13.59765129034625,14.844517170662476,1479
2017-05-05,438.0,442.75,444.0,436.0,1747.0,20170505.0,437.25,4.0,1.258,13.861501173042035,15.065248214574131,1480
2017-05-08,440.75,433.75,441.5,432.75,1963.0,20170508.0,442.75,0.0,-2.033,13.396819248220032,14.22321511929758,1481
2017-05-09,433.75,429.75,434.5,428.5,1563.0,20170509.0,433.75,1.0,-0.922,13.474381134745483,14.226786436724568,1482
2017-05-10,429.0,433.0,435.75,426.0,2575.0,20170510.0,429.75,2.0,0.756,13.135801031586801,13.629881578494626,1483
2017-05-11,431.75,434.25,435.5,428.5,1781.0,20170511.0,433.0,3.0,0.289,12.578000937806182,12.745897368028675,1484
2017-05-12,434.0,433.25,437.75,431.25,1452.0,20170512.0,434.25,4.0,-0.23,12.025455398005619,11.913111052291518,1485
2017-05-15,430.5,423.0,431.0,421.5,1957.0,20170515.0,433.25,0.0,-2.366,12.091323089096004,12.0246962453193,1486
2017-05-16,423.0,423.5,426.0,420.25,1827.0,20170516.0,423.0,1.0,0.118,12.173930080996357,12.154736745943378,1487
2017-05-17,423.0,429.0,432.25,421.5,1715.0,20170517.0,423.5,2.0,1.299,12.04448189181487,11.967438513150928,1488
2017-05-18,429.25,426.5,429.25,421.25,1892.0,20170518.0,429.0,3.0,-0.583,11.6768017198317,11.43844671139747,1489
2017-05-19,425.75,436.25,436.75,425.75,1688.0,20170519.0,426.5,4.0,2.286,11.61527429075609,11.379987149877806,1490
2017-05-22,437.0,436.5,442.5,434.0,2054.0,20170522.0,436.25,0.0,0.057,12.013885718869185,11.995988863227447,1491
2017-05-23,433.75,429.75,435.75,428.0,1572.0,20170523.0,436.5,1.0,-1.546,11.671714289881061,11.496523681463763,1492
2017-05-24,429.25,431.5,433.0,427.5,1324.0,20170524.0,429.75,2.0,0.407,11.428831172619136,11.16365385726858,1493
2017-05-25,431.75,430.75,436.0,430.25,1446.0,20170525.0,431.5,3.0,-0.174,10.958028338744679,10.508500009632783,1494
2017-05-26,430.25,438.75,439.0,429.25,1498.0,20170526.0,430.75,4.0,1.857,10.84820758067698,10.407366675015078,1495
2017-05-29,438.75,438.75,438.75,438.75,0.0,20170529.0,438.75,0.0,0.0,10.589279618797265,10.08638445167975,1496
2017-05-30,438.5,430.75,439.25,426.25,2415.0,20170530.0,438.75,1.0,-1.823,10.808436017088423,10.474866524789116,1497
2017-05-31,433.5,429.75,436.0,428.25,1698.0,20170531.0,430.75,2.0,-0.232,10.780396379171279,10.478217654817211,1498
2017-06-01,429.5,429.5,431.25,421.25,2039.0,20170601.0,429.75,3.0,-0.058,10.709451253792071,10.414455300841583,1499
2017-06-02,428.0,429.0,434.0,426.5,1590.0,20170602.0,429.5,4.0,-0.116,10.417682957992792,10.025861260729371,1500
2017-06-05,429.25,429.75,433.25,425.5,1988.0,20170605.0,429.0,0.0,0.175,10.175166325447991,9.722413092632122,1501
2017-06-06,429.5,436.0,440.75,429.25,2556.0,20170606.0,429.75,1.0,1.454,10.318333023134548,9.992758013614521,1502
2017-06-07,437.5,445.75,448.75,437.5,2660.0,20170607.0,436.0,2.0,2.236,11.107575475576873,11.193723611799268,1503
2017-06-08,446.5,447.5,455.75,446.0,2868.0,20170608.0,445.75,3.0,0.393,11.893250432342612,12.334560463559367,1504
2017-06-09,448.75,446.0,454.25,443.75,2992.0,20170609.0,447.5,4.0,-0.335,11.766591302129648,12.089952401751452,1505
2017-06-12,443.0,434.0,444.0,431.25,2750.0,20170612.0,446.0,0.0,-2.691,12.174173911026951,12.644625414851259,1506
2017-06-13,437.0,444.75,446.25,436.75,2514.0,20170613.0,434.0,1.0,2.477,11.931067191842681,12.225342026204425,1507
2017-06-14,445.25,443.25,452.25,441.75,2716.0,20170614.0,444.75,2.0,-0.337,12.505515628947903,13.02862975604385,1508
2017-06-15,443.25,455.75,457.25,437.25,2857.0,20170615.0,443.25,3.0,2.82,13.18683238995264,13.958145788571336,1509
2017-06-16,470.25,482.25,484.25,470.25,2267.0,20170616.0,455.75,4.0,5.815,15.715302172684233,17.563726350095173,1510
2017-06-19,479.0,480.0,489.25,475.0,2315.0,20170619.0,482.25,0.0,-0.467,17.3320928842584,19.68856283674916,1511
2017-06-20,484.0,488.0,490.0,478.25,2320.0,20170620.0,480.0,1.0,1.667,16.82462989478036,18.63008779184927,1512
2017-06-21,488.0,479.25,489.0,478.5,1757.0,20170621.0,488.0,2.0,-1.793,16.24966354070942,17.546076086269366,1513
2017-06-22,479.75,476.25,480.0,470.5,1758.0,20170622.0,479.25,3.0,-0.626,16.363330491554013,17.53993260810011,1514
2017-06-23,463.5,460.0,467.0,459.0,1329.0,20170623.0,476.25,4.0,-3.412,16.71666408323092,17.901274927020097,1515
2017-06-26,457.5,451.25,460.75,449.25,1120.0,20170626.0,460.0,0.0,-1.902,17.651512802937194,19.114438270084076,1516
2017-06-27,451.0,453.25,457.0,449.25,850.0,20170627.0,451.25,1.0,0.443,17.024102548124716,17.99917983407286,1517
2017-06-28,453.0,456.5,459.25,451.5,723.0,20170628.0,453.25,2.0,0.717,16.203729589204297,16.665955856196494,1518
2017-06-29,456.25,481.0,483.75,456.25,1125.0,20170629.0,456.5,3.0,5.367,17.50339053564028,18.510495075370304,1519
2017-06-30,480.25,511.0,511.5,480.25,203.0,20170630.0,481.0,4.0,6.237,20.91217321421845,23.375762398654278,1520
2017-07-03,534.25,555.0,556.0,533.5,7096.0,20170703.0,511.0,0.0,8.611,25.82924837656223,30.25899407883371,1521
2017-07-05,555.0,559.75,574.5,536.75,9127.0,20170705.0,555.0,2.0,0.856,29.253862160511126,34.69112820165589,1522
2017-07-06,559.25,539.0,559.75,535.0,7806.0,20170706.0,559.75,3.0,-3.707,28.844420145919205,33.36564444143511,1523
2017-07-07,537.25,532.25,545.75,530.0,4576.0,20170707.0,539.0,4.0,-1.252,28.926745587199274,32.88355851591043,1524
2017-07-10,542.75,550.5,553.5,540.25,4511.0,20170710.0,532.25,0.0,3.429,27.61522326109025,30.432417380455707,1525
2017-07-11,552.75,551.25,559.25,540.75,4942.0,20170711.0,550.5,1.0,0.136,27.55929387371842,29.974761729728296,1526
2017-07-12,548.25,536.75,552.25,534.75,5702.0,20170712.0,551.25,2.0,-2.63,26.64481261247129,28.311460165764522,1527
2017-07-13,535.0,514.25,535.0,509.25,5357.0,20170713.0,536.75,3.0,-4.192,28.040738738610255,30.13659881032924,1528
2017-07-14,513.5,512.75,520.5,507.0,2814.0,20170714.0,514.25,4.0,-0.292,28.19612612600931,30.085052302285323,1529
2017-07-17,509.25,506.0,512.0,502.75,2905.0,20170717.0,512.75,0.0,-1.316,26.678296478190273,27.607045328647263,1530
2017-07-18,508.5,504.25,517.75,503.0,1.0,20170718.0,506.0,1.0,-0.346,25.593905889263887,25.89277261816096,1531
2017-07-19,504.25,504.25,509.0,500.0,3030.0,20170719.0,504.25,2.0,0.0,24.085368990239893,23.6404029357395,1532
2017-07-20,503.5,505.0,508.25,495.0,3106.0,20170720.0,504.25,3.0,0.149,23.100335445672627,22.255015877640897,1533
2017-07-21,506.75,501.25,510.25,497.5,2948.0,20170721.0,505.0,4.0,-0.743,22.15939585970239,20.987680427288776,1534
2017-07-24,495.0,488.75,496.25,483.0,3092.0,20170724.0,501.25,0.0,-2.494,22.144905327002164,21.122656370316925,1535
2017-07-25,495.25,474.75,495.25,473.25,3236.0,20170725.0,488.75,1.0,-2.864,22.67718666091105,22.039635520941328,1536
2017-07-26,475.25,478.25,481.0,473.0,2492.0,20170726.0,474.75,2.0,0.737,22.047442419010046,21.201017451482485,1537
