,open,close,high,low,volume,date,pre_close,date_week,p_change,key
2013-09-01,806.37,811.42,815.0,803.2,84,20130901,806.37,6,0.626,0
2013-09-02,810.6,811.0,816.7,801.0,317,20130902,811.42,0,-0.052,1
2013-09-03,809.7,801.37,812.0,797.9,304,20130903,811.0,1,-1.187,2
2013-09-04,801.0,798.2,802.2,797.0,308,20130904,801.37,2,-0.396,3
2013-09-05,800.0,752.3,802.0,663.27,1016,20130905,798.2,3,-5.75,4
2013-09-06,752.3,739.98,752.3,723.64,518,20130906,752.3,4,-1.638,5
2013-09-07,739.2,725.0,740.4,696.9,1033,20130907,739.98,5,-2.024,6
2013-09-08,725.79,715.86,732.0,715.85,698,20130908,725.0,6,-1.261,7
2013-09-09,715.86,755.26,769.05,711.81,766,20130909,715.86,0,5.504,8
2013-09-10,756.0,749.0,763.0,500.0,1726,20130910,755.26,1,-0.829,9
2013-09-11,747.0,749.0,757.0,722.0,1190,20130911,749.0,2,0.0,10
2013-09-12,748.99,759.0,768.3,746.0,828,20130912,749.0,3,1.335,11
2013-09-13,758.0,762.61,766.76,754.0,594,20130913,759.0,4,0.476,12
2013-09-14,763.23,753.25,766.58,753.2,2145,20130914,762.61,5,-1.227,13
2013-09-15,754.44,754.25,761.0,741.76,696,20130915,753.25,6,0.133,14
2013-09-16,755.68,756.6,758.08,745.0,907,20130916,754.25,0,0.312,15
2013-09-17,752.14,753.9,757.59,748.63,968,20130917,756.6,1,-0.357,16
2013-09-18,755.4,758.8,765.0,754.6,424,20130918,753.9,2,0.65,17
2013-09-19,758.8,755.0,763.0,754.4,329,20130919,758.8,3,-0.501,18
2013-09-20,755.76,743.0,755.76,738.0,675,20130920,755.0,4,-1.589,19
2013-09-21,743.0,740.69,747.61,740.69,577,20130921,743.0,5,-0.311,20
2013-09-22,740.26,745.61,747.0,740.26,424,20130922,740.69,6,0.664,21
2013-09-23,745.61,736.0,746.0,730.43,450,20130923,745.61,0,-1.289,22
2013-09-24,735.95,729.3,741.0,729.3,684,20130924,736.0,1,-0.91,23
2013-09-25,733.0,747.0,751.5,732.9,1123,20130925,729.3,2,2.427,24
2013-09-26,747.0,747.37,750.6,745.0,737,20130926,747.0,3,0.05,25
2013-09-27,748.25,758.0,760.6,747.4,1503,20130927,747.37,4,1.422,26
2013-09-28,758.17,762.0,767.0,756.0,2118,20130928,758.0,5,0.528,27
2013-09-29,762.0,788.0,789.0,760.4,2851,20130929,762.0,6,3.412,28
2013-09-30,786.4,770.0,794.2,770.0,2387,20130930,788.0,0,-2.284,29
2013-10-01,773.0,780.67,784.36,766.0,1332,20131001,770.0,1,1.386,30
2013-10-02,780.67,778.0,782.1,776.0,1008,20131002,780.67,2,-0.342,31
2013-10-03,778.0,735.0,778.0,679.11,3876,20131003,778.0,3,-5.527,32
2013-10-04,739.5,758.0,770.0,726.01,2406,20131004,735.0,4,3.129,33
2013-10-05,758.1,760.0,765.03,753.0,1044,20131005,758.0,5,0.264,34
2013-10-06,760.05,760.0,762.24,755.0,1009,20131006,760.0,6,0.0,35
2013-10-07,755.8,763.0,770.0,755.8,1613,20131007,760.0,0,0.395,36
2013-10-08,763.0,765.0,769.0,761.5,1176,20131008,763.0,1,0.262,37
2013-10-09,765.0,793.0,800.48,765.0,3191,20131009,765.0,2,3.66,38
2013-10-10,791.06,795.01,809.0,791.06,3367,20131010,793.0,3,0.253,39
2013-10-11,795.01,801.98,808.88,794.8,4384,20131011,795.01,4,0.877,40
2013-10-12,800.5,803.0,806.5,798.87,1906,20131012,801.98,5,0.127,41
2013-10-13,803.0,829.0,829.0,802.21,4362,20131013,803.0,6,3.238,42
2013-10-14,827.0,874.0,900.0,823.01,7573,20131014,829.0,0,5.428,43
2013-10-15,874.0,885.49,885.49,857.2,3451,20131015,874.0,1,1.315,44
2013-10-16,886.0,912.0,929.99,877.13,8184,20131016,885.49,2,2.994,45
2013-10-17,914.05,901.0,918.07,885.0,6288,20131017,912.0,3,-1.206,46
2013-10-18,901.0,926.7,928.0,900.0,4861,20131018,901.0,4,2.852,47
2013-10-19,925.0,1019.0,1037.35,915.03,17943,20131019,926.7,5,9.96,48
2013-10-20,1018.89,1019.0,1021.55,978.5,5572,20131020,1019.0,6,0.0,49
2013-10-21,1018.05,1119.68,1130.75,1014.2,13998,20131021,1019.0,0,9.88,50
2013-10-22,1120.0,1193.0,1359.99,1106.3,15649,20131022,1119.68,1,6.548,51
2013-10-23,1192.97,1243.8,1265.0,1192.97,8680,20131023,1193.0,2,4.258,52
2013-10-24,1243.8,1218.0,1324.0,1029.0,14942,20131024,1243.8,3,-2.074,53
2013-10-25,1218.0,1075.0,1220.5,1020.01,12866,20131025,1218.0,4,-11.741,54
2013-10-26,1070.0,1079.9,1175.0,1020.1,8040,20131026,1075.0,5,0.456,55
2013-10-27,1076.1,1131.3,1134.8,1075.0,4489,20131027,1079.9,6,4.76,56
2013-10-28,1131.3,1236.9,1238.1,1027.1,10568,20131028,1131.3,0,9.334,57
2013-10-29,1233.1,1258.0,1278.0,1220.81,6815,20131029,1236.9,1,1.706,58
2013-10-30,1257.0,1266.0,1280.0,1240.0,7155,20131030,1258.0,2,0.636,59
2013-10-31,1266.0,1259.0,1271.0,1236.0,6256,20131031,1266.0,3,-0.553,60
2013-11-01,1258.1,1264.88,1267.0,1256.0,5049,20131101,1259.0,4,0.467,61
2013-11-02,1265.0,1268.98,1277.5,1262.0,5569,20131102,1264.88,5,0.324,62
2013-11-03,1269.0,1279.1,1284.54,1263.01,5276,20131103,1268.98,6,0.797,63
2013-11-04,1279.0,1393.0,1396.0,1279.0,17534,20131104,1279.1,0,8.905,64
2013-11-05,1393.0,1512.5,1515.3,1375.01,25318,20131105,1393.0,1,8.579,65
2013-11-06,1512.5,1624.0,1634.99,1488.0,22487,20131106,1512.5,2,7.372,66
2013-11-07,1618.0,1851.21,1949.99,1608.0,39293,20131107,1624.0,3,13.991,67
2013-11-08,1851.3,2042.0,2046.0,1812.1,27105,20131108,1851.21,4,10.306,68
2013-11-09,2043.0,2500.0,2700.0,2042.0,44900,20131109,2042.0,5,22.429,69
2013-11-10,2500.0,1925.0,2548.7,1925.0,48646,20131110,2500.0,6,-23.0,70
2013-11-11,1925.0,2225.0,2249.9,1862.0,29828,20131111,1925.0,0,15.584,71
2013-11-12,2225.0,2351.0,2445.0,2110.0,37576,20131112,2225.0,1,5.663,72
2013-11-13,2351.0,2476.0,2498.0,2330.11,28487,20131113,2351.0,2,5.317,73
2013-11-14,2479.0,2641.49,2675.0,2471.9,37894,20131114,2476.0,3,6.684,74
2013-11-15,2641.59,2729.0,2800.0,2605.0,22516,20131115,2641.49,4,3.313,75
2013-11-16,2729.0,2758.0,2793.12,2629.0,31260,20131116,2729.0,5,1.063,76
2013-11-17,2758.0,2983.0,3029.0,2741.0,40083,20131117,2758.0,6,8.158,77
2013-11-18,2983.0,4140.0,4150.0,2980.0,71729,20131118,2983.0,0,38.786,78
2013-11-19,4140.0,5685.0,8000.0,4002.0,83651,20131119,4140.0,1,37.319,79
2013-11-20,5680.0,4156.0,6199.0,3450.0,59877,20131120,5685.0,2,-26.895,80
2013-11-21,4156.0,4908.0,4995.0,4001.11,44955,20131121,4156.0,3,18.094,81
2013-11-22,4899.0,5002.0,5189.0,4650.1,44919,20131122,4908.0,4,1.915,82
2013-11-23,5003.0,5605.0,5955.0,4941.0,48220,20131123,5002.0,5,12.055,83
2013-11-24,5849.0,5380.0,5849.0,4909.0,39277,20131124,5605.0,6,-4.014,84
2013-11-25,5380.0,5200.0,5410.0,5150.0,21683,20131125,5380.0,0,-3.346,85
2013-11-26,5200.0,5179.99,5849.0,5008.0,23001,20131126,5200.0,1,-0.385,86
2013-11-27,5179.98,5737.2,5880.0,5158.03,38009,20131127,5179.99,2,10.757,87
2013-11-28,5738.0,6655.0,6700.0,5510.0,46897,20131128,5737.2,3,15.997,88
2013-11-29,6655.0,7097.0,7550.0,6450.0,40175,20131129,6655.0,4,6.642,89
2013-11-30,7097.0,7222.0,7500.0,6902.0,21065,20131130,7097.0,5,1.761,90
2013-12-01,7222.0,6500.0,7349.0,5500.0,42223,20131201,7222.0,6,-9.997,91
2013-12-02,6500.01,6170.95,6570.0,5827.0,41221,20131202,6500.0,0,-5.062,92
2013-12-03,6170.95,6389.1,6600.0,5950.0,14162,20131203,6170.95,1,3.535,93
2013-12-04,6389.1,6748.0,6950.0,6370.95,20545,20131204,6389.1,2,5.617,94
2013-12-05,6748.0,5997.0,7000.0,5000.0,49129,20131205,6748.0,3,-11.129,95
2013-12-06,5993.1,5850.0,6270.0,5750.0,20990,20131206,5997.0,4,-2.451,96
2013-12-07,5850.0,4768.0,6048.9,4201.0,55534,20131207,5850.0,5,-18.496,97
2013-12-08,4765.0,4718.0,5000.01,4550.0,24424,20131208,4768.0,6,-1.049,98
2013-12-09,4718.0,5334.0,5550.0,4701.0,40551,20131209,4718.0,0,13.056,99
2013-12-10,5329.0,5707.0,5838.0,5300.0,27244,20131210,5334.0,1,6.993,100
2013-12-11,5702.1,5450.0,6080.0,5150.0,52556,20131211,5707.0,2,-4.503,101
2013-12-12,5450.0,5425.0,5650.0,5251.0,31730,20131212,5450.0,3,-0.459,102
2013-12-13,5425.1,5499.0,5655.0,5312.0,30700,20131213,5425.0,4,1.364,103
2013-12-14,5497.89,5370.0,5546.0,5145.0,24925,20131214,5499.0,5,-2.346,104
2013-12-15,5370.0,5229.0,5380.0,4950.0,33819,20131215,5370.0,6,-2.626,105
2013-12-16,5229.0,4705.1,5345.0,4577.77,42226,20131216,5229.0,0,-10.019,106
2013-12-17,4705.1,3813.0,4720.0,3105.0,86320,20131217,4705.1,1,-18.96,107
2013-12-18,3818.0,2839.0,3928.0,2119.99,110786,20131218,3813.0,2,-25.544,108
2013-12-19,2840.0,3462.0,3579.0,2562.0,106477,20131219,2839.0,3,21.944,109
2013-12-20,3464.99,3985.0,4288.0,3436.0,89760,20131220,3462.0,4,15.107,110
2013-12-21,3985.0,3486.0,4099.0,3250.0,77599,20131221,3985.0,5,-12.522,111
2013-12-22,3486.0,3771.0,3956.0,3310.0,80682,20131222,3486.0,6,8.176,112
2013-12-23,3774.0,3725.0,3866.0,3666.0,44532,20131223,3771.0,0,-1.22,113
2013-12-24,3724.0,3828.0,3970.0,3690.0,47522,20131224,3725.0,1,2.765,114
2013-12-25,3828.0,3933.0,3960.0,3763.12,57988,20131225,3828.0,2,2.743,115
2013-12-26,3933.0,4288.07,4326.0,3892.0,95557,20131226,3933.0,3,9.028,116
2013-12-27,4290.0,4400.01,4555.0,4200.0,140844,20131227,4288.07,4,2.61,117
2013-12-28,4403.39,4390.0,4450.0,4315.0,47033,20131228,4400.01,5,-0.227,118
2013-12-29,4390.0,4278.0,4398.0,4203.0,63211,20131229,4390.0,6,-2.551,119
2013-12-30,4275.0,4363.0,4410.0,4250.0,50103,20131230,4278.0,0,1.987,120
2013-12-31,4363.4,4373.0,4399.9,4240.0,44691,20131231,4363.0,1,0.229,121
2014-01-01,4373.1,4354.0,4395.0,4335.0,30469,20140101,4373.0,2,-0.434,122
2014-01-02,4352.55,4370.4,4379.1,4340.08,18563,20140102,4354.0,3,0.377,123
2014-01-03,4370.3,4745.0,4848.0,4368.9,112668,20140103,4370.4,4,8.571,124
2014-01-04,4745.47,4834.0,4850.0,4649.92,70463,20140104,4745.0,5,1.876,125
2014-01-05,4834.0,5345.0,5555.0,4831.0,126020,20140105,4834.0,6,10.571,126
2014-01-06,5345.0,5380.0,5999.0,5272.0,176788,20140106,5345.0,0,0.655,127
2014-01-07,5361.0,5367.0,5842.77,4900.0,136717,20140107,5380.0,1,-0.242,128
2014-01-08,5364.2,4662.0,5366.0,4200.0,196244,20140108,5367.0,2,-13.136,129
2014-01-09,4662.0,4909.0,5089.0,4611.0,105943,20140109,4662.0,3,5.298,130
2014-01-10,4911.0,5004.89,5058.0,4888.0,58678,20140110,4909.0,4,1.953,131
2014-01-11,5004.0,5447.11,5499.0,5002.41,133467,20140111,5004.89,5,8.836,132
2014-01-12,5447.11,5259.0,5549.0,5050.0,130265,20140112,5447.11,6,-3.453,133
2014-01-13,5255.0,4835.0,5280.0,4640.0,129104,20140113,5259.0,0,-8.062,134
2014-01-14,4835.0,4971.0,5080.0,4738.0,100056,20140114,4835.0,1,2.813,135
2014-01-15,4965.11,5122.0,5195.0,4953.1,91914,20140115,4971.0,2,3.038,136
2014-01-16,5118.35,5001.99,5157.0,4865.0,68522,20140116,5122.0,3,-2.343,137
2014-01-17,5001.6,4835.0,5002.51,4791.0,73671,20140117,5001.99,4,-3.338,138
2014-01-18,4835.0,4850.99,4924.44,4792.01,47544,20140118,4835.0,5,0.331,139
2014-01-19,4854.0,5065.0,5121.0,4835.0,52393,20140119,4850.99,6,4.412,140
2014-01-20,5063.1,4984.0,5150.0,4968.0,82670,20140120,5065.0,0,-1.599,141
2014-01-21,4984.0,5000.0,5069.0,4950.1,41041,20140121,4984.0,1,0.321,142
2014-01-22,5000.0,4975.0,5050.0,4970.2,29295,20140122,5000.0,2,-0.5,143
2014-01-23,4975.88,4923.98,5007.01,4888.0,27388,20140123,4975.0,3,-1.026,144
2014-01-24,4923.98,4734.59,4940.0,4538.0,84609,20140124,4923.98,4,-3.846,145
2014-01-25,4753.02,4778.2,4848.0,4670.0,54159,20140125,4734.59,5,0.921,146
2014-01-26,4778.2,5017.0,5150.0,4773.0,88773,20140126,4778.2,6,4.998,147
2014-01-27,5016.31,4929.8,5086.0,4855.0,59934,20140127,5017.0,0,-1.738,148
2014-01-28,4929.79,4796.98,4929.79,4600.0,99916,20140128,4929.8,1,-2.694,149
2014-01-29,4798.0,4804.99,4848.0,4722.0,41815,20140129,4796.98,2,0.167,150
2014-01-30,4805.0,4823.0,4847.0,4734.0,25856,20140130,4804.99,3,0.375,151
2014-01-31,4821.99,4865.98,4900.0,4813.0,22042,20140131,4823.0,4,0.891,152
2014-02-01,4866.01,4945.0,4994.0,4855.1,27767,20140201,4865.98,5,1.624,153
2014-02-02,4945.02,4986.01,5026.99,4925.0,26816,20140202,4945.0,6,0.829,154
2014-02-03,4987.01,4917.8,4998.0,4870.0,25873,20140203,4986.01,0,-1.368,155
2014-02-04,4917.79,4909.99,4921.88,4871.6,18779,20140204,4917.8,1,-0.159,156
2014-02-05,4910.01,4913.0,4950.0,4904.98,16043,20140205,4909.99,2,0.061,157
2014-02-06,4913.0,4804.0,4913.98,4756.0,42171,20140206,4913.0,3,-2.219,158
2014-02-07,4802.91,4600.0,4810.0,4388.0,124860,20140207,4804.0,4,-4.246,159
2014-02-08,4601.0,4550.01,4660.9,4485.0,75348,20140208,4600.0,5,-1.087,160
2014-02-09,4551.01,4486.98,4599.0,4450.0,72668,20140209,4550.01,6,-1.385,161
2014-02-10,4486.98,4152.99,4535.0,3507.98,121703,20140210,4486.98,0,-7.444,162
2014-02-11,4151.0,4263.01,4386.0,4055.0,113527,20140211,4152.99,1,2.649,163
2014-02-12,4263.01,4000.0,4315.0,3874.03,141407,20140212,4263.01,2,-6.17,164
2014-02-13,4000.0,3962.79,4069.8,3800.0,80699,20140213,4000.0,3,-0.93,165
2014-02-14,3962.79,3991.0,4035.9,3280.81,211935,20140214,3962.79,4,0.712,166
2014-02-15,3991.0,4024.0,4141.82,3833.01,151277,20140215,3991.0,5,0.827,167
2014-02-16,4023.0,3825.55,4044.0,3780.3,107932,20140216,4024.0,6,-4.932,168
2014-02-17,3825.54,3929.0,4000.0,3667.0,131769,20140217,3825.55,0,2.704,169
2014-02-18,3928.0,3800.0,3961.0,3791.0,77558,20140218,3929.0,1,-3.283,170
2014-02-19,3800.0,3814.0,3877.98,3790.08,38951,20140219,3800.0,2,0.368,171
2014-02-20,3814.97,3627.8,3850.0,3580.0,112143,20140220,3814.0,3,-4.882,172
2014-02-21,3627.8,3428.99,3645.0,3267.0,194593,20140221,3627.8,4,-5.48,173
2014-02-22,3428.99,3516.0,3628.0,3400.9,116332,20140222,3428.99,5,2.537,174
2014-02-23,3516.0,3800.0,3920.0,3515.99,224078,20140223,3516.0,6,8.077,175
2014-02-24,3798.05,3625.07,3859.9,3548.0,166863,20140224,3800.0,0,-4.603,176
2014-02-25,3625.07,3375.02,3640.0,3040.99,334562,20140225,3625.07,1,-6.898,177
2014-02-26,3375.02,3472.0,3627.99,3227.99,254801,20140226,3375.02,2,2.873,178
2014-02-27,3471.01,3535.0,3610.0,3462.99,140844,20140227,3472.0,3,1.815,179
2014-02-28,3534.0,3420.0,3570.0,3380.1,114792,20140228,3535.0,4,-3.253,180
2014-03-01,3421.0,3447.99,3509.0,3376.0,104047,20140301,3420.0,5,0.818,181
2014-03-02,3447.86,3438.0,3497.5,3420.13,48569,20140302,3447.99,6,-0.29,182
2014-03-03,3438.02,3687.03,3745.02,3420.5,147378,20140303,3438.0,0,7.243,183
2014-03-04,3688.0,4205.01,4296.89,3653.0,339836,20140304,3687.03,1,14.049,184
2014-03-05,4205.0,3930.04,4209.0,3850.01,220155,20140305,4205.01,2,-6.539,185
2014-03-06,3930.0,3918.0,4020.0,3875.0,100085,20140306,3930.04,3,-0.306,186
2014-03-07,3918.13,3842.0,3946.23,3810.0,88527,20140307,3918.0,4,-1.94,187
2014-03-08,3842.0,3657.01,3882.0,3642.02,121528,20140308,3842.0,5,-4.815,188
2014-03-09,3657.01,3805.2,3836.66,3630.0,110987,20140309,3657.01,6,4.052,189
2014-03-10,3805.21,3787.0,3865.0,3768.1,94244,20140310,3805.2,0,-0.478,190
2014-03-11,3787.0,3789.0,3838.0,3770.0,57127,20140311,3787.0,1,0.053,191
2014-03-12,3789.98,3867.44,3885.99,3786.3,78274,20140312,3789.0,2,2.07,192
2014-03-13,3867.44,3910.12,3938.39,3857.0,66201,20140313,3867.44,3,1.104,193
2014-03-14,3910.12,3832.0,3925.0,3795.0,78300,20140314,3910.12,4,-1.998,194
2014-03-15,3832.11,3831.97,3850.02,3810.0,36922,20140315,3832.0,5,-0.001,195
2014-03-16,3831.97,3833.02,3866.0,3830.0,29396,20140316,3831.97,6,0.027,196
2014-03-17,3833.02,3766.05,3848.0,3729.9,59703,20140317,3833.02,0,-1.747,197
2014-03-18,3767.0,3702.01,3768.0,3657.85,85295,20140318,3766.05,1,-1.7,198
2014-03-19,3703.0,3740.01,3818.01,3695.0,64560,20140319,3702.01,2,1.026,199
2014-03-20,3740.01,3648.9,3750.0,3628.99,46581,20140320,3740.01,3,-2.436,200
2014-03-21,3647.07,3556.03,3706.0,3213.1,150476,20140321,3648.9,4,-2.545,201
2014-03-22,3556.5,3460.17,3560.04,3440.0,58733,20140322,3556.03,5,-2.696,202
2014-03-23,3460.84,3452.22,3489.9,3441.0,18627,20140323,3460.17,6,-0.23,203
2014-03-24,3452.2,3448.0,3486.02,3376.0,63194,20140324,3452.22,0,-0.122,204
2014-03-25,3448.1,3539.0,3593.9,3441.05,62466,20140325,3448.0,1,2.639,205
2014-03-26,3539.0,3599.82,3626.0,3494.33,87075,20140326,3539.0,2,1.719,206
2014-03-27,3599.82,3126.03,3602.27,3018.88,188773,20140327,3599.82,3,-13.161,207
2014-03-28,3128.02,3030.0,3215.0,2801.0,210370,20140328,3126.03,4,-3.072,208
2014-03-29,3030.0,2996.62,3062.0,2950.0,40848,20140329,3030.0,5,-1.102,209
2014-03-30,2996.62,2785.0,3004.99,2731.0,75817,20140330,2996.62,6,-7.062,210
2014-03-31,2783.98,2794.9,2897.3,2600.0,114991,20140331,2785.0,0,0.355,211
2014-04-01,2794.9,2853.51,2918.0,2705.51,93991,20140401,2794.9,1,2.097,212
2014-04-02,2853.8,2689.81,3002.0,2621.1,135233,20140402,2853.51,2,-5.737,213
2014-04-03,2689.81,2659.0,2710.02,2410.08,158854,20140403,2689.81,3,-1.145,214
2014-04-04,2658.98,2749.0,2789.01,2581.01,115948,20140404,2659.0,4,3.385,215
2014-04-05,2749.0,2820.01,2834.98,2710.02,60042,20140405,2749.0,5,2.583,216
2014-04-06,2820.01,2834.8,2900.0,2788.0,66267,20140406,2820.01,6,0.524,217
2014-04-07,2834.8,2784.06,2878.0,2769.13,42217,20140407,2834.8,0,-1.79,218
2014-04-08,2783.5,2788.0,2850.0,2740.22,53103,20140408,2784.06,1,0.142,219
2014-04-09,2788.96,2735.66,2826.91,2698.99,44155,20140409,2788.0,2,-1.877,220
2014-04-10,2738.08,2461.9,2761.0,2420.11,98381,20140410,2735.66,3,-10.007,221
2014-04-11,2462.0,2595.02,2710.0,2223.22,162652,20140411,2461.9,4,5.407,222
2014-04-12,2595.02,2680.24,2781.0,2593.0,89295,20140412,2595.02,5,3.284,223
2014-04-13,2680.24,2545.1,2691.01,2530.0,42926,20140413,2680.24,6,-5.042,224
2014-04-14,2545.2,2860.0,2935.99,2505.0,113346,20140414,2545.1,0,12.373,225
2014-04-15,2860.98,3113.0,3183.0,2831.0,172155,20140415,2860.0,1,8.846,226
2014-04-16,3113.0,3186.01,3449.21,3101.01,164052,20140416,3113.0,2,2.345,227
2014-04-17,3187.0,3094.0,3350.0,3023.0,115702,20140417,3186.01,3,-2.888,228
2014-04-18,3096.0,2974.95,3135.0,2945.98,61830,20140418,3094.0,4,-3.848,229
2014-04-19,2974.95,3085.03,3170.07,2912.0,78445,20140419,2974.95,5,3.7,230
2014-04-20,3085.0,3103.0,3225.02,3080.09,51983,20140420,3085.03,6,0.582,231
2014-04-21,3103.02,3127.19,3255.0,3060.03,70586,20140421,3103.0,0,0.78,232
2014-04-22,3128.99,3128.5,3195.0,3067.1,58486,20140422,3127.19,1,0.042,233
2014-04-23,3128.5,3065.0,3131.92,3050.18,26268,20140423,3128.5,2,-2.03,234
2014-04-24,3065.0,3086.79,3115.0,3019.98,44785,20140424,3065.0,3,0.711,235
2014-04-25,3086.76,2771.0,3155.0,2658.94,129245,20140425,3086.79,4,-10.23,236
2014-04-26,2769.96,2842.0,2867.09,2720.0,41629,20140426,2771.0,5,2.562,237
2014-04-27,2841.12,2777.37,2854.98,2772.09,18749,20140427,2842.0,6,-2.274,238
2014-04-28,2777.38,2698.0,2782.03,2555.0,85260,20140428,2777.37,0,-2.858,239
2014-04-29,2698.0,2761.98,2781.6,2650.0,63492,20140429,2698.0,1,2.371,240
2014-04-30,2761.97,2797.82,2824.8,2660.25,70056,20140430,2761.98,2,1.298,241
2014-05-01,2797.95,2798.0,2859.59,2775.08,30042,20140501,2797.82,3,0.006,242
2014-05-02,2798.0,2737.2,2829.98,2715.0,24346,20140502,2798.0,4,-2.173,243
2014-05-03,2737.19,2695.95,2757.46,2683.0,19630,20140503,2737.2,5,-1.507,244
2014-05-04,2695.95,2701.97,2748.92,2664.0,33688,20140504,2695.95,6,0.223,245
2014-05-05,2701.92,2662.84,2719.0,2636.66,21886,20140505,2701.97,0,-1.448,246
2014-05-06,2662.72,2675.0,2712.2,2559.04,56881,20140506,2662.84,1,0.457,247
2014-05-07,2675.46,2742.27,2747.9,2656.0,41362,20140507,2675.0,2,2.515,248
2014-05-08,2741.03,2747.75,2810.68,2729.96,44898,20140508,2742.27,3,0.2,249
2014-05-09,2747.76,2815.0,2820.95,2723.0,34402,20140509,2747.75,4,2.447,250
2014-05-10,2815.02,2797.46,2843.95,2785.1,26809,20140510,2815.0,5,-0.623,251
2014-05-11,2797.1,2686.02,2818.0,2671.1,29948,20140511,2797.46,6,-3.984,252
2014-05-12,2686.02,2720.02,2729.6,2671.5,27471,20140512,2686.02,0,1.266,253
2014-05-13,2720.02,2699.97,2728.99,2688.0,17627,20140513,2720.02,1,-0.737,254
2014-05-14,2698.85,2738.91,2746.88,2694.97,23860,20140514,2699.97,2,1.442,255
2014-05-15,2737.52,2773.02,2790.0,2730.0,24929,20140515,2738.91,3,1.245,256
2014-05-16,2773.2,2790.0,2816.33,2730.0,34926,20140516,2773.02,4,0.612,257
2014-05-17,2789.51,2779.97,2800.0,2775.01,10225,20140517,2790.0,5,-0.359,258
2014-05-18,2780.0,2760.0,2785.0,2757.82,9049,20140518,2779.97,6,-0.718,259
2014-05-19,2760.49,2766.74,2772.45,2749.11,12573,20140519,2760.0,0,0.244,260
2014-05-20,2766.63,2885.06,2891.98,2761.1,37096,20140520,2766.74,1,4.277,261
2014-05-21,2890.0,3047.11,3090.0,2885.0,52654,20140521,2885.06,2,5.617,262
2014-05-22,3046.82,3157.85,3199.0,3026.3,60052,20140522,3047.11,3,3.634,263
2014-05-23,3157.86,3291.41,3376.94,3155.34,76075,20140523,3157.85,4,4.229,264
2014-05-24,3292.98,3215.73,3294.98,3184.0,38464,20140524,3291.41,5,-2.299,265
2014-05-25,3215.33,3520.0,3587.16,3203.02,97457,20140525,3215.73,6,9.462,266
2014-05-26,3520.0,3607.09,3673.7,3516.94,65188,20140526,3520.0,0,2.474,267
2014-05-27,3608.08,3520.0,3660.0,3453.97,51994,20140527,3607.09,1,-2.414,268
2014-05-28,3515.36,3557.0,3635.13,3500.0,42427,20140528,3520.0,2,1.051,269
2014-05-29,3557.82,3524.0,3585.0,3476.92,27781,20140529,3557.0,3,-0.928,270
2014-05-30,3524.02,3767.97,3801.51,3511.0,54228,20140530,3524.0,4,6.923,271
2014-05-31,3767.97,3869.03,3899.99,3750.05,46528,20140531,3767.97,5,2.682,272
2014-06-01,3869.03,4135.0,4220.03,3864.0,68975,20140601,3869.03,6,6.874,273
2014-06-02,4134.97,3920.73,4214.8,3895.0,60568,20140602,4135.0,0,-5.182,274
2014-06-03,3920.68,4188.0,4228.0,3913.0,60992,20140603,3920.73,1,6.817,275
2014-06-04,4188.0,4020.0,4211.01,3756.0,80286,20140604,4188.0,2,-4.011,276
2014-06-05,4019.97,4102.99,4166.0,3950.97,56241,20140605,4020.0,3,2.064,277
2014-06-06,4102.96,4099.94,4133.78,4046.32,36061,20140606,4102.99,4,-0.074,278
2014-06-07,4099.94,4080.03,4120.0,4010.8,32408,20140607,4099.94,5,-0.486,279
2014-06-08,4080.33,4071.99,4102.25,4060.0,16555,20140608,4080.03,6,-0.197,280
2014-06-09,4072.13,4030.0,4082.0,4000.0,21529,20140609,4071.99,0,-1.031,281
2014-06-10,4030.0,4106.04,4135.0,4011.0,24415,20140610,4030.0,1,1.887,282
2014-06-11,4106.05,4048.41,4144.89,4020.0,33533,20140611,4106.04,2,-1.404,283
2014-06-12,4047.02,3888.0,4064.97,3888.0,35070,20140612,4048.41,3,-3.962,284
2014-06-13,3892.89,3791.1,3929.55,3700.0,65169,20140613,3888.0,4,-2.492,285
2014-06-14,3791.1,3584.85,3837.95,3580.56,50448,20140614,3791.1,5,-5.44,286
2014-06-15,3583.06,3537.77,3674.0,3505.3,58478,20140615,3584.85,6,-1.313,287
2014-06-16,3538.98,3729.3,3789.0,3528.0,62627,20140616,3537.77,0,5.414,288
2014-06-17,3729.3,3754.92,3773.11,3716.1,23415,20140617,3729.3,1,0.687,289
2014-06-18,3754.0,3788.82,3839.19,3745.0,36751,20140618,3754.92,2,0.903,290
2014-06-19,3788.51,3773.82,3830.0,3768.11,28849,20140619,3788.82,3,-0.396,291
2014-06-20,3773.85,3700.7,3794.9,3678.0,33590,20140620,3773.82,4,-1.938,292
2014-06-21,3700.8,3730.03,3750.65,3657.0,25244,20140621,3700.7,5,0.793,293
2014-06-22,3730.05,3775.1,3800.65,3716.0,27551,20140622,3730.03,6,1.208,294
2014-06-23,3775.1,3693.84,3783.53,3643.39,37227,20140623,3775.1,0,-2.153,295
2014-06-24,3693.75,3715.0,3725.0,3660.0,24982,20140624,3693.84,1,0.573,296
2014-06-25,3713.51,3593.0,3720.0,3566.94,41311,20140625,3715.0,2,-3.284,297
2014-06-26,3593.0,3587.44,3614.02,3539.99,34057,20140626,3593.0,3,-0.155,298
2014-06-27,3587.44,3706.0,3726.99,3585.0,33207,20140627,3587.44,4,3.305,299
2014-06-28,3706.0,3746.6,3810.0,3676.0,44413,20140628,3706.0,5,1.096,300
2014-06-29,3746.15,3721.97,3783.0,3711.03,22326,20140629,3746.6,6,-0.657,301
2014-06-30,3721.98,3873.09,3930.0,3717.36,69554,20140630,3721.97,0,4.06,302
2014-07-01,3873.21,4027.48,4084.99,3867.0,76719,20140701,3873.09,1,3.986,303
2014-07-02,4027.61,4039.0,4055.0,3926.64,51491,20140702,4027.48,2,0.286,304
2014-07-03,4039.0,3973.7,4075.01,3960.0,48935,20140703,4039.0,3,-1.617,305
2014-07-04,3973.67,3938.87,4018.0,3911.0,34619,20140704,3973.7,4,-0.877,306
2014-07-05,3938.0,3914.0,3945.0,3875.3,24627,20140705,3938.87,5,-0.631,307
2014-07-06,3914.0,3906.06,3936.0,3875.12,23772,20140706,3914.0,6,-0.203,308
2014-07-07,3906.06,3816.01,3927.88,3811.53,26208,20140707,3906.06,0,-2.305,309
2014-07-08,3816.01,3837.31,3876.03,3791.29,23077,20140708,3816.01,1,0.558,310
2014-07-09,3837.37,3831.0,3869.65,3815.48,17196,20140709,3837.31,2,-0.164,311
2014-07-10,3832.31,3782.31,3860.0,3756.0,21720,20140710,3831.0,3,-1.271,312
2014-07-11,3782.63,3858.64,3886.45,3775.0,22813,20140711,3782.31,4,2.018,313
2014-07-12,3859.86,3844.06,3919.0,3836.49,20722,20140712,3858.64,5,-0.378,314
2014-07-13,3844.06,3864.23,3920.0,3836.0,22827,20140713,3844.06,6,0.525,315
2014-07-14,3864.0,3792.16,3866.66,3777.0,18253,20140714,3864.23,0,-1.865,316
2014-07-15,3792.27,3820.0,3844.0,3783.42,13959,20140715,3792.16,1,0.734,317
2014-07-16,3819.0,3785.63,3830.0,3767.09,13912,20140716,3820.0,2,-0.9,318
2014-07-17,3786.9,3851.06,3885.0,3761.0,16570,20140717,3785.63,3,1.728,319
2014-07-18,3854.79,3820.47,3875.8,3820.0,19030,20140718,3851.06,4,-0.794,320
2014-07-19,3820.02,3871.01,3917.0,3817.98,20925,20140719,3820.47,5,1.323,321
2014-07-20,3871.45,3837.25,3880.05,3830.48,7889,20140720,3871.01,6,-0.872,322
2014-07-21,3837.26,3842.0,3850.0,3815.0,11001,20140721,3837.25,0,0.124,323
2014-07-22,3841.97,3837.26,3865.0,3824.0,9779,20140722,3842.0,1,-0.123,324
2014-07-23,3836.26,3842.0,3846.6,3830.0,5987,20140723,3837.26,2,0.124,325
2014-07-24,3842.14,3733.0,3843.5,3701.11,21319,20140724,3842.0,3,-2.837,326
2014-07-25,3733.9,3717.66,3760.6,3701.0,16757,20140725,3733.0,4,-0.411,327
2014-07-26,3717.57,3672.47,3725.0,3659.98,18479,20140726,3717.66,5,-1.216,328
2014-07-27,3672.83,3681.95,3713.17,3667.62,12313,20140727,3672.47,6,0.258,329
2014-07-28,3682.12,3595.38,3685.0,3564.44,29859,20140728,3681.95,0,-2.351,330
2014-07-29,3595.81,3591.17,3639.1,3566.0,21429,20140729,3595.38,1,-0.117,331
2014-07-30,3592.68,3553.33,3610.0,3523.1,16411,20140730,3591.17,2,-1.054,332
2014-07-31,3554.71,3601.99,3645.0,3468.0,45888,20140731,3553.33,3,1.369,333
2014-08-01,3599.21,3703.0,3705.43,3595.07,39535,20140801,3601.99,4,2.804,334
2014-08-02,3698.48,3612.75,3703.6,3607.57,31245,20140802,3703.0,5,-2.437,335
2014-08-03,3612.65,3633.16,3642.0,3567.46,16157,20140803,3612.75,6,0.565,336
2014-08-04,3633.14,3643.07,3655.0,3605.0,15103,20140804,3633.16,0,0.273,337
2014-08-05,3643.07,3614.49,3655.0,3592.83,21769,20140805,3643.07,1,-0.785,338
2014-08-06,3615.33,3617.57,3638.88,3606.0,12856,20140806,3614.49,2,0.085,339
2014-08-07,3617.57,3630.84,3645.0,3606.0,11651,20140807,3617.57,3,0.367,340
2014-08-08,3629.44,3659.48,3733.09,3627.13,23943,20140808,3630.84,4,0.789,341
2014-08-09,3658.57,3629.81,3667.2,3611.64,10030,20140809,3659.48,5,-0.811,342
2014-08-10,3629.81,3637.86,3670.0,3615.3,23960,20140810,3629.81,6,0.222,343
2014-08-11,3637.93,3616.35,3648.24,3615.0,9670,20140811,3637.86,0,-0.591,344
2014-08-12,3615.53,3480.16,3624.8,3450.87,38746,20140812,3616.35,1,-3.766,345
2014-08-13,3478.73,3290.0,3529.0,3207.01,38582,20140813,3480.16,2,-5.464,346
2014-08-14,3290.0,3092.0,3346.23,3040.03,61935,20140814,3290.0,3,-6.018,347
2014-08-15,3092.03,3057.0,3180.0,3039.97,43026,20140815,3092.0,4,-1.132,348
2014-08-16,3056.91,3093.03,3137.98,2895.79,57408,20140816,3057.0,5,1.179,349
2014-08-17,3093.02,3008.97,3216.98,2965.1,39269,20140817,3093.03,6,-2.718,350
2014-08-18,3007.21,2843.49,3027.34,2751.0,54230,20140818,3008.97,0,-5.5,351
2014-08-19,2843.54,2904.96,2945.34,2769.39,46927,20140819,2843.49,1,2.162,352
2014-08-20,2904.96,3121.23,3147.49,2862.51,57224,20140820,2904.96,2,7.445,353
2014-08-21,3120.01,3183.24,3290.0,3067.0,65607,20140821,3121.23,3,1.987,354
2014-08-22,3183.24,3188.03,3209.77,3057.97,44465,20140822,3183.24,4,0.15,355
2014-08-23,3188.03,3079.87,3189.87,3043.0,32038,20140823,3188.03,5,-3.393,356
2014-08-24,3079.87,3079.63,3109.99,3021.0,22513,20140824,3079.87,6,-0.008,357
2014-08-25,3079.88,3072.66,3150.05,3052.6,19541,20140825,3079.63,0,-0.226,358
2014-08-26,3072.66,3133.79,3155.9,3055.89,25851,20140826,3072.66,1,1.989,359
2014-08-27,3134.78,3155.17,3230.0,3120.0,30614,20140827,3133.79,2,0.682,360
2014-08-28,3155.17,3110.65,3190.6,3105.21,21949,20140828,3155.17,3,-1.411,361
2014-08-29,3110.7,3129.46,3155.0,3086.0,20239,20140829,3110.65,4,0.605,362
2014-08-30,3129.48,3083.88,3142.0,3081.0,12594,20140830,3129.46,5,-1.456,363
2014-08-31,3083.88,2986.94,3099.08,2967.0,18085,20140831,3083.88,6,-3.143,364
2014-09-01,2987.99,2941.33,2998.0,2890.0,25419,20140901,2986.94,0,-1.527,365
2014-09-02,2941.96,2930.0,2948.75,2874.97,20869,20140902,2941.33,1,-0.385,366
2014-09-03,2929.89,2924.93,2959.51,2903.31,16548,20140903,2930.0,2,-0.173,367
2014-09-04,2924.0,3011.99,3035.0,2900.0,20652,20140904,2924.93,3,2.976,368
2014-09-05,3011.27,2977.73,3028.05,2960.99,20461,20140905,3011.99,4,-1.137,369
2014-09-06,2976.51,2972.17,2990.22,2950.0,11877,20140906,2977.73,5,-0.187,370
2014-09-07,2972.17,2974.0,2990.36,2958.6,10674,20140907,2972.17,6,0.062,371
2014-09-08,2974.0,2916.76,2978.0,2881.0,18674,20140908,2974.0,0,-1.925,372
2014-09-09,2916.88,2879.0,2945.0,2857.03,20915,20140909,2916.76,1,-1.295,373
2014-09-10,2878.93,2952.8,2969.57,2870.0,23244,20140910,2879.0,2,2.563,374
2014-09-11,2953.4,2924.9,2962.0,2911.0,17472,20140911,2952.8,3,-0.945,375
2014-09-12,2924.9,2920.0,2930.0,2891.0,18946,20140912,2924.9,4,-0.168,376
2014-09-13,2919.9,2930.8,2943.55,2910.0,14444,20140913,2920.0,5,0.37,377
2014-09-14,2930.8,2924.59,2940.0,2906.03,15273,20140914,2930.8,6,-0.212,378
2014-09-15,2924.26,2916.58,2927.99,2902.0,10866,20140915,2924.59,0,-0.274,379
2014-09-16,2916.42,2870.6,2920.0,2865.0,14026,20140916,2916.58,1,-1.577,380
2014-09-17,2870.43,2827.12,2879.85,2811.81,16351,20140917,2870.6,2,-1.515,381
2014-09-18,2826.11,2679.52,2829.49,2645.13,31913,20140918,2827.12,3,-5.221,382
2014-09-19,2679.45,2465.49,2679.45,2358.0,78676,20140919,2679.52,4,-7.988,383
2014-09-20,2465.8,2565.55,2615.48,2366.0,59425,20140920,2465.49,5,4.058,384
2014-09-21,2564.0,2474.16,2608.46,2415.0,65984,20140921,2565.55,6,-3.562,385
2014-09-22,2473.81,2464.18,2505.66,2432.0,38757,20140922,2474.16,0,-0.403,386
2014-09-23,2464.32,2436.09,2497.06,2410.0,33279,20140923,2464.18,1,-1.14,387
2014-09-24,2437.92,2623.0,2735.0,2420.11,73839,20140924,2436.09,2,7.673,388
2014-09-25,2623.0,2527.03,2639.99,2504.66,41772,20140925,2623.0,3,-3.659,389
2014-09-26,2528.31,2472.0,2547.2,2440.0,32487,20140926,2527.03,4,-2.178,390
2014-09-27,2472.68,2422.0,2490.0,2420.95,24966,20140927,2472.0,5,-2.023,391
2014-09-28,2421.98,2360.0,2455.0,2345.1,29178,20140928,2422.0,6,-2.56,392
2014-09-29,2359.99,2350.0,2375.5,2275.0,50546,20140929,2360.0,0,-0.424,393
2014-09-30,2349.99,2360.83,2377.0,2294.52,37649,20140930,2350.0,1,0.461,394
2014-10-01,2360.83,2348.32,2428.99,2340.0,44967,20141001,2360.83,2,-0.53,395
2014-10-02,2348.32,2297.4,2365.0,2290.0,25149,20141002,2348.32,3,-2.168,396
2014-10-03,2297.45,2265.39,2320.0,2256.21,33801,20141003,2297.4,4,-1.393,397
2014-10-04,2265.39,2089.87,2278.0,2089.01,65417,20141004,2265.39,5,-7.748,398
2014-10-05,2089.01,1861.25,2120.0,1850.0,131376,20141005,2089.87,6,-10.939,399
2014-10-06,1864.95,2096.86,2117.0,1818.18,180533,20141006,1861.25,0,12.659,400
2014-10-07,2095.23,2020.99,2136.03,1986.0,121173,20141007,2096.86,1,-3.618,401
2014-10-08,2020.95,2110.21,2120.0,2000.0,106711,20141008,2020.99,2,4.415,402
2014-10-09,2110.21,2304.46,2333.45,2079.03,143564,20141009,2110.21,3,9.205,403
2014-10-10,2304.41,2189.03,2315.99,2183.1,135669,20141010,2304.46,4,-5.009,404
2014-10-11,2190.05,2165.1,2270.99,2153.21,79176,20141011,2189.03,5,-1.093,405
2014-10-12,2165.07,2216.83,2235.0,2159.83,58910,20141012,2165.1,6,2.389,406
2014-10-13,2216.83,2299.01,2331.98,2208.0,98065,20141013,2216.83,0,3.707,407
2014-10-14,2299.34,2452.08,2496.23,2255.01,142000,20141014,2299.01,1,6.658,408
2014-10-15,2452.11,2403.0,2495.0,2383.09,93478,20141015,2452.08,2,-2.002,409
2014-10-16,2403.0,2339.98,2451.7,2318.12,74263,20141016,2403.0,3,-2.623,410
2014-10-17,2338.11,2316.03,2361.55,2285.59,74326,20141017,2339.98,4,-1.024,411
2014-10-18,2315.11,2370.0,2394.0,2260.0,85887,20141018,2316.03,5,2.33,412
2014-10-19,2370.0,2389.15,2423.0,2352.75,52287,20141019,2370.0,6,0.808,413
2014-10-20,2389.15,2356.0,2394.0,2326.1,65524,20141020,2389.15,0,-1.388,414
2014-10-21,2354.92,2372.28,2388.78,2322.0,52218,20141021,2356.0,1,0.691,415
2014-10-22,2372.28,2338.44,2374.99,2318.35,42961,20141022,2372.28,2,-1.426,416
2014-10-23,2338.44,2205.0,2341.97,2191.24,93437,20141023,2338.44,3,-5.706,417
2014-10-24,2205.05,2194.26,2220.0,2158.0,66438,20141024,2205.0,4,-0.487,418
2014-10-25,2194.5,2139.34,2199.7,2090.0,93121,20141025,2194.26,5,-2.503,419
2014-10-26,2139.45,2139.0,2190.09,2112.0,59961,20141026,2139.34,6,-0.016,420
2014-10-27,2139.0,2170.2,2175.92,2106.17,80765,20141027,2139.0,0,1.459,421
2014-10-28,2171.57,2143.0,2184.0,2130.0,72978,20141028,2170.2,1,-1.253,422
2014-10-29,2143.0,2076.0,2155.0,2066.13,78943,20141029,2143.0,2,-3.126,423
2014-10-30,2076.42,2046.26,2082.51,2037.0,62660,20141030,2076.0,3,-1.433,424
2014-10-31,2046.27,2067.55,2142.0,2035.48,82067,20141031,2046.26,4,1.04,425
2014-11-01,2067.36,1988.0,2090.0,1963.19,76825,20141101,2067.55,5,-3.848,426
2014-11-02,1988.0,1968.0,2010.0,1948.95,39805,20141102,1988.0,6,-1.006,427
2014-11-03,1968.0,1976.0,2034.08,1967.0,64222,20141103,1968.0,0,0.407,428
2014-11-04,1975.34,1977.54,2008.87,1952.52,107179,20141104,1976.0,1,0.078,429
2014-11-05,1977.43,2054.0,2069.0,1965.0,151940,20141105,1977.54,2,3.866,430
2014-11-06,2054.9,2122.51,2124.8,2052.0,80860,20141106,2054.0,3,3.335,431
2014-11-07,2122.51,2086.96,2149.98,2079.24,204807,20141107,2122.51,4,-1.675,432
2014-11-08,2086.97,2085.34,2130.0,2080.0,58112,20141108,2086.96,5,-0.078,433
2014-11-09,2085.35,2179.0,2195.0,2085.31,63091,20141109,2085.34,6,4.491,434
2014-11-10,2179.0,2268.0,2286.0,2175.0,151084,20141110,2179.0,0,4.084,435
2014-11-11,2267.97,2232.0,2283.78,2217.37,78463,20141111,2268.0,1,-1.587,436
2014-11-12,2232.0,2463.25,2478.75,2216.13,150008,20141112,2232.0,2,10.361,437
2014-11-13,2463.15,2688.61,2958.11,2460.0,255566,20141113,2463.25,3,9.149,438
2014-11-14,2689.04,2443.92,2697.0,2332.0,202885,20141114,2688.61,4,-9.101,439
2014-11-15,2443.92,2312.76,2495.0,2275.84,109329,20141115,2443.92,5,-5.367,440
2014-11-16,2313.32,2306.83,2395.0,2255.9,101711,20141116,2312.76,6,-0.256,441
2014-11-17,2307.07,2451.0,2524.54,2305.5,119029,20141117,2306.83,0,6.25,442
2014-11-18,2451.0,2326.14,2458.35,2277.0,115315,20141118,2451.0,1,-5.094,443
2014-11-19,2326.96,2322.75,2383.0,2294.99,74185,20141119,2326.14,2,-0.146,444
2014-11-20,2322.75,2208.34,2346.48,2187.1,77503,20141120,2322.75,3,-4.926,445
2014-11-21,2210.01,2155.11,2223.0,2102.91,80916,20141121,2208.34,4,-2.41,446
2014-11-22,2155.1,2177.05,2226.92,2142.0,70099,20141122,2155.11,5,1.018,447
2014-11-23,2177.93,2192.17,2211.89,2145.0,45621,20141123,2177.05,6,0.695,448
2014-11-24,2191.65,2325.35,2354.0,2190.01,117952,20141124,2192.17,0,6.075,449
2014-11-25,2325.34,2334.06,2455.9,2319.0,157176,20141125,2325.35,1,0.375,450
2014-11-26,2333.08,2299.22,2339.0,2245.33,99527,20141126,2334.06,2,-1.493,451
2014-11-27,2299.9,2264.32,2310.0,2250.0,67665,20141127,2299.22,3,-1.518,452
2014-11-28,2263.44,2283.9,2300.0,2195.01,87657,20141128,2264.32,4,0.865,453
2014-11-29,2283.76,2347.68,2391.0,2280.0,119310,20141129,2283.9,5,2.793,454
2014-11-30,2347.68,2306.02,2365.0,2286.04,60636,20141130,2347.68,6,-1.775,455
2014-12-01,2306.06,2339.4,2369.99,2295.0,70039,20141201,2306.02,0,1.448,456
2014-12-02,2339.36,2369.35,2381.91,2328.11,60347,20141202,2339.4,1,1.28,457
2014-12-03,2369.76,2327.33,2378.0,2293.0,55141,20141203,2369.35,2,-1.773,458
2014-12-04,2327.92,2288.24,2340.0,2271.0,65717,20141204,2327.33,3,-1.68,459
2014-12-05,2288.95,2313.78,2324.0,2260.01,71943,20141205,2288.24,4,1.116,460
2014-12-06,2313.78,2313.6,2345.61,2281.23,74957,20141206,2313.78,5,-0.008,461
2014-12-07,2314.04,2315.9,2318.17,2296.91,23837,20141207,2313.6,6,0.099,462
2014-12-08,2315.17,2263.0,2316.14,2236.04,100597,20141208,2315.9,0,-2.284,463
2014-12-09,2263.05,2155.22,2277.7,2102.0,120282,20141209,2263.0,1,-4.763,464
2014-12-10,2155.12,2152.35,2195.0,2132.39,53168,20141210,2155.22,2,-0.133,465
2014-12-11,2152.33,2194.28,2261.63,2060.0,98731,20141211,2152.35,3,1.948,466
2014-12-12,2193.68,2168.09,2199.55,2132.28,60998,20141212,2194.28,4,-1.194,467
2014-12-13,2168.09,2149.0,2198.0,2125.0,55305,20141213,2168.09,5,-0.88,468
2014-12-14,2149.0,2152.2,2169.0,2130.11,34465,20141214,2149.0,6,0.149,469
2014-12-15,2152.2,2153.41,2184.04,2140.0,39884,20141215,2152.2,0,0.056,470
2014-12-16,2153.42,2074.43,2158.44,2042.49,93379,20141216,2153.41,1,-3.668,471
2014-12-17,2074.31,1974.67,2084.72,1955.5,107771,20141217,2074.43,2,-4.809,472
2014-12-18,1974.67,1920.78,2030.0,1875.0,116443,20141218,1974.67,3,-2.729,473
2014-12-19,1920.73,1938.17,1960.0,1896.11,58187,20141219,1920.78,4,0.905,474
2014-12-20,1938.2,2025.78,2046.1,1933.0,88382,20141220,1938.17,5,4.52,475
2014-12-21,2025.79,2015.6,2041.7,1985.03,39528,20141221,2025.78,6,-0.503,476
2014-12-22,2015.91,2065.45,2098.0,1993.0,67305,20141222,2015.6,0,2.473,477
2014-12-23,2065.49,2084.1,2109.0,2050.3,79876,20141223,2065.45,1,0.903,478
2014-12-24,2084.2,2061.64,2096.0,2056.36,30954,20141224,2084.1,2,-1.078,479
2014-12-25,2061.64,1983.97,2061.64,1961.0,62323,20141225,2061.64,3,-3.767,480
2014-12-26,1983.98,2011.81,2018.0,1958.21,42937,20141226,1983.97,4,1.403,481
2014-12-27,2012.13,1947.55,2070.0,1934.0,70415,20141227,2011.81,5,-3.194,482
2014-12-28,1947.01,1955.69,1974.99,1921.0,44876,20141228,1947.55,6,0.418,483
2014-12-29,1955.28,1952.72,1990.0,1935.0,81534,20141229,1955.69,0,-0.152,484
2014-12-30,1952.72,1929.37,1954.9,1903.33,31819,20141230,1952.72,1,-1.196,485
2014-12-31,1929.4,1943.9,1945.0,1909.05,37004,20141231,1929.37,2,0.753,486
2015-01-01,1943.91,1950.06,1969.91,1938.59,31000,20150101,1943.9,3,0.317,487
2015-01-02,1950.06,1944.6,1952.49,1935.0,18308,20150102,1950.06,4,-0.28,488
2015-01-03,1944.63,1862.99,1949.8,1845.0,59296,20150103,1944.6,5,-4.197,489
2015-01-04,1862.55,1624.0,1871.98,1582.5,129218,20150104,1862.99,6,-12.828,490
2015-01-05,1625.07,1685.0,1725.0,1606.0,106866,20150105,1624.0,0,3.756,491
2015-01-06,1685.27,1691.42,1715.0,1646.3,68225,20150106,1685.0,1,0.381,492
2015-01-07,1691.04,1759.0,1778.52,1688.85,93107,20150107,1691.42,2,3.995,493
2015-01-08,1759.0,1738.73,1815.0,1725.0,75126,20150108,1759.0,3,-1.152,494
2015-01-09,1738.73,1739.23,1763.0,1713.0,43357,20150109,1738.73,4,0.029,495
2015-01-10,1739.48,1682.02,1773.03,1666.0,73371,20150110,1739.23,5,-3.289,496
2015-01-11,1681.12,1645.0,1705.0,1635.0,45331,20150111,1682.02,6,-2.201,497
2015-01-12,1644.74,1679.2,1686.45,1613.0,68661,20150112,1645.0,0,2.079,498
2015-01-13,1679.23,1441.1,1686.15,1412.0,143175,20150113,1679.2,1,-14.179,499
2015-01-14,1441.01,1181.01,1456.0,900.0,235165,20150114,1441.1,2,-18.048,500
2015-01-15,1182.92,1289.0,1349.0,1015.04,209833,20150115,1181.01,3,9.144,501
2015-01-16,1289.0,1269.95,1361.17,1202.0,139624,20150116,1289.0,4,-1.478,502
2015-01-17,1269.81,1206.69,1300.03,1170.0,117195,20150117,1269.95,5,-4.981,503
2015-01-18,1206.69,1295.0,1361.0,1180.0,111440,20150118,1206.69,6,7.318,504
2015-01-19,1294.96,1282.92,1344.0,1248.0,91090,20150119,1295.0,0,-0.933,505
2015-01-20,1282.93,1293.69,1325.0,1249.99,88771,20150120,1282.92,1,0.839,506
2015-01-21,1293.77,1305.44,1320.0,1283.55,43573,20150121,1293.69,2,0.908,507
2015-01-22,1305.44,1424.06,1466.0,1303.64,118368,20150122,1305.44,3,9.087,508
2015-01-23,1424.06,1422.17,1450.0,1375.0,92836,20150123,1424.06,4,-0.133,509
2015-01-24,1422.17,1498.0,1509.95,1408.61,84361,20150124,1422.17,5,5.332,510
2015-01-25,1498.0,1512.94,1580.0,1490.1,119847,20150125,1498.0,6,0.997,511
2015-01-26,1512.61,1665.0,1920.65,1502.0,292829,20150126,1512.94,0,10.051,512
2015-01-27,1664.15,1614.16,1704.98,1551.0,159708,20150127,1665.0,1,-3.053,513
2015-01-28,1614.17,1583.02,1667.8,1564.35,96943,20150128,1614.16,2,-1.929,514
2015-01-29,1583.02,1435.28,1594.65,1370.0,123461,20150129,1583.02,3,-9.333,515
2015-01-30,1435.27,1423.07,1513.0,1403.0,90882,20150130,1435.28,4,-0.851,516
2015-01-31,1423.07,1426.49,1461.95,1390.0,77681,20150131,1423.07,5,0.24,517
2015-02-01,1426.15,1343.8,1438.0,1305.77,87268,20150201,1426.49,6,-5.797,518
2015-02-02,1343.67,1395.72,1454.17,1343.0,114337,20150202,1343.8,0,3.864,519
2015-02-03,1395.72,1482.28,1553.3,1387.65,128633,20150203,1395.72,1,6.202,520
2015-02-04,1482.28,1398.51,1494.24,1364.29,93945,20150204,1482.28,2,-5.651,521
2015-02-05,1398.51,1344.83,1430.0,1337.64,76316,20150205,1398.51,3,-3.838,522
2015-02-06,1343.06,1401.77,1401.81,1327.91,80403,20150206,1344.83,4,4.234,523
2015-02-07,1401.81,1395.04,1434.0,1377.0,79141,20150207,1401.77,5,-0.48,524
2015-02-08,1395.86,1370.99,1424.0,1362.5,67343,20150208,1395.04,6,-1.724,525
2015-02-09,1370.99,1365.08,1399.0,1345.0,61716,20150209,1370.99,0,-0.431,526
2015-02-10,1365.08,1345.96,1379.66,1336.9,43358,20150210,1365.08,1,-1.401,527
2015-02-11,1345.96,1379.01,1403.0,1344.64,51119,20150211,1345.96,2,2.455,528
2015-02-12,1379.28,1366.0,1389.85,1346.4,41961,20150212,1379.01,3,-0.943,529
2015-02-13,1366.0,1488.87,1499.07,1358.12,71678,20150213,1366.0,4,8.995,530
2015-02-14,1489.42,1544.53,1575.0,1462.9,85692,20150214,1488.87,5,3.738,531
2015-02-15,1544.9,1530.56,1675.85,1506.94,123816,20150215,1544.53,6,-0.904,532
2015-02-16,1530.95,1464.44,1545.01,1406.49,84952,20150216,1530.56,0,-4.32,533
2015-02-17,1464.45,1490.29,1498.0,1444.0,56970,20150217,1464.44,1,1.765,534
2015-02-18,1489.64,1472.19,1534.96,1460.2,59372,20150218,1490.29,2,-1.215,535
2015-02-19,1472.0,1477.54,1490.0,1435.7,31178,20150219,1472.19,3,0.363,536
2015-02-20,1477.5,1515.24,1545.0,1476.58,53408,20150220,1477.54,4,2.552,537
2015-02-21,1515.24,1518.03,1545.0,1501.68,38010,20150221,1515.24,5,0.184,538
2015-02-22,1518.03,1473.15,1537.66,1455.11,41928,20150222,1518.03,6,-2.956,539
2015-02-23,1473.02,1469.5,1480.0,1450.01,34839,20150223,1473.15,0,-0.248,540
2015-02-24,1469.41,1482.4,1497.48,1469.01,35994,20150224,1469.5,1,0.878,541
2015-02-25,1482.4,1485.0,1494.1,1465.0,30278,20150225,1482.4,2,0.175,542
2015-02-26,1485.5,1475.61,1488.0,1460.0,23329,20150226,1485.0,3,-0.632,543
2015-02-27,1475.7,1586.01,1644.71,1472.03,71802,20150227,1475.61,4,7.482,544
2015-02-28,1586.01,1584.71,1617.87,1562.08,51789,20150228,1586.01,5,-0.082,545
2015-03-01,1585.36,1557.0,1606.56,1538.0,38312,20150301,1584.71,6,-1.749,546
2015-03-02,1557.0,1633.45,1669.16,1551.72,88855,20150302,1557.0,0,4.91,547
2015-03-03,1633.45,1690.65,1749.2,1632.3,109997,20150303,1633.45,1,3.502,548
2015-03-04,1690.66,1760.93,1796.21,1686.58,111306,20150304,1690.65,2,4.157,549
2015-03-05,1761.84,1684.0,1776.0,1657.0,84601,20150305,1760.93,3,-4.369,550
2015-03-06,1683.68,1701.0,1750.0,1651.0,85619,20150306,1684.0,4,1.01,551
2015-03-07,1701.0,1703.08,1730.0,1676.0,41180,20150307,1701.0,5,0.122,552
2015-03-08,1703.08,1705.8,1729.0,1691.58,51225,20150308,1703.08,6,0.16,553
2015-03-09,1705.8,1768.1,1780.9,1697.0,75129,20150309,1705.8,0,3.652,554
2015-03-10,1768.1,1824.0,1891.07,1764.46,136399,20150310,1768.1,1,3.162,555
2015-03-11,1824.0,1855.57,1870.0,1806.0,68232,20150311,1824.0,2,1.731,556
2015-03-12,1855.32,1837.38,1870.0,1822.0,64405,20150312,1855.57,3,-0.98,557
2015-03-13,1837.53,1822.95,1857.75,1790.83,64936,20150313,1837.38,4,-0.785,558
2015-03-14,1822.95,1783.0,1828.78,1762.2,53824,20150314,1822.95,5,-2.192,559
2015-03-15,1783.0,1780.11,1790.0,1751.0,37349,20150315,1783.0,6,-0.162,560
2015-03-16,1780.11,1828.7,1845.0,1775.99,61092,20150316,1780.11,0,2.73,561
2015-03-17,1828.7,1800.08,1832.36,1790.0,44536,20150317,1828.7,1,-1.565,562
2015-03-18,1800.0,1694.65,1802.0,1657.0,85996,20150318,1800.08,2,-5.857,563
2015-03-19,1694.68,1618.29,1701.36,1531.97,135210,20150319,1694.65,3,-4.506,564
2015-03-20,1618.37,1623.56,1644.24,1562.0,89990,20150320,1618.29,4,0.326,565
2015-03-21,1623.56,1622.26,1631.0,1571.55,65861,20150321,1623.56,5,-0.08,566
2015-03-22,1622.26,1614.86,1630.48,1597.31,41369,20150322,1622.26,6,-0.456,567
2015-03-23,1614.86,1649.2,1674.52,1609.22,78688,20150323,1614.86,0,2.127,568
2015-03-24,1648.8,1507.87,1655.96,1480.0,106935,20150324,1649.2,1,-8.57,569
2015-03-25,1507.89,1534.79,1549.0,1435.0,111372,20150325,1507.87,2,1.785,570
2015-03-26,1534.79,1562.0,1595.0,1498.34,105312,20150326,1534.79,3,1.773,571
2015-03-27,1562.0,1537.3,1594.15,1512.22,70103,20150327,1562.0,4,-1.581,572
2015-03-28,1537.27,1565.88,1586.0,1521.0,59182,20150328,1537.3,5,1.859,573
2015-03-29,1565.88,1513.0,1577.85,1470.0,46430,20150329,1565.88,6,-3.377,574
2015-03-30,1512.95,1527.62,1539.0,1468.46,60083,20150330,1513.0,0,0.966,575
2015-03-31,1527.62,1506.0,1550.0,1495.11,48249,20150331,1527.62,1,-1.415,576
2015-04-01,1505.95,1508.1,1528.33,1482.64,47319,20150401,1506.0,2,0.139,577
2015-04-02,1508.05,1537.63,1548.0,1505.0,56568,20150402,1508.1,3,1.958,578
2015-04-03,1537.68,1583.14,1596.62,1537.68,77047,20150403,1537.63,4,2.96,579
2015-04-04,1583.29,1563.81,1584.36,1550.1,35046,20150404,1583.14,5,-1.221,580
2015-04-05,1563.81,1595.04,1605.0,1556.4,38030,20150405,1563.81,6,1.997,581
2015-04-06,1594.78,1595.88,1621.67,1588.0,39839,20150406,1595.04,0,0.053,582
2015-04-07,1595.88,1580.49,1599.71,1563.0,44292,20150407,1595.88,1,-0.964,583
2015-04-08,1580.79,1512.16,1589.18,1480.0,64446,20150408,1580.49,2,-4.323,584
2015-04-09,1512.16,1514.0,1516.4,1465.02,70552,20150409,1512.16,3,0.122,585
2015-04-10,1514.0,1445.64,1520.0,1435.0,66415,20150410,1514.0,4,-4.515,586
2015-04-11,1445.99,1469.98,1507.5,1430.0,76049,20150411,1445.64,5,1.684,587
2015-04-12,1470.0,1462.81,1474.6,1440.0,41674,20150412,1469.98,6,-0.488,588
2015-04-13,1462.89,1455.05,1472.9,1445.0,32608,20150413,1462.81,0,-0.53,589
2015-04-14,1455.05,1354.53,1459.9,1341.62,80640,20150414,1455.05,1,-6.908,590
2015-04-15,1355.81,1367.32,1381.78,1339.0,50697,20150415,1354.53,2,0.944,591
2015-04-16,1367.47,1405.63,1412.92,1364.0,52610,20150416,1367.32,3,2.802,592
2015-04-17,1405.95,1376.47,1428.51,1364.65,66191,20150417,1405.63,4,-2.075,593
2015-04-18,1376.47,1378.22,1393.0,1362.18,60125,20150418,1376.47,5,0.127,594
2015-04-19,1378.22,1398.5,1407.0,1374.18,29669,20150419,1378.22,6,1.471,595
2015-04-20,1398.5,1386.26,1403.99,1364.81,49786,20150420,1398.5,0,-0.875,596
2015-04-21,1386.2,1399.19,1403.49,1380.51,33897,20150421,1386.26,1,0.933,597
2015-04-22,1399.2,1470.8,1500.0,1393.65,62182,20150422,1399.19,2,5.118,598
2015-04-23,1470.66,1459.93,1478.38,1450.0,35608,20150423,1470.8,3,-0.739,599
2015-04-24,1459.93,1438.69,1474.0,1429.0,56780,20150424,1459.93,4,-1.455,600
2015-04-25,1438.69,1419.95,1449.0,1409.0,37592,20150425,1438.69,5,-1.303,601
2015-04-26,1419.65,1327.48,1425.0,1323.25,66524,20150426,1419.95,6,-6.512,602
2015-04-27,1327.48,1374.9,1380.56,1325.99,52649,20150427,1327.48,0,3.572,603
2015-04-28,1374.9,1392.5,1431.0,1364.0,64415,20150428,1374.9,1,1.28,604
2015-04-29,1392.5,1390.1,1408.96,1375.31,39113,20150429,1392.5,2,-0.172,605
2015-04-30,1390.1,1443.98,1462.95,1382.0,70381,20150430,1390.1,3,3.876,606
2015-05-01,1443.98,1448.0,1478.2,1435.22,60615,20150501,1443.98,4,0.278,607
2015-05-02,1448.0,1447.92,1458.68,1429.94,35799,20150502,1448.0,5,-0.006,608
2015-05-03,1448.04,1496.5,1516.0,1444.9,65393,20150503,1447.92,6,3.355,609
2015-05-04,1496.25,1468.84,1509.67,1466.02,44343,20150504,1496.5,0,-1.848,610
2015-05-05,1469.06,1458.14,1483.13,1437.0,45929,20150505,1468.84,1,-0.728,611
2015-05-06,1458.16,1454.23,1466.0,1446.56,30911,20150506,1458.14,2,-0.268,612
2015-05-07,1454.21,1429.59,1460.5,1408.6,45817,20150507,1454.23,3,-1.694,613
2015-05-08,1429.59,1519.03,1522.68,1429.59,58870,20150508,1429.59,4,6.256,614
2015-05-09,1518.43,1495.5,1550.0,1479.0,69015,20150509,1519.03,5,-1.549,615
2015-05-10,1495.55,1490.46,1524.0,1475.07,48958,20150510,1495.5,6,-0.337,616
2015-05-11,1490.4,1503.7,1508.27,1481.1,42688,20150511,1490.46,0,0.888,617
2015-05-12,1503.7,1500.12,1520.7,1485.06,46046,20150512,1503.7,1,-0.238,618
2015-05-13,1500.34,1509.5,1517.9,1495.15,30350,20150513,1500.12,2,0.625,619
2015-05-14,1509.5,1464.22,1513.0,1442.0,40327,20150514,1509.5,3,-3.0,620
2015-05-15,1464.22,1471.31,1480.23,1436.5,33953,20150515,1464.22,4,0.484,621
2015-05-16,1471.31,1467.73,1474.94,1458.5,16898,20150516,1471.31,5,-0.243,622
2015-05-17,1467.96,1474.76,1478.34,1452.12,18317,20150517,1467.73,6,0.479,623
2015-05-18,1474.94,1465.96,1475.93,1460.0,13638,20150518,1474.76,0,-0.597,624
2015-05-19,1466.03,1448.05,1470.0,1437.28,26665,20150519,1465.96,1,-1.222,625
2015-05-20,1448.01,1453.93,1455.0,1440.81,12590,20150520,1448.05,2,0.406,626
2015-05-21,1454.0,1462.68,1468.0,1441.0,23916,20150521,1453.93,3,0.602,627
2015-05-22,1462.98,1469.8,1475.19,1457.2,25768,20150522,1462.68,4,0.487,628
2015-05-23,1469.8,1495.44,1506.75,1467.46,42089,20150523,1469.8,5,1.744,629
2015-05-24,1495.44,1499.19,1501.0,1481.36,29990,20150524,1495.44,6,0.251,630
2015-05-25,1499.42,1482.98,1516.0,1470.1,28846,20150525,1499.19,0,-1.081,631
2015-05-26,1482.98,1481.02,1487.98,1467.0,27657,20150526,1482.98,1,-0.132,632
2015-05-27,1481.0,1480.0,1499.12,1477.1,23623,20150527,1481.02,2,-0.069,633
2015-05-28,1480.0,1483.71,1488.42,1475.0,18585,20150528,1480.0,3,0.251,634
2015-05-29,1483.44,1476.9,1487.99,1466.01,25094,20150529,1483.71,4,-0.459,635
2015-05-30,1476.9,1451.19,1481.39,1442.8,29985,20150530,1476.9,5,-1.741,636
2015-05-31,1451.19,1445.3,1454.24,1433.33,17269,20150531,1451.19,6,-0.406,637
2015-06-01,1445.3,1386.4,1448.96,1381.0,28009,20150601,1445.3,0,-4.075,638
2015-06-02,1386.26,1408.27,1416.4,1375.04,30068,20150602,1386.4,1,1.577,639
2015-06-03,1408.16,1404.92,1417.57,1390.95,21242,20150603,1408.27,2,-0.238,640
2015-06-04,1404.92,1404.5,1417.0,1391.26,24159,20150604,1404.92,3,-0.03,641
2015-06-05,1404.5,1402.47,1411.07,1385.71,34270,20150605,1404.5,4,-0.145,642
2015-06-06,1402.52,1394.28,1404.65,1390.06,16188,20150606,1402.47,5,-0.584,643
2015-06-07,1394.28,1376.73,1402.9,1371.06,16412,20150607,1394.28,6,-1.259,644
2015-06-08,1376.73,1408.64,1415.58,1373.86,33643,20150608,1376.73,0,2.318,645
2015-06-09,1408.55,1423.19,1431.66,1402.49,38779,20150609,1408.64,1,1.033,646
2015-06-10,1423.19,1416.63,1432.5,1413.2,33224,20150610,1423.19,2,-0.461,647
2015-06-11,1416.98,1422.43,1427.22,1407.5,29557,20150611,1416.63,3,0.409,648
2015-06-12,1422.58,1433.0,1435.0,1418.94,31434,20150612,1422.43,4,0.743,649
2015-06-13,1433.1,1432.92,1434.3,1420.0,28645,20150613,1433.0,5,-0.006,650
2015-06-14,1432.93,1450.59,1464.78,1430.0,43518,20150614,1432.92,6,1.233,651
2015-06-15,1450.59,1465.38,1468.99,1448.5,40453,20150615,1450.59,0,1.02,652
2015-06-16,1465.34,1583.56,1628.0,1464.81,89885,20150616,1465.38,1,8.065,653
2015-06-17,1583.56,1576.32,1650.0,1540.0,116739,20150617,1583.56,2,-0.457,654
2015-06-18,1576.32,1562.72,1605.54,1524.06,76801,20150618,1576.32,3,-0.863,655
2015-06-19,1562.72,1535.02,1581.84,1520.01,61086,20150619,1562.72,4,-1.773,656
2015-06-20,1535.11,1525.53,1538.45,1486.1,69417,20150620,1535.02,5,-0.618,657
2015-06-21,1525.53,1511.33,1539.0,1503.44,38374,20150621,1525.53,6,-0.931,658
2015-06-22,1511.13,1537.99,1550.0,1497.96,49011,20150622,1511.33,0,1.764,659
2015-06-23,1538.0,1524.09,1549.8,1506.1,42869,20150623,1537.99,1,-0.904,660
2015-06-24,1524.2,1490.13,1527.76,1486.96,38883,20150624,1524.09,2,-2.228,661
2015-06-25,1490.64,1507.68,1513.7,1486.06,42979,20150625,1490.13,3,1.178,662
2015-06-26,1507.63,1497.5,1511.99,1492.93,46933,20150626,1507.68,4,-0.675,663
2015-06-27,1497.53,1535.59,1537.68,1496.04,40251,20150627,1497.5,5,2.544,664
2015-06-28,1535.59,1554.12,1575.0,1532.19,46997,20150628,1535.59,6,1.207,665
2015-06-29,1554.12,1585.69,1588.01,1530.0,49749,20150629,1554.12,0,2.031,666
2015-06-30,1585.34,1649.89,1670.0,1580.01,104956,20150630,1585.69,1,4.049,667
2015-07-01,1649.89,1597.14,1650.37,1576.66,83193,20150701,1649.89,2,-3.197,668
2015-07-02,1597.2,1569.84,1624.99,1554.43,68206,20150702,1597.14,3,-1.709,669
2015-07-03,1569.83,1571.11,1587.87,1553.2,36687,20150703,1569.84,4,0.081,670
2015-07-04,1571.14,1598.23,1603.83,1558.56,42012,20150704,1571.11,5,1.726,671
2015-07-05,1598.71,1636.99,1639.99,1588.05,60487,20150705,1598.23,6,2.425,672
2015-07-06,1636.37,1726.54,1736.0,1634.0,108174,20150706,1636.99,0,5.47,673
2015-07-07,1726.54,1657.58,1745.0,1638.99,51050,20150707,1726.54,1,-3.994,674
2015-07-08,1657.6,1701.53,1730.22,1637.0,55350,20150708,1657.58,2,2.651,675
2015-07-09,1701.53,1695.72,1723.72,1660.0,53987,20150709,1701.53,3,-0.341,676
2015-07-10,1695.72,1802.31,2222.0,1680.32,119051,20150710,1695.72,4,6.286,677
2015-07-11,1801.95,1884.8,1929.0,1720.0,111115,20150711,1802.31,5,4.577,678
2015-07-12,1885.67,1966.77,1999.96,1860.0,79984,20150712,1884.8,6,4.349,679
2015-07-13,1967.14,1808.76,2000.0,1730.0,79878,20150713,1966.77,0,-8.034,680
2015-07-14,1808.76,1825.66,1863.85,1777.12,50590,20150714,1808.76,1,0.934,681
2015-07-15,1825.66,1805.74,1829.9,1782.27,34922,20150715,1825.66,2,-1.091,682
2015-07-16,1805.75,1691.22,1813.0,1669.87,66267,20150716,1805.74,3,-6.342,683
2015-07-17,1691.22,1710.21,1720.58,1651.08,55080,20150717,1691.22,4,1.123,684
2015-07-18,1710.21,1695.17,1744.99,1676.51,32491,20150718,1710.21,5,-0.879,685
2015-07-19,1695.73,1695.06,1713.83,1675.0,22380,20150719,1695.17,6,-0.006,686
2015-07-20,1695.08,1713.54,1723.0,1668.11,27111,20150720,1695.06,0,1.09,687
2015-07-21,1713.54,1714.83,1736.45,1700.06,29776,20150721,1713.54,1,0.075,688
2015-07-22,1714.83,1712.11,1721.98,1683.18,38458,20150722,1714.83,2,-0.159,689
2015-07-23,1711.17,1705.2,1725.0,1697.62,24966,20150723,1712.11,3,-0.404,690
2015-07-24,1705.01,1758.58,1778.6,1693.48,56295,20150724,1705.2,4,3.13,691
2015-07-25,1758.58,1785.91,1805.06,1757.18,65007,20150725,1758.58,5,1.554,692
2015-07-26,1786.41,1809.0,1822.22,1770.01,34336,20150726,1785.91,6,1.293,693
2015-07-27,1809.35,1784.91,1823.95,1765.0,41282,20150727,1809.0,0,-1.332,694
2015-07-28,1784.02,1832.12,1850.0,1783.0,51845,20150728,1784.91,1,2.645,695
2015-07-29,1832.12,1797.36,1850.0,1785.13,41516,20150729,1832.12,2,-1.897,696
2015-07-30,1797.36,1775.33,1803.27,1761.87,39317,20150730,1797.36,3,-1.226,697
2015-07-31,1775.01,1760.04,1794.0,1737.84,55980,20150731,1775.33,4,-0.861,698
2015-08-01,1760.04,1718.57,1768.0,1708.99,40190,20150801,1760.04,5,-2.356,699
2015-08-02,1718.57,1731.12,1736.94,1700.06,35421,20150802,1718.57,6,0.73,700
2015-08-03,1730.56,1752.58,1761.61,1720.11,29653,20150803,1731.12,0,1.24,701
2015-08-04,1752.58,1767.81,1775.0,1732.0,35074,20150804,1752.58,1,0.869,702
2015-08-05,1767.3,1756.46,1775.0,1740.26,33950,20150805,1767.81,2,-0.642,703
2015-08-06,1756.89,1731.15,1761.0,1721.27,28132,20150806,1756.46,3,-1.441,704
2015-08-07,1731.15,1737.71,1739.94,1709.4,49098,20150807,1731.15,4,0.379,705
2015-08-08,1737.83,1664.72,1746.0,1650.0,50405,20150808,1737.71,5,-4.2,706
2015-08-09,1664.73,1632.98,1679.82,1589.0,55568,20150809,1664.72,6,-1.907,707
2015-08-10,1633.02,1626.83,1710.0,1612.58,43796,20150810,1632.98,0,-0.377,708
2015-08-11,1626.83,1666.0,1687.02,1626.0,44749,20150811,1626.83,1,2.408,709
2015-08-12,1665.84,1695.26,1715.0,1660.29,64378,20150812,1666.0,2,1.756,710
2015-08-13,1695.26,1678.84,1705.0,1662.07,39456,20150813,1695.26,3,-0.969,711
2015-08-14,1678.96,1692.27,1697.83,1649.12,44151,20150814,1678.84,4,0.8,712
2015-08-15,1692.18,1692.0,1703.0,1680.29,29987,20150815,1692.27,5,-0.016,713
2015-08-16,1692.0,1645.26,1693.0,1621.0,37488,20150816,1692.0,6,-2.762,714
2015-08-17,1645.34,1647.35,1663.0,1632.01,40853,20150817,1645.26,0,0.127,715
2015-08-18,1647.35,1620.27,1650.23,1611.0,29057,20150818,1647.35,1,-1.644,716
2015-08-19,1620.32,1505.81,1620.46,1433.0,78929,20150819,1620.27,2,-7.064,717
2015-08-20,1505.5,1494.08,1555.0,1430.06,80824,20150820,1505.81,3,-0.779,718
2015-08-21,1494.33,1497.1,1521.91,1480.0,46155,20150821,1494.08,4,0.202,719
2015-08-22,1497.1,1445.68,1515.5,1430.0,80695,20150822,1497.1,5,-3.435,720
2015-08-23,1445.97,1472.3,1504.93,1396.52,80482,20150823,1445.68,6,1.841,721
2015-08-24,1472.5,1409.72,1473.01,1382.06,99352,20150824,1472.3,0,-4.25,722
2015-08-25,1409.72,1423.48,1444.3,1238.0,135490,20150825,1409.72,1,0.976,723
2015-08-26,1423.48,1454.49,1484.9,1393.01,121239,20150826,1423.48,2,2.178,724
2015-08-27,1454.87,1446.13,1490.0,1427.0,63858,20150827,1454.49,3,-0.575,725
2015-08-28,1446.13,1467.47,1476.55,1409.46,59907,20150828,1446.13,4,1.476,726
2015-08-29,1467.32,1462.22,1510.0,1445.06,37041,20150829,1467.47,5,-0.358,727
2015-08-30,1462.27,1442.5,1483.0,1440.33,29539,20150830,1462.22,6,-1.349,728
2015-08-31,1442.74,1471.74,1482.92,1430.0,32601,20150831,1442.5,0,2.027,729
2015-09-01,1471.76,1446.0,1482.61,1433.0,66957,20150901,1471.74,1,-1.749,730
2015-09-02,1446.0,1460.11,1462.81,1435.5,25301,20150902,1446.0,2,0.976,731
2015-09-03,1460.13,1448.7,1467.29,1430.0,24133,20150903,1460.11,3,-0.781,732
2015-09-04,1448.35,1468.94,1484.16,1433.2,58432,20150904,1448.7,4,1.397,733
2015-09-05,1468.94,1495.0,1503.6,1460.7,39146,20150905,1468.94,5,1.774,734
2015-09-06,1494.8,1532.86,1568.98,1488.0,60765,20150906,1495.0,6,2.532,735
2015-09-07,1532.86,1535.37,1551.05,1521.97,37252,20150907,1532.86,0,0.164,736
2015-09-08,1535.4,1547.47,1580.07,1528.7,58349,20150908,1535.37,1,0.788,737
2015-09-09,1547.47,1526.69,1566.66,1514.22,39176,20150909,1547.47,2,-1.343,738
2015-09-10,1526.66,1530.53,1537.42,1508.28,25811,20150910,1526.69,3,0.252,739
2015-09-11,1530.52,1545.8,1555.77,1524.9,23854,20150911,1530.53,4,0.998,740
2015-09-12,1545.66,1535.09,1550.0,1529.85,16382,20150912,1545.8,5,-0.693,741
2015-09-13,1535.09,1492.92,1535.43,1484.76,27354,20150913,1535.09,6,-2.747,742
2015-09-14,1492.92,1487.32,1495.0,1453.0,28669,20150914,1492.92,0,-0.375,743
2015-09-15,1487.18,1476.54,1490.8,1471.58,53197,20150915,1487.32,1,-0.725,744
2015-09-16,1476.74,1473.27,1491.0,1460.01,36428,20150916,1476.54,2,-0.221,745
2015-09-17,1473.45,1485.65,1486.74,1469.6,51877,20150917,1473.27,3,0.84,746
2015-09-18,1485.76,1492.5,1506.52,1480.0,107631,20150918,1485.65,4,0.461,747
2015-09-19,1492.5,1488.0,1496.5,1482.72,42910,20150919,1492.5,5,-0.302,748
2015-09-20,1488.0,1487.07,1491.7,1479.9,37601,20150920,1488.0,6,-0.063,749
2015-09-21,1486.9,1461.07,1491.64,1440.06,63773,20150921,1487.07,0,-1.748,750
2015-09-22,1461.18,1489.94,1539.0,1445.13,60103,20150922,1461.07,1,1.976,751
2015-09-23,1489.56,1493.18,1510.0,1485.88,67268,20150923,1489.94,2,0.217,752
2015-09-24,1493.18,1507.67,1512.0,1490.49,158417,20150924,1493.18,3,0.97,753
2015-09-25,1507.68,1525.81,1538.98,1503.0,209131,20150925,1507.67,4,1.203,754
2015-09-26,1525.81,1516.74,1527.55,1509.11,124086,20150926,1525.81,5,-0.594,755
2015-09-27,1516.74,1512.41,1520.02,1507.52,161656,20150927,1516.74,6,-0.285,756
2015-09-28,1512.41,1559.39,1578.0,1508.5,419585,20150928,1512.41,0,3.106,757
2015-09-29,1559.44,1544.31,1576.02,1528.38,173657,20150929,1559.39,1,-0.967,758
2015-09-30,1544.44,1529.1,1544.65,1520.11,79182,20150930,1544.31,2,-0.985,759
2015-10-01,1529.1,1538.98,1540.74,1525.92,79840,20151001,1529.1,3,0.646,760
2015-10-02,1538.98,1530.28,1544.0,1530.1,121687,20151002,1538.98,4,-0.565,761
2015-10-03,1530.28,1545.79,1549.0,1530.1,109661,20151003,1530.28,5,1.014,762
2015-10-04,1545.79,1543.81,1548.46,1537.68,107034,20151004,1545.79,6,-0.128,763
2015-10-05,1543.81,1546.11,1553.0,1535.05,146435,20151005,1543.81,0,0.149,764
2015-10-06,1546.49,1594.73,1610.0,1545.26,184326,20151006,1546.11,1,3.145,765
2015-10-07,1594.73,1589.2,1603.91,1583.24,171737,20151007,1594.73,2,-0.347,766
2015-10-08,1589.2,1568.78,1593.45,1562.88,176614,20151008,1589.2,3,-1.285,767
2015-10-09,1568.77,1572.2,1575.37,1558.97,154663,20151009,1568.78,4,0.218,768
2015-10-10,1572.2,1572.78,1578.89,1562.29,125999,20151010,1572.2,5,0.037,769
2015-10-11,1572.78,1576.3,1578.14,1572.47,92515,20151011,1572.78,6,0.224,770
2015-10-12,1576.3,1579.62,1597.34,1576.27,175123,20151012,1576.3,0,0.211,771
2015-10-13,1579.61,1618.9,1630.0,1566.69,237812,20151013,1579.62,1,2.487,772
2015-10-14,1619.07,1632.23,1634.99,1610.0,382219,20151014,1618.9,2,0.823,773
2015-10-15,1632.23,1651.59,1668.94,1631.0,431661,20151015,1632.23,3,1.186,774
2015-10-16,1651.56,1723.89,1731.74,1642.6,515762,20151016,1651.59,4,4.378,775
2015-10-17,1723.5,1814.74,1835.02,1705.0,417150,20151017,1723.89,5,5.27,776
2015-10-18,1814.74,1720.73,1817.0,1706.06,108483,20151018,1814.74,6,-5.18,777
2015-10-19,1720.36,1731.39,1753.92,1710.0,172718,20151019,1720.73,0,0.62,778
2015-10-20,1731.39,1749.5,1758.06,1722.0,749040,20151020,1731.39,1,1.046,779
2015-10-21,1749.5,1733.29,1768.98,1708.0,309370,20151021,1749.5,2,-0.927,780
2015-10-22,1733.08,1776.39,1796.46,1725.35,243126,20151022,1733.29,3,2.487,781
2015-10-23,1776.41,1789.3,1820.0,1770.0,140721,20151023,1776.39,4,0.727,782
2015-10-24,1789.29,1823.34,1832.0,1783.9,207930,20151024,1789.3,5,1.902,783
2015-10-25,1823.33,1927.98,1948.0,1813.01,440273,20151025,1823.34,6,5.739,784
2015-10-26,1927.94,1853.06,1930.0,1836.01,317414,20151026,1927.98,0,-3.886,785
2015-10-27,1853.13,1923.0,1947.97,1841.11,375114,20151027,1853.06,1,3.774,786
2015-10-28,1922.95,1999.49,2013.99,1913.0,457534,20151028,1923.0,2,3.978,787
2015-10-29,1999.22,2067.5,2077.0,1949.0,794695,20151029,1999.49,3,3.401,788
2015-10-30,2067.5,2160.37,2315.1,2043.0,946002,20151030,2067.5,4,4.492,789
2015-10-31,2160.37,2182.6,2270.0,2125.02,817753,20151031,2160.37,5,1.029,790
2015-11-01,2182.6,2158.07,2207.0,2125.0,534704,20151101,2182.6,6,-1.124,791
2015-11-02,2158.05,2248.67,2276.0,2135.0,659507,20151102,2158.07,0,4.198,792
2015-11-03,2248.72,2560.11,2588.0,2240.0,912406,20151103,2248.67,1,13.85,793
2015-11-04,2561.01,3229.99,3345.9,2560.35,723838,20151104,2560.11,2,26.166,794
2015-11-05,3229.97,2589.59,3330.0,2550.0,640004,20151105,3229.99,3,-19.827,795
2015-11-06,2589.63,2559.67,2757.08,2338.86,496974,20151106,2589.59,4,-1.155,796
2015-11-07,2559.63,2537.35,2649.0,2401.0,366059,20151107,2559.67,5,-0.872,797
2015-11-08,2537.35,2560.25,2605.0,2515.39,177131,20151108,2537.35,6,0.903,798
2015-11-09,2560.25,2532.09,2572.05,2400.0,361611,20151109,2560.25,0,-1.1,799
2015-11-10,2532.08,2256.06,2532.48,2245.0,444074,20151110,2532.09,1,-10.901,800
2015-11-11,2256.93,1972.92,2320.0,1815.0,470028,20151111,2256.06,2,-12.55,801
2015-11-12,1972.92,2111.83,2249.99,1920.0,461468,20151112,1972.92,3,7.041,802
2015-11-13,2112.64,2125.38,2210.0,2070.0,362901,20151113,2111.83,4,0.642,803
2015-11-14,2125.38,2125.2,2186.0,2099.86,262722,20151114,2125.38,5,-0.008,804
2015-11-15,2125.56,2039.21,2158.0,1985.0,189220,20151115,2125.2,6,-4.046,805
2015-11-16,2039.21,2049.11,2080.0,2020.0,153756,20151116,2039.21,0,0.485,806
2015-11-17,2049.11,2121.79,2164.77,2044.54,193238,20151117,2049.11,1,3.547,807
2015-11-18,2121.79,2124.99,2145.0,2101.99,138694,20151118,2121.79,2,0.151,808
2015-11-19,2124.99,2084.55,2154.3,2065.0,148836,20151119,2124.99,3,-1.903,809
2015-11-20,2084.56,2069.67,2098.0,2000.0,203014,20151120,2084.55,4,-0.714,810
2015-11-21,2069.74,2084.27,2119.87,2055.04,187096,20151121,2069.67,5,0.705,811
2015-11-22,2084.27,2075.5,2110.0,2056.22,148608,20151122,2084.27,6,-0.421,812
2015-11-23,2075.08,2077.47,2091.0,2060.0,166485,20151123,2075.5,0,0.095,813
2015-11-24,2077.47,2061.91,2082.79,2023.0,224467,20151124,2077.47,1,-0.749,814
2015-11-25,2061.91,2089.45,2110.0,2030.0,697159,20151125,2061.91,2,1.336,815
2015-11-26,2089.45,2224.0,2380.0,2084.0,1727241,20151126,2089.45,3,6.439,816
2015-11-27,2224.0,2290.11,2365.0,2161.97,1098423,20151127,2224.0,4,2.973,817
2015-11-28,2290.22,2291.4,2336.58,2276.25,775370,20151128,2290.11,5,0.056,818
2015-11-29,2291.5,2351.77,2375.0,2290.0,996966,20151129,2291.4,6,2.635,819
2015-11-30,2351.77,2458.0,2489.0,2345.11,1646371,20151130,2351.77,0,4.517,820
2015-12-01,2458.2,2344.1,2485.0,2267.44,1112063,20151201,2458.0,1,-4.634,821
2015-12-02,2344.1,2323.59,2355.0,2233.0,1552123,20151202,2344.1,2,-0.875,822
2015-12-03,2323.59,2339.53,2420.0,2311.0,1458356,20151203,2323.59,3,0.686,823
2015-12-04,2339.85,2343.78,2366.0,2286.0,1315939,20151204,2339.53,4,0.182,824
2015-12-05,2343.2,2482.58,2517.0,2335.01,1683640,20151205,2343.78,5,5.922,825
2015-12-06,2482.58,2610.0,2673.0,2470.0,1922676,20151206,2482.58,6,5.133,826
2015-12-07,2610.0,2602.99,2652.0,2538.0,1536777,20151207,2610.0,0,-0.269,827
2015-12-08,2602.99,2587.21,2611.75,2560.8,1025028,20151208,2602.99,1,-0.606,828
2015-12-09,2587.35,2726.94,2785.45,2580.52,1616434,20151209,2587.21,2,5.401,829
2015-12-10,2726.94,2730.9,2777.0,2685.11,1540377,20151210,2726.94,3,0.145,830
2015-12-11,2731.0,2869.3,2892.62,2725.0,1441483,20151211,2730.9,4,5.068,831
2015-12-12,2869.03,2783.57,3132.58,2655.0,2129503,20151212,2869.3,5,-2.988,832
2015-12-13,2783.72,2889.95,2933.2,2778.0,1791719,20151213,2783.57,6,3.822,833
2015-12-14,2889.68,2938.93,2978.0,2850.0,1562725,20151214,2889.95,0,1.695,834
2015-12-15,2938.93,3042.97,3050.0,2936.0,1513874,20151215,2938.93,1,3.54,835
2015-12-16,3042.51,3031.51,3104.89,2869.0,1627742,20151216,3042.97,2,-0.377,836
2015-12-17,3031.51,3029.72,3049.0,2968.0,1381027,20151217,3031.51,3,-0.059,837
2015-12-18,3029.42,3053.21,3099.0,3010.0,1078461,20151218,3029.72,4,0.775,838
2015-12-19,3053.14,3074.28,3095.0,3048.0,923710,20151219,3053.21,5,0.69,839
2015-12-20,3074.28,3032.45,3076.0,3000.0,909879,20151220,3074.28,6,-1.361,840
2015-12-21,3032.45,2862.96,3032.89,2801.01,1477135,20151221,3032.45,0,-5.589,841
2015-12-22,2862.0,2903.32,2945.0,2861.0,1397660,20151222,2862.96,1,1.41,842
2015-12-23,2903.32,2915.03,2939.49,2888.74,1105205,20151223,2903.32,2,0.403,843
2015-12-24,2915.03,2995.12,3030.0,2911.0,1379220,20151224,2915.03,3,2.747,844
2015-12-25,2995.11,3004.0,3029.0,2981.0,1031731,20151225,2995.12,4,0.296,845
2015-12-26,3004.0,2698.96,3024.5,2611.0,1679212,20151226,3004.0,5,-10.154,846
2015-12-27,2698.96,2675.72,2735.6,2552.68,1777195,20151227,2698.96,6,-0.861,847
2015-12-28,2675.41,2753.77,2779.0,2660.0,1451672,20151228,2675.72,0,2.917,848
2015-12-29,2753.77,2812.31,2827.0,2717.01,1283141,20151229,2753.77,1,2.126,849
2015-12-30,2812.31,2774.36,2853.43,2742.69,1052402,20151230,2812.31,2,-1.349,850
2015-12-31,2774.36,2759.23,2797.0,2713.3,1301855,20151231,2774.36,3,-0.545,851
2016-01-01,2759.23,2834.97,2888.99,2756.01,1446536,20160101,2759.23,4,2.745,852
2016-01-02,2834.93,2836.73,2868.0,2825.98,996382,20160102,2834.97,5,0.062,853
2016-01-03,2836.93,2811.29,2865.43,2800.0,774397,20160103,2836.73,6,-0.897,854
2016-01-04,2811.65,2845.05,2858.0,2760.0,1168157,20160104,2811.29,0,1.201,855
2016-01-05,2845.05,2837.16,2855.0,2811.0,1035928,20160105,2845.05,1,-0.277,856
2016-01-06,2837.16,2826.2,2838.41,2771.0,939120,20160106,2837.16,2,-0.386,857
2016-01-07,2826.21,2989.28,3019.99,2806.0,1558449,20160107,2826.2,3,5.77,858
2016-01-08,2989.28,3004.43,3073.99,2970.01,1514018,20160108,2989.28,4,0.507,859
2016-01-09,3004.43,2970.35,3020.0,2934.48,1060921,20160109,3004.43,5,-1.134,860
2016-01-10,2970.35,2906.31,2987.0,2885.0,1409863,20160110,2970.35,6,-2.156,861
2016-01-11,2906.86,2942.8,2970.0,2902.91,1007471,20160111,2906.31,0,1.256,862
2016-01-12,2942.61,2935.37,2964.13,2921.27,923988,20160112,2942.8,1,-0.252,863
2016-01-13,2935.37,2818.9,2943.0,2721.45,1609210,20160113,2935.37,2,-3.968,864
2016-01-14,2818.91,2830.49,2850.0,2803.59,1184691,20160114,2818.9,3,0.411,865
2016-01-15,2830.4,2647.41,2840.0,2593.0,1712479,20160115,2830.49,4,-6.468,866
2016-01-16,2647.41,2447.0,2668.32,2351.0,2258824,20160116,2647.41,5,-7.57,867
2016-01-17,2446.88,2569.0,2598.0,2416.09,1913631,20160117,2447.0,6,4.986,868
2016-01-18,2569.0,2564.55,2585.0,2503.0,1748391,20160118,2569.0,0,-0.173,869
2016-01-19,2564.55,2545.01,2575.0,2537.0,1388139,20160119,2564.55,1,-0.762,870
2016-01-20,2545.01,2757.93,2794.99,2500.0,1832081,20160120,2545.01,2,8.366,871
2016-01-21,2758.0,2777.06,2878.74,2731.11,1788822,20160121,2757.93,3,0.694,872
2016-01-22,2777.71,2628.99,2778.94,2603.58,1937766,20160122,2777.06,4,-5.332,873
2016-01-23,2628.36,2548.84,2630.99,2500.0,1860794,20160123,2628.99,5,-3.049,874
2016-01-24,2548.8,2676.72,2698.0,2548.07,1690585,20160124,2548.84,6,5.017,875
2016-01-25,2677.0,2652.51,2715.0,2640.0,1573125,20160125,2676.72,0,-0.904,876
2016-01-26,2652.2,2610.83,2657.98,2582.73,1426530,20160126,2652.51,1,-1.571,877
2016-01-27,2610.84,2622.28,2647.0,2589.0,1311821,20160127,2610.83,2,0.439,878
2016-01-28,2622.28,2543.9,2636.85,2506.01,1469762,20160128,2622.28,3,-2.989,879
2016-01-29,2543.76,2538.79,2580.0,2416.55,1664322,20160129,2543.9,4,-0.201,880
2016-01-30,2538.74,2534.8,2564.09,2505.0,1060209,20160130,2538.79,5,-0.157,881
2016-01-31,2534.8,2527.69,2550.0,2510.0,1102727,20160131,2534.8,6,-0.28,882
2016-02-01,2527.55,2518.37,2548.03,2446.6,1174121,20160201,2527.69,0,-0.369,883
2016-02-02,2518.37,2514.2,2529.0,2488.0,810525,20160202,2518.37,1,-0.166,884
2016-02-03,2514.26,2487.8,2528.0,2464.88,796743,20160203,2514.2,2,-1.05,885
2016-02-04,2487.8,2568.5,2588.0,2465.0,1099220,20160204,2487.8,3,3.244,886
2016-02-05,2568.5,2603.49,2628.0,2558.0,1435727,20160205,2568.5,4,1.362,887
2016-02-06,2603.67,2535.57,2610.0,2523.59,1140541,20160206,2603.49,5,-2.609,888
2016-02-07,2535.57,2544.87,2577.0,2515.0,640347,20160207,2535.57,6,0.367,889
2016-02-08,2544.81,2546.5,2556.0,2531.25,385744,20160208,2544.87,0,0.064,890
2016-02-09,2546.5,2548.77,2564.99,2533.0,569468,20160209,2546.5,1,0.089,891
2016-02-10,2548.74,2601.89,2626.0,2539.8,901760,20160210,2548.77,2,2.084,892
2016-02-11,2601.15,2581.01,2607.93,2572.0,754611,20160211,2601.89,3,-0.802,893
2016-02-12,2581.0,2602.21,2619.99,2563.3,707046,20160212,2581.01,4,0.821,894
2016-02-13,2602.21,2626.63,2648.21,2592.0,848344,20160213,2602.21,5,0.938,895
2016-02-14,2626.63,2715.29,2735.0,2622.88,1244889,20160214,2626.63,6,3.375,896
2016-02-15,2715.29,2725.78,2796.9,2710.0,1607820,20160215,2715.29,0,0.386,897
2016-02-16,2725.78,2741.87,2758.0,2703.31,1379924,20160216,2725.78,1,0.59,898
2016-02-17,2741.87,2801.0,2826.78,2728.7,1388318,20160217,2741.87,2,2.157,899
2016-02-18,2800.99,2792.49,2849.0,2782.0,1392000,20160218,2801.0,3,-0.304,900
2016-02-19,2792.49,2810.0,2828.0,2782.0,1310088,20160219,2792.49,4,0.627,901
2016-02-20,2810.0,2880.08,2908.0,2796.37,1272477,20160220,2810.0,5,2.494,902
2016-02-21,2880.53,2879.01,2995.8,2842.0,1583608,20160221,2880.08,6,-0.037,903
2016-02-22,2879.97,2914.48,2939.0,2878.14,1228493,20160222,2879.01,0,1.232,904
2016-02-23,2914.26,2802.14,2925.0,2770.0,1169877,20160223,2914.48,1,-3.855,905
2016-02-24,2802.0,2818.17,2823.0,2730.0,1538375,20160224,2802.14,2,0.572,906
2016-02-25,2818.6,2802.97,2838.0,2768.0,1541643,20160225,2818.17,3,-0.539,907
2016-02-26,2802.97,2822.23,2835.0,2783.0,1176719,20160226,2802.97,4,0.687,908
2016-02-27,2822.22,2863.49,2884.6,2813.93,743182,20160227,2822.23,5,1.462,909
2016-02-28,2863.44,2883.79,2908.0,2788.0,1087891,20160228,2863.49,6,0.709,910
2016-02-29,2883.26,2908.9,2954.0,2863.0,2036655,20160229,2883.79,0,0.871,911
2016-03-01,2908.96,2883.22,2938.0,2860.0,2636300,20160301,2908.9,1,-0.883,912
2016-03-02,2883.13,2872.0,2915.0,2851.3,2248105,20160302,2883.22,2,-0.389,913
2016-03-03,2872.0,2798.93,2877.0,2770.0,2887111,20160303,2872.0,3,-2.544,914
2016-03-04,2798.8,2783.21,2813.0,2761.0,2400423,20160304,2798.93,4,-0.562,915
2016-03-05,2783.08,2637.0,2783.79,2636.0,3244158,20160305,2783.21,5,-5.253,916
2016-03-06,2636.41,2733.86,2736.68,2615.0,3536245,20160306,2637.0,6,3.673,917
2016-03-07,2733.77,2730.38,2765.22,2703.0,2784791,20160307,2733.86,0,-0.127,918
2016-03-08,2730.61,2730.77,2765.0,2714.0,2467063,20160308,2730.38,1,0.014,919
2016-03-09,2730.69,2726.69,2738.0,2712.0,2116002,20160309,2730.77,2,-0.149,920
2016-03-10,2726.69,2740.5,2750.0,2721.0,1998083,20160310,2726.69,3,0.506,921
2016-03-11,2740.49,2779.62,2803.0,2733.77,2225428,20160311,2740.5,4,1.427,922
2016-03-12,2779.62,2705.0,2788.0,2703.0,2730726,20160312,2779.62,5,-2.685,923
2016-03-13,2705.0,2710.26,2743.99,2691.46,2546134,20160313,2705.0,6,0.194,924
2016-03-14,2710.28,2725.98,2741.7,2708.03,2296195,20160314,2710.26,0,0.58,925
2016-03-15,2725.96,2727.67,2755.0,2719.0,2189753,20160315,2725.98,1,0.062,926
2016-03-16,2727.67,2737.68,2755.0,2723.03,2246289,20160316,2727.67,2,0.367,927
2016-03-17,2737.63,2741.88,2756.0,2732.51,1605597,20160317,2737.68,3,0.153,928
2016-03-18,2741.88,2654.02,2746.44,2635.0,2351048,20160318,2741.88,4,-3.204,929
2016-03-19,2654.02,2643.35,2664.8,2620.78,2387431,20160319,2654.02,5,-0.402,930
2016-03-20,2643.27,2670.61,2687.0,2621.0,2058202,20160320,2643.35,6,1.031,931
2016-03-21,2670.52,2680.99,2688.0,2652.0,2131641,20160321,2670.61,0,0.389,932
2016-03-22,2680.99,2724.73,2739.0,2677.01,2238428,20160322,2680.99,1,1.631,933
2016-03-23,2724.74,2736.45,2748.0,2720.14,2143650,20160323,2724.73,2,0.43,934
2016-03-24,2736.3,2725.82,2745.0,2704.05,2178228,20160324,2736.45,3,-0.388,935
2016-03-25,2725.84,2731.68,2737.27,2710.0,2340927,20160325,2725.82,4,0.215,936
2016-03-26,2731.6,2726.43,2742.0,2722.0,1821759,20160326,2731.68,5,-0.192,937
2016-03-27,2726.2,2794.7,2799.0,2724.3,1874421,20160327,2726.43,6,2.504,938
2016-03-28,2794.92,2781.33,2817.8,2767.1,2773916,20160328,2794.7,0,-0.478,939
2016-03-29,2781.33,2692.14,2795.0,2650.0,2879752,20160329,2781.33,1,-3.207,940
2016-03-30,2692.14,2677.98,2715.0,2656.0,2849769,20160330,2692.14,2,-0.526,941
2016-03-31,2677.98,2698.88,2712.0,2676.62,1347071,20160331,2677.98,3,0.78,942
2016-04-01,2698.92,2695.52,2706.5,2676.0,459889,20160401,2698.88,4,-0.124,943
2016-04-02,2695.26,2721.27,2743.2,2690.0,610778,20160402,2695.52,5,0.955,944
2016-04-03,2721.29,2728.33,2733.5,2712.0,434688,20160403,2721.27,6,0.259,945
2016-04-04,2728.23,2723.5,2734.0,2715.35,502648,20160404,2728.33,0,-0.177,946
2016-04-05,2723.5,2739.16,2753.21,2721.1,579074,20160405,2723.5,1,0.575,947
2016-04-06,2739.16,2743.07,2754.98,2737.86,502934,20160406,2739.16,2,0.143,948
2016-04-07,2743.14,2729.29,2747.89,2716.0,580828,20160407,2743.07,3,-0.502,949
2016-04-08,2729.28,2745.66,2753.5,2726.88,535558,20160408,2729.29,4,0.6,950
2016-04-09,2745.6,2700.0,2746.0,2655.0,1108573,20160409,2745.66,5,-1.663,951
2016-04-10,2700.02,2725.04,2733.11,2694.0,472158,20160410,2700.0,6,0.927,952
2016-04-11,2725.04,2734.03,2745.0,2711.01,708928,20160411,2725.04,0,0.33,953
2016-04-12,2734.03,2762.55,2778.0,2732.92,1040985,20160412,2734.03,1,1.043,954
2016-04-13,2762.55,2754.49,2769.8,2736.63,1007042,20160413,2762.55,2,-0.292,955
2016-04-14,2754.49,2759.2,2764.5,2748.0,590101,20160414,2754.49,3,0.171,956
2016-04-15,2759.2,2785.2,2796.0,2753.06,794824,20160415,2759.2,4,0.942,957
2016-04-16,2785.2,2794.59,2815.0,2775.0,797855,20160416,2785.2,5,0.337,958
2016-04-17,2794.58,2777.74,2802.0,2772.01,546303,20160417,2794.59,6,-0.603,959
2016-04-18,2777.71,2780.76,2794.25,2768.22,566916,20160418,2777.74,0,0.109,960
2016-04-19,2780.76,2789.29,2800.0,2778.0,520198,20160419,2780.76,1,0.307,961
2016-04-20,2789.29,2846.56,2848.0,2788.01,947077,20160420,2789.29,2,2.053,962
2016-04-21,2846.56,2878.2,2894.0,2841.0,1258385,20160421,2846.56,3,1.112,963
2016-04-22,2878.2,2887.88,2928.1,2865.0,1386157,20160422,2878.2,4,0.336,964
2016-04-23,2887.95,2899.0,2918.0,2876.0,841228,20160423,2887.88,5,0.385,965
2016-04-24,2898.91,2932.37,2968.88,2896.42,1466781,20160424,2899.0,6,1.151,966
2016-04-25,2932.37,2976.67,2993.2,2930.12,1586057,20160425,2932.37,0,1.511,967
2016-04-26,2976.67,3014.6,3028.0,2973.0,1416472,20160426,2976.67,1,1.274,968
2016-04-27,3014.6,2946.41,3030.0,2857.0,1397930,20160427,3014.6,2,-2.262,969
2016-04-28,2946.41,2887.14,2952.36,2779.9,1486494,20160428,2946.41,3,-2.012,970
2016-04-29,2887.23,2907.23,2918.22,2865.19,750459,20160429,2887.14,4,0.696,971
2016-04-30,2907.28,2918.99,2942.0,2906.5,313538,20160430,2907.23,5,0.405,972
2016-05-01,2918.99,2917.01,2930.0,2880.02,612225,20160501,2918.99,6,-0.068,973
2016-05-02,2917.18,2878.99,2920.0,2860.5,552307,20160502,2917.01,0,-1.303,974
2016-05-03,2878.92,2890.49,2898.99,2855.0,497874,20160503,2878.99,1,0.399,975
2016-05-04,2890.45,2897.61,2917.84,2881.57,354032,20160504,2890.49,2,0.246,976
2016-05-05,2897.61,2895.75,2912.0,2882.2,503043,20160505,2897.61,3,-0.064,977
2016-05-06,2895.75,2938.63,2946.01,2888.0,692237,20160506,2895.75,4,1.481,978
2016-05-07,2938.63,2971.9,2988.0,2919.0,923447,20160507,2938.63,5,1.132,979
2016-05-08,2971.9,2970.8,2989.0,2949.31,653280,20160508,2971.9,6,-0.037,980
2016-05-09,2970.8,2994.0,3002.83,2956.0,612493,20160509,2970.8,0,0.781,981
2016-05-10,2994.0,2937.2,3018.99,2911.0,1092906,20160510,2994.0,1,-1.897,982
2016-05-11,2937.23,2957.57,2964.01,2926.89,788473,20160511,2937.2,2,0.694,983
2016-05-12,2957.57,2952.0,2958.98,2925.0,642773,20160512,2957.57,3,-0.188,984
2016-05-13,2952.0,2972.12,2977.12,2943.66,468020,20160513,2952.0,4,0.682,985
2016-05-14,2972.14,2974.51,2992.54,2965.0,524620,20160514,2972.12,5,0.08,986
2016-05-15,2974.44,2981.24,2990.0,2970.0,420416,20160515,2974.51,6,0.226,987
2016-05-16,2981.24,2995.31,3004.96,2979.66,569367,20160516,2981.24,0,0.472,988
2016-05-17,2995.34,2964.93,2995.39,2946.0,509070,20160517,2995.31,1,-1.014,989
2016-05-18,2964.96,2980.68,2983.88,2962.5,329826,20160518,2964.93,2,0.531,990
2016-05-19,2980.68,2953.5,2985.0,2946.0,450487,20160519,2980.68,3,-0.912,991
2016-05-20,2953.5,2923.46,2960.01,2872.0,754941,20160520,2953.5,4,-1.017,992
2016-05-21,2923.45,2936.12,2938.0,2913.0,391500,20160521,2923.46,5,0.433,993
2016-05-22,2936.15,2929.68,2938.0,2924.88,253479,20160522,2936.12,6,-0.219,994
2016-05-23,2929.68,2937.77,2945.0,2910.22,410069,20160523,2929.68,0,0.276,995
2016-05-24,2937.77,2971.77,2976.61,2932.26,370219,20160524,2937.77,1,1.157,996
2016-05-25,2971.75,2984.0,3005.0,2962.01,562592,20160525,2971.77,2,0.412,997
2016-05-26,2984.0,3016.5,3027.85,2978.0,716126,20160526,2984.0,3,1.089,998
2016-05-27,3016.5,3279.18,3307.0,3004.1,1350635,20160527,3016.5,4,8.708,999
2016-05-28,3279.18,3511.84,3585.5,3256.0,1441161,20160528,3279.18,5,7.095,1000
2016-05-29,3511.83,3772.35,3944.3,3507.29,1629085,20160529,3511.84,6,7.418,1001
2016-05-30,3772.99,3675.0,3988.0,3630.0,492557,20160530,3772.35,0,-2.581,1002
2016-05-31,3674.76,3578.0,3812.01,3550.0,425276,20160531,3675.0,1,-2.639,1003
2016-06-01,3578.63,3591.0,3650.0,3481.0,470074,20160601,3578.0,2,0.363,1004
2016-06-02,3591.0,3592.0,3625.0,3536.0,399669,20160602,3591.0,3,0.028,1005
2016-06-03,3592.0,3726.92,3744.97,3565.0,444512,20160603,3592.0,4,3.756,1006
2016-06-04,3726.92,3802.0,3885.0,3723.0,619176,20160604,3726.92,5,2.015,1007
2016-06-05,3802.0,3816.33,3866.0,3717.0,590229,20160605,3802.0,6,0.377,1008
2016-06-06,3816.33,3882.5,3918.0,3770.0,484391,20160606,3816.33,0,1.734,1009
2016-06-07,3882.48,3827.34,3939.39,3802.0,477898,20160607,3882.5,1,-1.421,1010
2016-06-08,3827.7,3820.0,3861.5,3742.0,361667,20160608,3827.34,2,-0.192,1011
2016-06-09,3820.0,3824.0,3890.0,3775.0,287864,20160609,3820.0,3,0.105,1012
2016-06-10,3824.0,3837.67,3851.55,3804.0,305976,20160610,3824.0,4,0.357,1013
2016-06-11,3837.67,3880.0,3905.0,3832.0,277506,20160611,3837.67,5,1.103,1014
2016-06-12,3880.21,4408.0,4465.0,3870.11,559724,20160612,3880.0,6,13.608,1015
2016-06-13,4408.0,4597.54,4802.0,4355.0,759440,20160613,4408.0,0,4.3,1016
2016-06-14,4597.54,4554.0,4728.0,4503.0,445144,20160614,4597.54,1,-0.947,1017
2016-06-15,4554.0,4603.44,4663.0,4460.0,468930,20160615,4554.0,2,1.086,1018
2016-06-16,4603.49,4888.0,4979.01,4588.0,644229,20160616,4603.44,3,6.181,1019
2016-06-17,4887.41,4932.17,5179.99,4716.0,749595,20160617,4888.0,4,0.904,1020
2016-06-18,4932.17,5015.89,5072.0,4856.2,516389,20160618,4932.17,5,1.697,1021
2016-06-19,5015.89,5108.84,5165.0,4900.0,584662,20160619,5015.89,6,1.853,1022
2016-06-20,5108.77,4961.67,5138.0,4900.0,476594,20160620,5108.84,0,-2.881,1023
2016-06-21,4961.18,4463.0,4993.0,4341.48,759935,20160621,4961.67,1,-10.05,1024
2016-06-22,4463.0,4273.92,4586.79,4202.23,796098,20160622,4463.0,2,-4.237,1025
2016-06-23,4272.2,3665.24,4307.88,3480.0,1201694,20160623,4273.92,3,-14.242,1026
2016-06-24,3665.81,4227.51,4430.0,3663.0,1313692,20160624,3665.24,4,15.341,1027
2016-06-25,4228.4,4471.38,4563.25,4226.0,783032,20160625,4227.51,5,5.769,1028
2016-06-26,4471.38,4064.0,4518.0,4000.0,921713,20160626,4471.38,6,-9.111,1029
2016-06-27,4064.0,4194.0,4299.0,3978.0,834183,20160627,4064.0,0,3.199,1030
2016-06-28,4194.8,4277.01,4380.0,4155.0,747986,20160628,4194.0,1,1.979,1031
2016-06-29,4277.9,4214.41,4356.0,4153.56,644411,20160629,4277.01,2,-1.464,1032
2016-06-30,4214.41,4450.0,4498.0,4214.41,718078,20160630,4214.41,3,5.59,1033
2016-07-01,4450.0,4514.0,4618.88,4432.7,759418,20160701,4450.0,4,1.438,1034
2016-07-02,4514.0,4657.41,4709.3,4491.0,689835,20160702,4514.0,5,3.177,1035
2016-07-03,4657.41,4377.99,4748.65,4313.0,878869,20160703,4657.41,6,-5.999,1036
2016-07-04,4377.77,4508.45,4575.0,4310.0,839663,20160704,4377.99,0,2.98,1037
2016-07-05,4508.45,4479.19,4610.0,4433.0,671938,20160705,4508.45,1,-0.649,1038
2016-07-06,4479.0,4547.75,4612.0,4467.64,588418,20160706,4479.19,2,1.531,1039
2016-07-07,4547.75,4265.15,4590.15,4210.0,792170,20160707,4547.75,3,-6.214,1040
2016-07-08,4265.15,4357.66,4387.88,4062.3,750497,20160708,4265.15,4,2.169,1041
2016-07-09,4357.46,4402.0,4467.0,4313.0,666448,20160709,4357.66,5,1.018,1042
2016-07-10,4401.74,4335.22,4438.65,4168.0,638544,20160710,4402.0,6,-1.517,1043
2016-07-11,4335.45,4338.84,4425.0,4303.3,485519,20160711,4335.22,0,0.084,1044
2016-07-12,4339.0,4430.92,4438.0,4325.0,380722,20160712,4338.84,1,2.122,1045
2016-07-13,4430.92,4437.9,4525.0,4400.0,504403,20160713,4430.92,2,0.158,1046
2016-07-14,4437.9,4421.63,4453.0,4367.45,378996,20160714,4437.9,3,-0.367,1047
2016-07-15,4421.63,4450.14,4474.0,4398.0,353691,20160715,4421.63,4,0.645,1048
2016-07-16,4450.14,4425.76,4477.0,4392.1,318524,20160716,4450.14,5,-0.548,1049
2016-07-17,4425.76,4462.0,4476.97,4424.1,278428,20160717,4425.76,6,0.819,1050
2016-07-18,4461.92,4595.5,4599.0,4461.51,461850,20160718,4462.0,0,2.992,1051
2016-07-19,4596.92,4510.38,4597.0,4482.0,365919,20160719,4595.5,1,-1.852,1052
2016-07-20,4510.38,4441.91,4530.0,4420.0,349058,20160720,4510.38,2,-1.518,1053
2016-07-21,4441.91,4438.85,4464.66,4400.93,290901,20160721,4441.91,3,-0.069,1054
2016-07-22,4439.34,4369.2,4475.59,4340.0,293295,20160722,4438.85,4,-1.569,1055
2016-07-23,4369.29,4377.36,4394.74,4321.0,301203,20160723,4369.2,5,0.187,1056
2016-07-24,4377.35,4406.0,4419.0,4352.11,265920,20160724,4377.36,6,0.654,1057
2016-07-25,4406.37,4391.68,4442.0,4368.0,301117,20160725,4406.0,0,-0.325,1058
2016-07-26,4391.68,4342.33,4405.0,4298.0,263227,20160726,4391.68,1,-1.124,1059
2016-07-27,4342.33,4377.0,4386.52,4320.0,296763,20160727,4342.33,2,0.798,1060
2016-07-28,4377.0,4388.26,4415.0,4363.0,274905,20160728,4377.0,3,0.257,1061
2016-07-29,4388.04,4381.71,4403.65,4345.0,246439,20160729,4388.26,4,-0.149,1062
2016-07-30,4381.61,4370.4,4385.0,4350.0,152359,20160730,4381.71,5,-0.258,1063
2016-07-31,4370.5,4202.0,4379.0,4150.0,354814,20160731,4370.4,6,-3.853,1064
2016-08-01,4201.46,4141.0,4212.9,4061.0,468795,20160801,4202.0,0,-1.452,1065
2016-08-02,4141.0,4003.44,4141.0,3970.0,626428,20160802,4141.0,1,-3.322,1066
2016-08-03,4003.44,3622.8,4043.45,3005.0,1391623,20160803,4003.44,2,-9.508,1067
2016-08-04,3622.67,3717.63,3805.0,3620.0,801369,20160804,3622.8,3,2.618,1068
2016-08-05,3717.8,3772.47,3787.0,3700.0,394467,20160805,3717.63,4,1.475,1069
2016-08-06,3772.49,3754.06,3783.16,3720.0,205805,20160806,3772.47,5,-0.488,1070
2016-08-07,3754.06,3931.03,3953.89,3747.94,510306,20160807,3754.06,6,4.714,1071
2016-08-08,3931.03,3912.17,3948.0,3831.01,418634,20160808,3931.03,0,-0.48,1072
2016-08-09,3912.0,3905.06,3935.0,3844.24,335552,20160809,3912.17,1,-0.182,1073
2016-08-10,3905.06,3975.2,3994.34,3871.0,370298,20160810,3905.06,2,1.796,1074
2016-08-11,3975.85,3952.2,3987.0,3936.71,292598,20160811,3975.2,3,-0.579,1075
2016-08-12,3952.33,3915.9,3952.65,3857.67,354428,20160812,3952.2,4,-0.918,1076
2016-08-13,3915.9,3906.67,3932.0,3872.0,210001,20160813,3915.9,5,-0.236,1077
2016-08-14,3906.67,3812.91,3921.1,3790.01,297628,20160814,3906.67,6,-2.4,1078
2016-08-15,3812.06,3751.4,3838.0,3734.68,327585,20160815,3812.91,0,-1.613,1079
2016-08-16,3751.4,3850.03,3856.0,3727.17,299176,20160816,3751.4,1,2.629,1080
2016-08-17,3850.07,3814.88,3875.0,3806.2,226547,20160817,3850.03,2,-0.913,1081
2016-08-18,3814.97,3823.52,3835.0,3785.0,190432,20160818,3814.88,3,0.226,1082
2016-08-19,3823.52,3825.0,3856.57,3806.01,203222,20160819,3823.52,4,0.039,1083
2016-08-20,3825.0,3874.54,3903.0,3816.0,188694,20160820,3825.0,5,1.295,1084
2016-08-21,3874.65,3875.24,3917.24,3861.0,209160,20160821,3874.54,6,0.018,1085
2016-08-22,3875.28,3933.0,3937.0,3868.51,169701,20160822,3875.24,0,1.49,1086
2016-08-23,3933.0,3849.58,3943.0,3848.0,261532,20160823,3933.0,1,-2.121,1087
2016-08-24,3849.56,3867.0,3891.1,3839.0,170141,20160824,3849.58,2,0.453,1088
2016-08-25,3867.0,3838.3,3869.0,3821.0,157520,20160825,3867.0,3,-0.742,1089
2016-08-26,3838.3,3864.66,3880.0,3835.1,140238,20160826,3838.3,4,0.687,1090
2016-08-27,3864.66,3781.66,3874.0,3760.0,150994,20160827,3864.66,5,-2.148,1091
2016-08-28,3781.85,3817.59,3840.73,3758.0,154581,20160828,3781.66,6,0.95,1092
2016-08-29,3817.59,3844.86,3855.5,3813.1,129173,20160829,3817.59,0,0.714,1093
2016-08-30,3844.77,3860.26,3887.0,3816.76,175489,20160830,3844.86,1,0.401,1094
2016-08-31,3860.26,3844.15,3884.48,3831.0,141908,20160831,3860.26,2,-0.417,1095
2016-09-01,3844.23,3834.02,3865.0,3822.31,148147,20160901,3844.15,3,-0.264,1096
2016-09-02,3833.9,3851.44,3868.1,3813.24,137318,20160902,3834.02,4,0.454,1097
2016-09-03,3851.39,3842.74,3859.0,3830.0,105732,20160903,3851.44,5,-0.226,1098
2016-09-04,3842.74,4098.61,4135.0,3839.23,360743,20160904,3842.74,6,6.659,1099
2016-09-05,4098.29,4079.78,4135.5,4055.0,295916,20160905,4098.61,0,-0.459,1100
2016-09-06,4079.78,4092.5,4117.0,4065.02,191500,20160906,4079.78,1,0.312,1101
2016-09-07,4092.28,4092.57,4112.0,4062.0,191017,20160907,4092.5,2,0.002,1102
2016-09-08,4092.8,4164.52,4180.0,4077.99,808651,20160908,4092.57,3,1.758,1103
2016-09-09,4164.65,4128.1,4166.98,4102.16,695146,20160909,4164.52,4,-0.875,1104
2016-09-10,4128.09,4140.85,4158.15,4119.97,247444,20160910,4128.1,5,0.309,1105
2016-09-11,4140.99,4151.88,4166.6,4130.1,284366,20160911,4140.85,6,0.266,1106
2016-09-12,4151.85,4020.85,4213.95,3908.0,820379,20160912,4151.88,0,-3.156,1107
2016-09-13,4020.85,4044.3,4054.25,4011.0,344787,20160913,4020.85,1,0.583,1108
2016-09-14,4044.3,4056.33,4071.72,4035.0,332977,20160914,4044.3,2,0.297,1109
2016-09-15,4056.32,4043.12,4062.09,4036.0,236054,20160915,4056.33,3,-0.326,1110
2016-09-16,4043.12,4044.64,4062.0,4015.0,293230,20160916,4043.12,4,0.038,1111
2016-09-17,4044.64,4034.55,4048.5,4020.0,246554,20160917,4044.64,5,-0.249,1112
2016-09-18,4034.57,4072.72,4086.58,4031.0,661477,20160918,4034.55,6,0.946,1113
2016-09-19,4072.74,4060.0,4092.0,4056.0,955845,20160919,4072.72,0,-0.312,1114
2016-09-20,4060.0,4057.65,4070.48,4051.0,624204,20160920,4060.0,1,-0.058,1115
2016-09-21,4057.65,3971.39,4065.0,3890.0,994612,20160921,4057.65,2,-2.126,1116
2016-09-22,3971.5,3976.17,3988.63,3960.51,687026,20160922,3971.39,3,0.12,1117
2016-09-23,3976.13,4014.22,4019.0,3962.81,929610,20160923,3976.17,4,0.957,1118
2016-09-24,4014.24,4006.5,4028.24,3988.06,921341,20160924,4014.22,5,-0.192,1119
2016-09-25,4006.39,3982.05,4020.0,3972.0,593457,20160925,4006.5,6,-0.61,1120
2016-09-26,3982.0,4039.29,4060.37,3977.0,1294642,20160926,3982.05,0,1.437,1121
2016-09-27,4039.28,4039.91,4055.0,4017.0,959579,20160927,4039.29,1,0.015,1122
2016-09-28,4039.84,4040.17,4076.03,4015.0,835610,20160928,4039.91,2,0.006,1123
2016-09-29,4040.12,4041.99,4054.0,4023.5,879313,20160929,4040.17,3,0.045,1124
2016-09-30,4041.88,4043.65,4050.0,4032.18,663659,20160930,4041.99,4,0.041,1125
2016-10-01,4043.65,4108.69,4115.42,4040.3,1156629,20161001,4043.65,5,1.608,1126
2016-10-02,4108.69,4079.59,4111.0,4075.0,781177,20161002,4108.69,6,-0.708,1127
2016-10-03,4079.59,4087.11,4098.56,4078.36,476285,20161003,4079.59,0,0.184,1128
2016-10-04,4087.11,4078.6,4092.0,4055.0,499425,20161004,4087.11,1,-0.208,1129
2016-10-05,4078.67,4097.09,4105.0,4064.34,497942,20161005,4078.6,2,0.453,1130
2016-10-06,4097.09,4094.44,4105.99,4086.68,496064,20161006,4097.09,3,-0.065,1131
2016-10-07,4094.44,4122.95,4134.32,4088.06,676813,20161007,4094.44,4,0.696,1132
2016-10-08,4122.99,4119.67,4141.41,4113.9,435318,20161008,4122.95,5,-0.08,1133
2016-10-09,4119.79,4115.55,4128.97,4097.0,592764,20161009,4119.67,6,-0.1,1134
2016-10-10,4115.55,4131.6,4162.0,4104.5,794818,20161010,4115.55,0,0.39,1135
2016-10-11,4131.43,4289.0,4330.0,4131.35,1477316,20161011,4131.6,1,3.81,1136
2016-10-12,4288.9,4311.13,4366.0,4285.1,1696412,20161012,4289.0,2,0.516,1137
2016-10-13,4311.22,4310.97,4325.0,4286.23,1314927,20161013,4311.13,3,-0.004,1138
2016-10-14,4310.93,4316.33,4343.43,4286.15,936073,20161014,4310.97,4,0.124,1139
2016-10-15,4316.34,4327.45,4340.0,4314.0,762084,20161015,4316.33,5,0.258,1140
2016-10-16,4327.44,4335.5,4364.0,4295.0,782025,20161016,4327.45,6,0.186,1141
2016-10-17,4335.5,4334.82,4350.0,4325.1,533630,20161017,4335.5,0,-0.016,1142
2016-10-18,4334.82,4329.33,4346.96,4316.0,996626,20161018,4334.82,1,-0.127,1143
2016-10-19,4329.48,4238.8,4333.99,4222.2,1228297,20161019,4329.33,2,-2.091,1144
2016-10-20,4238.72,4259.25,4272.55,4228.0,989994,20161020,4238.8,3,0.482,1145
2016-10-21,4259.45,4288.37,4295.0,4247.55,672675,20161021,4259.25,4,0.684,1146
2016-10-22,4288.31,4496.68,4555.0,4286.86,1675217,20161022,4288.37,5,4.858,1147
2016-10-23,4496.72,4516.39,4575.0,4471.0,2169418,20161023,4496.68,6,0.438,1148
2016-10-24,4516.53,4482.21,4520.0,4455.08,1799793,20161024,4516.39,0,-0.757,1149
2016-10-25,4482.3,4518.66,4536.0,4465.0,1156616,20161025,4482.21,1,0.813,1150
2016-10-26,4518.77,4588.04,4620.0,4465.0,2204220,20161026,4518.66,2,1.535,1151
2016-10-27,4588.04,4691.0,4745.0,4573.0,2969574,20161027,4588.04,3,2.244,1152
2016-10-28,4690.99,4710.0,4739.13,4673.0,2040791,20161028,4691.0,4,0.405,1153
2016-10-29,4709.98,4861.62,4919.96,4689.1,2694575,20161029,4710.0,5,3.219,1154
2016-10-30,4861.61,4879.0,4956.0,4730.38,3090091,20161030,4861.62,6,0.357,1155
2016-10-31,4879.0,4856.23,4888.0,4691.31,2858493,20161031,4879.0,0,-0.467,1156
2016-11-01,4856.04,5008.41,5065.0,4801.3,2737602,20161101,4856.23,1,3.134,1157
2016-11-02,5008.41,4965.71,5050.0,4930.0,1360062,20161102,5008.41,2,-0.853,1158
2016-11-03,4965.95,4885.73,5150.0,4810.0,4537356,20161103,4965.71,3,-1.611,1159
2016-11-04,4885.73,4671.34,4910.0,4531.0,2112547,20161104,4885.73,4,-4.388,1160
2016-11-05,4671.34,4722.61,4775.0,4610.0,957208,20161105,4671.34,5,1.098,1161
2016-11-06,4722.83,4740.53,4845.0,4705.95,1087539,20161106,4722.61,6,0.379,1162
2016-11-07,4740.9,4775.05,4831.0,4713.2,1417898,20161107,4740.53,0,0.728,1163
2016-11-08,4775.05,4828.23,4878.0,4750.49,1174329,20161108,4775.05,1,1.114,1164
2016-11-09,4828.65,4926.0,4993.0,4823.0,1813210,20161109,4828.23,2,2.025,1165
2016-11-10,4925.99,4883.14,4962.03,4865.0,1254275,20161110,4926.0,3,-0.87,1166
2016-11-11,4882.86,4888.04,4946.79,4874.0,1165681,20161111,4883.14,4,0.1,1167
2016-11-12,4888.29,4844.0,4933.0,4820.1,3196900,20161112,4888.04,5,-0.901,1168
2016-11-13,4844.0,4770.66,4861.5,4662.25,1603846,20161113,4844.0,6,-1.514,1169
2016-11-14,4770.65,4845.65,4871.43,4770.03,1411682,20161114,4770.66,0,1.572,1170
2016-11-15,4845.65,4928.74,4948.0,4810.0,2718468,20161115,4845.65,1,1.715,1171
2016-11-16,4928.6,5199.46,5250.0,4916.0,5017735,20161116,4928.74,2,5.493,1172
2016-11-17,5199.46,5319.36,5424.59,5160.0,2946319,20161117,5199.46,3,2.306,1173
2016-11-18,5319.36,5273.91,5359.0,5202.02,1658778,20161118,5319.36,4,-0.854,1174
2016-11-19,5273.92,5293.38,5400.0,5210.74,1289591,20161119,5273.91,5,0.369,1175
2016-11-20,5293.53,5124.99,5357.78,5070.0,1672292,20161120,5293.38,6,-3.181,1176
2016-11-21,5124.99,5159.57,5177.0,5003.0,1879468,20161121,5124.99,0,0.675,1177
2016-11-22,5159.57,5297.64,5340.0,5146.0,1297946,20161122,5159.57,1,2.676,1178
2016-11-23,5297.84,5224.71,5376.99,5188.0,1617423,20161123,5297.64,2,-1.377,1179
2016-11-24,5224.71,5138.01,5270.0,5120.0,1608687,20161124,5224.71,3,-1.659,1180
2016-11-25,5138.13,5155.0,5214.64,5110.7,1101153,20161125,5138.01,4,0.331,1181
2016-11-26,5155.0,5112.01,5212.6,5080.0,901383,20161126,5155.0,5,-0.834,1182
2016-11-27,5112.03,5184.29,5219.0,5106.01,965516,20161127,5112.01,6,1.414,1183
2016-11-28,5184.17,5185.99,5220.0,5128.3,786230,20161128,5184.29,0,0.033,1184
2016-11-29,5185.99,5175.0,5196.45,5138.0,509380,20161129,5185.99,1,-0.212,1185
2016-11-30,5175.0,5232.39,5280.0,5140.0,1536776,20161130,5175.0,2,1.109,1186
2016-12-01,5232.4,5348.27,5357.78,5227.0,3336548,20161201,5232.39,3,2.215,1187
2016-12-02,5348.18,5438.47,5530.0,5318.0,598451,20161202,5348.27,4,1.687,1188
2016-12-03,5438.47,5381.67,5469.16,5355.0,424361,20161203,5438.47,5,-1.044,1189
2016-12-04,5381.66,5420.64,5448.84,5358.0,1441379,20161204,5381.67,6,0.724,1190
2016-12-05,5420.55,5309.0,5480.0,5236.97,1622507,20161205,5420.64,0,-2.06,1191
2016-12-06,5309.0,5317.01,5342.0,5251.04,1247464,20161206,5309.0,1,0.151,1192
2016-12-07,5317.01,5322.41,5345.67,5275.46,897399,20161207,5317.01,2,0.102,1193
2016-12-08,5322.23,5372.0,5398.0,5303.0,931207,20161208,5322.41,3,0.932,1194
2016-12-09,5372.0,5365.08,5396.6,5328.01,930350,20161209,5372.0,4,-0.129,1195
2016-12-10,5365.08,5412.48,5426.8,5350.01,3741926,20161210,5365.08,5,0.883,1196
2016-12-11,5412.48,5352.7,5428.0,5318.0,3141819,20161211,5412.48,6,-1.104,1197
2016-12-12,5352.73,5462.56,5483.92,5343.5,2832163,20161212,5352.7,0,2.052,1198
2016-12-13,5462.56,5454.34,5534.9,5350.0,1015188,20161213,5462.56,1,-0.15,1199
2016-12-14,5454.45,5399.58,5475.0,5370.01,717747,20161214,5454.34,2,-1.004,1200
2016-12-15,5399.42,5448.02,5467.78,5390.1,688010,20161215,5399.58,3,0.897,1201
2016-12-16,5448.02,5490.97,5520.0,5425.69,865714,20161216,5448.02,4,0.788,1202
2016-12-17,5490.8,5564.69,5608.53,5490.0,861713,20161217,5490.97,5,1.343,1203
2016-12-18,5564.69,5545.57,5604.0,5538.42,654426,20161218,5564.69,6,-0.344,1204
2016-12-19,5545.69,5570.91,5595.0,5540.0,528402,20161219,5545.57,0,0.457,1205
2016-12-20,5570.82,5577.02,5588.0,5558.0,674950,20161220,5570.91,1,0.11,1206
2016-12-21,5577.04,5864.03,5874.0,5574.04,2126420,20161221,5577.02,2,5.146,1207
2016-12-22,5864.03,6124.55,6179.78,5818.01,5013089,20161222,5864.03,3,4.443,1208
2016-12-23,6124.85,6363.55,6468.3,6050.0,2546398,20161223,6124.55,4,3.902,1209
2016-12-24,6363.24,6373.03,6596.96,6250.0,2359713,20161224,6363.55,5,0.149,1210
2016-12-25,6373.46,6290.0,6479.82,6170.0,1962840,20161225,6373.03,6,-1.303,1211
2016-12-26,6289.4,6480.79,6549.0,6260.0,2274695,20161226,6290.0,0,3.033,1212
2016-12-27,6480.84,6688.67,6735.69,6436.0,2028129,20161227,6480.79,1,3.208,1213
2016-12-28,6688.67,6766.73,6946.7,6650.0,1755201,20161228,6688.67,2,1.167,1214
2016-12-29,6766.66,6856.66,6990.0,6741.0,1654647,20161229,6766.73,3,1.329,1215
2016-12-30,6856.76,6823.98,6930.0,6608.0,1846829,20161230,6856.66,4,-0.477,1216
2016-12-31,6823.94,6788.87,6875.0,6666.2,1654759,20161231,6823.98,5,-0.515,1217
2017-01-01,6788.87,6946.0,6948.96,6777.0,1251959,20170101,6788.87,6,2.315,1218
2017-01-02,6945.37,7396.0,7399.0,6935.02,2045058,20170102,6946.0,0,6.479,1219
2017-01-03,7397.16,7366.7,7489.0,7301.92,2014888,20170103,7396.0,1,-0.396,1220
2017-01-04,7366.7,7887.53,7990.0,7348.01,2289299,20170104,7366.7,2,7.07,1221
2017-01-05,7887.61,6910.0,8895.0,6000.0,3752035,20170105,7887.53,3,-12.393,1222
2017-01-06,6910.0,6344.0,7372.57,5555.0,4345814,20170106,6910.0,4,-8.191,1223
2017-01-07,6344.0,6217.0,6480.0,5650.0,3108068,20170107,6344.0,5,-2.002,1224
2017-01-08,6217.0,6325.0,6615.0,6110.0,2035117,20170108,6217.0,6,1.737,1225
2017-01-09,6325.0,6302.86,6380.0,6029.0,1429807,20170109,6325.0,0,-0.35,1226
2017-01-10,6302.73,6297.12,6445.28,6168.0,1151889,20170110,6302.86,1,-0.091,1227
2017-01-11,6297.12,5412.32,6450.0,5155.0,1685198,20170111,6297.12,2,-14.051,1228
2017-01-12,5412.04,5352.3,5549.99,4902.02,1676197,20170112,5412.32,3,-1.109,1229
2017-01-13,5352.0,5548.71,5599.0,5188.0,837218,20170113,5352.3,4,3.67,1230
2017-01-14,5548.71,5688.0,5759.75,5546.01,677032,20170114,5548.71,5,2.51,1231
2017-01-15,5688.0,5551.07,5719.99,5455.79,383809,20170115,5688.0,6,-2.407,1232
2017-01-16,5551.44,5685.87,5733.0,5481.02,254423,20170116,5551.07,0,2.428,1233
2017-01-17,5685.37,6047.86,6200.0,5632.92,359623,20170117,5685.87,1,6.366,1234
2017-01-18,6048.96,5897.88,6334.0,5731.0,466802,20170118,6047.86,2,-2.48,1235
2017-01-19,5898.11,6125.3,6166.0,5835.0,311494,20170119,5897.88,3,3.856,1236
2017-01-20,6125.23,6141.15,6245.0,6024.17,245631,20170120,6125.3,4,0.259,1237
2017-01-21,6141.61,6389.59,6460.0,6111.82,264403,20170121,6141.15,5,4.045,1238
2017-01-22,6389.48,6232.51,6546.0,6100.0,286116,20170122,6389.59,6,-2.458,1239
2017-01-23,6231.55,6387.98,6450.0,6230.0,189980,20170123,6232.51,0,2.495,1240
2017-01-24,6389.16,6287.5,6413.06,6159.9,92698,20170124,6387.98,1,-1.573,1241
2017-01-25,6287.5,6218.01,6362.0,6158.5,14348,20170125,6287.5,2,-1.105,1242
2017-01-26,6215.01,6336.99,6350.0,6178.23,9983,20170126,6218.01,3,1.913,1243
2017-01-27,6336.99,6365.41,6396.0,6300.0,9623,20170127,6336.99,4,0.448,1244
2017-01-28,6365.41,6362.01,6378.0,6338.0,4497,20170128,6365.41,5,-0.053,1245
2017-01-29,6362.01,6355.24,6370.0,6342.0,3528,20170129,6362.01,6,-0.106,1246
2017-01-30,6355.24,6365.91,6375.99,6340.0,4315,20170130,6355.24,0,0.168,1247
2017-01-31,6365.91,6619.17,6645.03,6319.0,11511,20170131,6365.91,1,3.978,1248
2017-02-01,6619.17,6794.94,6925.0,6592.0,14842,20170201,6619.17,2,2.655,1249
2017-02-02,6794.94,6873.52,6884.87,6770.0,7777,20170202,6794.94,3,1.156,1250
2017-02-03,6873.52,7140.25,7196.52,6868.52,18705,20170203,6873.52,4,3.881,1251
2017-02-04,7140.25,7110.0,7188.0,6969.99,10703,20170204,7140.25,5,-0.424,1252
2017-02-05,7109.88,7194.71,7301.0,7097.5,10720,20170205,7110.0,6,1.191,1253
2017-02-06,7194.68,7239.0,7300.0,7150.0,9609,20170206,7194.71,0,0.616,1254
2017-02-07,7239.0,7375.5,7438.0,7219.0,11977,20170207,7239.0,1,1.886,1255
2017-02-08,7375.5,7366.99,7525.01,7160.0,16431,20170208,7375.5,2,-0.115,1256
2017-02-09,7366.99,6820.0,7630.0,6480.0,40304,20170209,7366.99,3,-7.425,1257
2017-02-10,6821.0,6605.35,6969.0,6350.0,17843,20170210,6820.0,4,-3.147,1258
2017-02-11,6605.35,6858.0,6899.0,6555.01,7709,20170211,6605.35,5,3.825,1259
2017-02-12,6858.0,6836.25,6885.0,6775.01,3028,20170212,6858.0,6,-0.317,1260
2017-02-13,6836.25,6706.0,6870.0,6580.0,4802,20170213,6836.25,0,-1.905,1261
2017-02-14,6706.0,6750.0,6860.0,6600.0,5654,20170214,6706.0,1,0.656,1262
2017-02-15,6750.0,6733.0,6800.0,6705.0,2136,20170215,6750.0,2,-0.252,1263
2017-02-16,6734.0,6778.87,6825.0,6720.31,2731,20170216,6733.0,3,0.681,1264
2017-02-17,6794.0,7009.09,7044.04,6768.84,7591,20170217,6778.87,4,3.396,1265
2017-02-18,7007.0,7178.0,7194.77,7000.0,4304,20170218,7009.09,5,2.41,1266
2017-02-19,7192.03,7115.86,7200.0,7026.0,2884,20170219,7178.0,6,-0.866,1267
2017-02-20,7115.86,7140.0,7171.0,7021.0,2308,20170220,7115.86,0,0.339,1268
2017-02-21,7140.8,7340.0,7388.0,7133.11,7412,20170221,7140.0,1,2.801,1269
2017-02-22,7340.0,7436.97,7460.0,7328.0,3972,20170222,7340.0,2,1.321,1270
2017-02-23,7430.0,7561.95,7578.99,7370.0,4698,20170223,7436.97,3,1.681,1271
2017-02-24,7557.0,7833.0,8000.0,7300.0,16708,20170224,7561.95,4,3.584,1272
2017-02-25,7832.0,7590.05,7878.0,7538.0,4585,20170225,7833.0,5,-3.102,1273
2017-02-26,7590.05,7677.62,7735.0,7390.0,5109,20170226,7590.05,6,1.154,1274
2017-02-27,7680.0,7720.09,7842.91,7655.2,5892,20170227,7677.62,0,0.553,1275
2017-02-28,7735.0,7781.0,7879.0,7600.0,5960,20170228,7720.09,1,0.789,1276
2017-03-01,7785.0,7896.0,7945.0,7755.03,5186,20170301,7781.0,2,1.478,1277
2017-03-02,7896.0,8021.19,8056.0,7885.0,6475,20170302,7896.0,3,1.585,1278
2017-03-03,8021.0,8328.31,8360.03,7940.0,10242,20170303,8021.19,4,3.829,1279
2017-03-04,8319.58,8267.52,8420.0,8155.45,5020,20170304,8328.31,5,-0.73,1280
2017-03-05,8267.25,8273.0,8320.0,8001.0,4817,20170305,8267.52,6,0.066,1281
2017-03-06,8273.17,8259.66,8350.0,8178.0,2811,20170306,8273.0,0,-0.161,1282
2017-03-07,8260.0,7917.0,8268.0,7717.0,8770,20170307,8259.66,1,-4.149,1283
2017-03-08,7917.0,7762.0,8068.4,7588.0,9929,20170308,7917.0,2,-1.958,1284
2017-03-09,7761.61,7783.1,7825.0,7530.3,5444,20170309,7762.0,3,0.272,1285
2017-03-10,7757.93,8062.0,8220.0,7700.0,8646,20170310,7783.1,4,3.583,1286
2017-03-11,8062.03,7802.5,8200.0,7353.3,11735,20170311,8062.0,5,-3.219,1287
2017-03-12,7803.3,7920.83,7950.0,7731.22,2650,20170312,7802.5,6,1.517,1288
2017-03-13,7929.45,7900.03,8119.0,7875.0,5606,20170313,7920.83,0,-0.263,1289
2017-03-14,7915.65,7970.0,8023.57,7882.0,2466,20170314,7900.03,1,0.886,1290
2017-03-15,7970.29,7979.16,8000.0,7913.81,1607,20170315,7970.0,2,0.115,1291
2017-03-16,7982.54,7901.03,8005.0,7820.0,3278,20170316,7979.16,3,-0.979,1292
2017-03-17,7903.91,7658.0,7915.85,7500.0,8097,20170317,7901.03,4,-3.076,1293
2017-03-18,7657.97,6830.61,7688.0,6700.0,13845,20170318,7658.0,5,-10.804,1294
2017-03-19,6830.61,7050.0,7095.0,6701.0,6170,20170319,6830.61,6,3.212,1295
2017-03-20,7046.24,7150.0,7199.0,7010.0,3663,20170320,7050.0,0,1.418,1296
2017-03-21,7150.0,7326.99,7378.0,7100.0,3740,20170321,7150.0,1,2.475,1297
2017-03-22,7326.99,6960.24,7476.97,6834.85,8111,20170322,7326.99,2,-5.005,1298
2017-03-23,6949.56,7009.0,7200.0,6890.0,4351,20170323,6960.24,3,0.701,1299
2017-03-24,7009.03,6743.03,7082.03,6700.0,4816,20170324,7009.0,4,-3.795,1300
2017-03-25,6735.6,6467.0,6831.0,6151.0,10207,20170325,6743.03,5,-4.094,1301
2017-03-26,6467.1,6831.03,6849.0,6395.25,5153,20170326,6467.0,6,5.629,1302
2017-03-27,6831.03,6985.0,7028.0,6640.0,6101,20170327,6831.03,0,2.254,1303
2017-03-28,6956.88,7055.01,7138.0,6856.0,4903,20170328,6985.0,1,1.002,1304
2017-03-29,7069.0,6968.97,7128.0,6861.0,6036,20170329,7055.01,2,-1.22,1305
2017-03-30,6968.97,6744.97,7055.0,6666.66,7418,20170330,6968.97,3,-3.214,1306
2017-03-31,6730.0,6960.0,6966.0,6635.0,8211,20170331,6744.97,4,3.188,1307
2017-04-01,6959.0,6902.96,7101.0,6748.5,8799,20170401,6960.0,5,-0.82,1308
2017-04-02,6925.19,6907.0,6999.03,6820.0,3062,20170402,6902.96,6,0.059,1309
2017-04-03,6907.03,6962.0,7070.1,6868.29,5232,20170403,6907.0,0,0.796,1310
2017-04-04,6966.97,6974.2,7380.0,6950.0,8602,20170404,6962.0,1,0.175,1311
2017-04-05,6990.0,6975.0,7171.0,6952.13,3754,20170405,6974.2,2,0.011,1312
2017-04-06,6974.85,7040.0,7118.0,6945.0,4468,20170406,6975.0,3,0.932,1313
2017-04-07,7045.82,7166.0,7300.0,7045.67,6373,20170407,7040.0,4,1.79,1314
2017-04-08,7140.0,7105.6,7219.0,7071.74,1583,20170408,7166.0,5,-0.843,1315
2017-04-09,7102.01,7172.0,7172.0,7048.0,1753,20170409,7105.6,6,0.934,1316
2017-04-10,7170.36,7193.49,7300.0,7100.0,5143,20170410,7172.0,0,0.3,1317
2017-04-11,7190.03,7270.54,7288.91,7170.0,2231,20170411,7193.49,1,1.071,1318
2017-04-12,7270.54,7158.75,7315.96,7157.32,3607,20170412,7270.54,2,-1.538,1319
2017-04-13,7165.0,7086.79,7250.0,7068.0,3286,20170413,7158.75,3,-1.005,1320
2017-04-14,7086.63,7057.25,7164.8,6900.01,3450,20170414,7086.79,4,-0.417,1321
2017-04-15,7059.24,7106.33,7150.0,6998.0,1059,20170415,7057.25,5,0.695,1322
2017-04-16,7127.97,7092.5,7150.0,7051.0,910,20170416,7106.33,6,-0.195,1323
2017-04-17,7081.35,7085.1,7130.0,7040.0,2004,20170417,7092.5,0,-0.104,1324
2017-04-18,7086.1,7060.03,7128.88,7049.1,1880,20170418,7085.1,1,-0.354,1325
2017-04-19,7062.0,7020.0,7088.0,7000.02,1507,20170419,7060.03,2,-0.567,1326
2017-04-20,7020.27,7220.0,7250.3,7012.0,3287,20170420,7020.0,3,2.849,1327
2017-04-21,7223.15,7279.78,7495.0,7220.0,8223,20170421,7220.0,4,0.828,1328
2017-04-22,7279.78,7249.03,7379.0,7200.0,2480,20170422,7279.78,5,-0.422,1329
2017-04-23,7250.6,7190.67,7300.0,7180.0,2580,20170423,7249.03,6,-0.805,1330
2017-04-24,7195.12,7230.0,7250.0,7089.97,3113,20170424,7190.67,0,0.547,1331
2017-04-25,7230.0,7300.74,7350.0,7160.0,3404,20170425,7230.0,1,0.978,1332
2017-04-26,7307.96,7445.54,7466.0,7290.0,5472,20170426,7300.74,2,1.983,1333
2017-04-27,7445.66,7803.09,7910.0,7400.02,10305,20170427,7445.54,3,4.802,1334
2017-04-28,7803.18,7875.0,8015.0,7678.1,7682,20170428,7803.09,4,0.922,1335
2017-04-29,7875.0,7780.0,7960.0,7760.0,4595,20170429,7875.0,5,-1.206,1336
2017-04-30,7789.18,7900.0,7929.0,7740.0,3377,20170430,7780.0,6,1.542,1337
2017-05-01,7900.24,8139.44,8250.0,7874.03,8051,20170501,7900.0,0,3.031,1338
2017-05-02,8143.56,8725.0,8879.0,8120.0,11162,20170502,8139.44,1,7.194,1339
2017-05-03,8708.12,8590.0,8785.0,8443.49,7954,20170503,8725.0,2,-1.547,1340
2017-05-04,8590.0,8812.71,8820.68,8325.0,10506,20170504,8590.0,3,2.593,1341
2017-05-05,8812.83,8918.0,9330.83,8598.0,22051,20170505,8812.71,4,1.195,1342
2017-05-06,8918.0,8500.01,8931.97,8400.0,9086,20170506,8918.0,5,-4.687,1343
2017-05-07,8500.01,8413.4,8725.0,8400.0,5038,20170507,8500.01,6,-1.019,1344
2017-05-08,8413.45,8783.7,9015.0,8407.89,8040,20170508,8413.4,0,4.401,1345
2017-05-09,8783.74,9510.01,9750.0,8783.7,15262,20170509,8783.7,1,8.269,1346
2017-05-10,9510.01,9860.0,10136.0,9480.0,20545,20170510,9510.01,2,3.68,1347
2017-05-11,9864.0,10500.0,10600.9,9657.0,14709,20170511,9860.0,3,6.491,1348
2017-05-12,10550.0,10368.99,10777.74,10123.23,11294,20170512,10500.0,4,-1.248,1349
2017-05-13,10325.0,10176.0,10458.0,9450.0,10655,20170513,10368.99,5,-1.861,1350
2017-05-14,10176.0,10385.87,10500.0,10000.0,4059,20170514,10176.0,6,2.062,1351
2017-05-15,10371.06,9459.91,10479.0,9150.0,13257,20170515,10385.87,0,-8.916,1352
2017-05-16,9459.91,9839.48,10000.0,9348.01,11040,20170516,9459.91,1,4.012,1353
2017-05-17,9839.45,10450.0,10540.0,9610.0,8252,20170517,9839.48,2,6.205,1354
2017-05-18,10450.0,11559.94,11638.0,10430.09,9111,20170518,10450.0,3,10.621,1355
2017-05-19,11559.94,11698.97,11926.0,11320.0,7953,20170519,11559.94,4,1.203,1356
2017-05-20,11697.93,12499.89,12600.0,11600.0,8081,20170520,11698.97,5,6.846,1357
2017-05-21,12500.0,13199.76,13990.0,12270.0,17196,20170521,12499.89,6,5.599,1358
2017-05-22,13198.94,14798.97,14888.0,13102.0,20782,20170522,13199.76,0,12.115,1359
2017-05-23,14785.0,14766.0,15296.0,14002.0,20671,20170523,14798.97,1,-0.223,1360
2017-05-24,14770.0,16325.3,16651.21,14400.0,20418,20170524,14766.0,2,10.56,1361
2017-05-25,16335.77,18810.0,19084.0,15323.23,27489,20170525,16325.3,3,15.22,1362
2017-05-26,18810.0,15749.08,18946.0,14684.44,32360,20170526,18810.0,4,-16.273,1363
2017-05-27,15799.99,13530.03,15999.0,12355.0,28263,20170527,15749.08,5,-14.09,1364
2017-05-28,13532.03,14200.0,15499.88,13532.03,16797,20170528,13530.03,6,4.952,1365
2017-05-29,14200.0,14327.0,14932.0,13610.0,8880,20170529,14200.0,0,0.894,1366
2017-05-30,14325.97,14405.66,15267.0,14210.0,8667,20170530,14327.0,1,0.549,1367
2017-05-31,14405.66,15516.0,16100.0,13400.0,15232,20170531,14405.66,2,7.708,1368
2017-06-01,15550.0,16951.0,17268.0,15441.83,18671,20170601,15516.0,3,9.249,1369
2017-06-02,16962.97,17308.0,17687.97,16500.0,12977,20170602,16951.0,4,2.106,1370
2017-06-03,17305.0,17650.03,17888.88,15900.0,19148,20170603,17308.0,5,1.976,1371
2017-06-04,17650.0,17597.97,17950.06,17053.36,12018,20170604,17650.03,6,-0.295,1372
2017-06-05,17597.97,18355.07,18400.12,17400.0,9683,20170605,17597.97,0,4.302,1373
2017-06-06,18383.0,19726.13,20490.0,18160.03,21295,20170606,18355.07,1,7.47,1374
2017-06-07,19716.0,19031.97,20155.0,18555.0,13187,20170607,19726.13,2,-3.519,1375
2017-06-08,19031.97,18858.66,19380.0,17800.03,14504,20170608,19031.97,3,-0.911,1376
2017-06-09,18858.66,19360.77,19723.97,18717.2,8639,20170609,18858.66,4,2.662,1377
2017-06-10,19400.0,19998.87,20200.0,19205.0,9514,20170610,19360.77,5,3.296,1378
2017-06-11,19999.97,20602.2,20867.97,19960.0,10994,20170611,19998.87,6,3.017,1379
2017-06-12,20627.0,19349.0,21019.89,18888.0,18312,20170612,20602.2,0,-6.083,1380
2017-06-13,19310.0,19348.97,19656.0,18000.0,15568,20170613,19349.0,1,-0.0,1381
2017-06-14,19348.97,18837.97,19560.0,18276.93,9949,20170614,19348.97,2,-2.641,1382
2017-06-15,18833.81,17200.0,18847.94,17000.0,19637,20170615,18837.97,3,-8.695,1383
2017-06-16,17200.04,17945.0,18355.0,17199.03,12611,20170616,17200.0,4,4.331,1384
2017-06-17,17945.0,19266.0,19316.13,17902.16,19298,20170617,17945.0,5,7.361,1385
2017-06-18,19300.0,18926.65,19369.83,18575.87,10870,20170618,19266.0,6,-1.761,1386
2017-06-19,18920.0,18812.1,19190.0,18660.0,9195,20170619,18926.65,0,-0.605,1387
2017-06-20,18857.97,19380.0,19888.99,18719.97,12375,20170620,18812.1,1,3.019,1388
2017-06-21,19390.0,19890.0,20489.0,19000.0,17126,20170621,19380.0,2,2.632,1389
2017-06-22,19846.03,19622.0,19999.97,19200.0,8214,20170622,19890.0,3,-1.347,1390
2017-06-23,19622.0,19897.94,19954.0,19550.0,5308,20170623,19622.0,4,1.406,1391
2017-06-24,19897.94,19600.0,19995.0,19410.0,4951,20170624,19897.94,5,-1.497,1392
2017-06-25,19600.0,19669.0,19950.0,18550.55,7568,20170625,19600.0,6,0.352,1393
2017-06-26,19666.0,18268.96,19840.0,18000.0,11957,20170626,19669.0,0,-7.118,1394
2017-06-27,18229.0,17329.97,18910.0,16111.86,12858,20170627,18268.96,1,-5.14,1395
2017-06-28,17329.97,17934.9,18200.0,16950.0,9859,20170628,17329.97,2,3.491,1396
2017-06-29,17934.9,17900.0,18187.97,17570.0,5475,20170629,17934.9,3,-0.195,1397
2017-06-30,17900.0,17960.06,18280.0,17700.0,4822,20170630,17900.0,4,0.336,1398
2017-07-01,17989.97,17828.9,18150.0,17643.0,4217,20170701,17960.06,5,-0.73,1399
2017-07-02,17828.9,17181.3,17828.9,16680.0,6643,20170702,17828.9,6,-3.632,1400
2017-07-03,17181.31,18280.0,18366.0,16666.0,12142,20170703,17181.3,0,6.395,1401
2017-07-04,18280.0,18155.0,18559.0,17845.03,8045,20170704,18280.0,1,-0.684,1402
2017-07-05,18158.94,18014.57,18200.0,17600.0,7412,20170705,18155.0,2,-0.774,1403
2017-07-06,18044.97,18077.58,18400.0,18000.0,5605,20170706,18014.57,3,0.35,1404
2017-07-07,18062.7,17752.0,18150.0,17390.0,6781,20170707,18077.58,4,-1.801,1405
2017-07-08,17755.0,17583.03,17800.0,17101.45,5234,20170708,17752.0,5,-0.952,1406
2017-07-09,17583.1,17789.93,18000.0,17385.01,3645,20170709,17583.03,6,1.177,1407
2017-07-10,17789.93,17177.0,17814.0,17148.0,5725,20170710,17789.93,0,-3.445,1408
2017-07-11,17199.0,16625.11,17360.0,16200.0,10790,20170711,17177.0,1,-3.213,1409
2017-07-12,16636.64,16699.94,16760.0,16166.88,7104,20170712,16625.11,2,0.45,1410
2017-07-13,16720.03,16410.0,17131.0,16350.0,6164,20170713,16699.94,3,-1.736,1411
2017-07-14,16421.96,15660.0,16633.57,15518.0,7032,20170714,16410.0,4,-4.57,1412
2017-07-15,15687.07,13899.97,15820.0,13551.03,14253,20170715,15660.0,5,-11.239,1413
2017-07-16,13900.0,13500.0,14500.0,12922.2,12224,20170716,13899.97,6,-2.877,1414
2017-07-17,13500.0,14220.03,14478.99,13210.85,10581,20170717,13500.0,0,5.334,1415
2017-07-18,14200.0,15929.97,15954.73,14171.22,15988,20170718,14220.03,1,12.025,1416
2017-07-19,15929.97,16070.0,16600.0,15170.0,15048,20170719,15929.97,2,0.879,1417
2017-07-20,16070.0,17519.83,17840.01,15666.0,17327,20170720,16070.0,3,9.022,1418
2017-07-21,17520.0,18330.0,19779.72,17450.13,22751,20170721,17519.83,4,4.624,1419
2017-07-22,18342.0,18657.0,19388.0,17908.0,16133,20170722,18330.0,5,1.784,1420
2017-07-23,18635.01,18362.1,19000.0,17380.0,13963,20170723,18657.0,6,-1.581,1421
2017-07-24,18362.18,18379.62,18668.0,17718.22,8248,20170724,18362.1,0,0.095,1422
2017-07-25,18379.8,17763.31,18898.0,17416.0,14956,20170725,18379.62,1,-3.353,1423
2017-07-26,17751.34,17200.0,17910.0,17000.0,4789,20170726,17763.31,2,-3.171,1424
