va-project/Companies_Data/V_Data/V_price_history.csv

1	symbol	date	Closing Price	Price change (%)
2	V	2008-03-19	14.125
3	V	2008-03-20	16.087499618530273	13.893802609063876
4	V	2008-03-24	14.932499885559082	-7.17948568987572
5	V	2008-03-25	15.8125	5.89318681523614
6	V	2008-03-26	15.989999771118164	1.1225281967947032
7	V	2008-03-27	15.727499961853027	-1.6416498625551945
8	V	2008-03-28	15.6899995803833	-0.23843828682679202
9	V	2008-03-31	15.59000015258789	-0.6373449998076208
10	V	2008-04-01	15.40250015258789	-1.2026940228661576
11	V	2008-04-02	15.579999923706055	1.1524088255784992
12	V	2008-04-03	16.375	5.102696278478769
13	V	2008-04-04	16.1200008392334	-1.5572467833074866
14	V	2008-04-07	16.260000228881836	0.8684825208426838
15	V	2008-04-08	17.022499084472656	4.6894147900221395
16	V	2008-04-09	16.447500228881836	-3.377875673468622
17	V	2008-04-10	16.52750015258789	0.4863956381990109
18	V	2008-04-11	16.52750015258789	0.0
19	V	2008-04-14	16.420000076293945	-0.6504315552955053
20	V	2008-04-15	16.087499618530273	-2.0249723277633414
21	V	2008-04-16	16.53499984741211	2.7816642703530237
22	V	2008-04-17	16.760000228881836	1.3607522440040487
23	V	2008-04-18	17.25	2.9236262793944867
24	V	2008-04-21	17.74250030517578	2.8550742329030765
25	V	2008-04-22	17.56999969482422	-0.9722452156376238
26	V	2008-04-23	17.520000457763672	-0.2845716444450197
27	V	2008-04-24	18.075000762939453	3.1678098782802477
28	V	2008-04-25	18.774999618530273	3.8727459255552654
29	V	2008-04-28	18.907499313354492	0.7057240879698723
30	V	2008-04-29	20.219999313354492	6.941690057727379
31	V	2008-04-30	20.862499237060547	3.1775467137711955
32	V	2008-05-01	21.350000381469727	2.3367341509265227
33	V	2008-05-02	20.6875	-3.1030462277870985
34	V	2008-05-05	21.264999389648438	2.7915378351586195
35	V	2008-05-06	21.88249969482422	2.9038341072155083
36	V	2008-05-07	22.125	1.1081928872739288
37	V	2008-05-08	21.825000762939453	-1.3559287550759191
38	V	2008-05-09	20.71500015258789	-5.085913271702747
39	V	2008-05-12	20.475000381469727	-1.1585796251523672
40	V	2008-05-13	20.594999313354492	0.586075358481386
41	V	2008-05-14	20.5575008392334	-0.18207562695463642
42	V	2008-05-15	20.5625	0.02431794022870193
43	V	2008-05-16	20.592500686645508	0.14589999584442293
44	V	2008-05-19	20.829999923706055	1.1533287805816084
45	V	2008-05-20	20.684999465942383	-0.6961135779873451
46	V	2008-05-21	20.212499618530273	-2.2842632806932106
47	V	2008-05-22	19.327499389648438	-4.378479879205499
48	V	2008-05-23	19.087499618530273	-1.2417528324781935
49	V	2008-05-27	19.684999465942383	3.130320153783006
50	V	2008-05-28	20.479999542236328	4.03860857435836
51	V	2008-05-29	21.3125	4.064943732282744
52	V	2008-05-30	21.59000015258789	1.3020535018786639
53	V	2008-06-02	21.517499923706055	-0.33580467053931917
54	V	2008-06-03	21.889999389648438	1.731146588884136
55	V	2008-06-04	21.3700008392334	-2.3755073774051394
56	V	2008-06-05	21.809999465942383	2.058954653390499
57	V	2008-06-06	20.912500381469727	-4.115080726499576
58	V	2008-06-09	20.53499984741211	-1.8051429870725277
59	V	2008-06-10	20.077499389648438	-2.227905824997256
60	V	2008-06-11	19.434999465942383	-3.200099331280837
61	V	2008-06-12	19.889999389648438	2.3411367955187723
62	V	2008-06-13	20.38249969482422	2.4761202628899914
63	V	2008-06-16	20.8174991607666	2.1341811478247763
64	V	2008-06-17	21.167499542236328	1.6812796713322253
65	V	2008-06-18	20.96500015258789	-0.9566523870444987
66	V	2008-06-19	21.0674991607666	0.4889053538406962
67	V	2008-06-20	20.892499923706055	-0.8306597556982154
68	V	2008-06-23	20.264999389648438	-3.003472711973598
69	V	2008-06-24	20.665000915527344	1.9738541225085449
70	V	2008-06-25	20.514999389648438	-0.7258723408339995
71	V	2008-06-26	19.774999618530273	-3.60711573548258
72	V	2008-06-27	20.649999618530273	4.424778846418165
73	V	2008-06-30	20.327499389648438	-1.561744478641247
74	V	2008-07-01	20.352500915527344	0.12299361273939713
75	V	2008-07-02	19.854999542236328	-2.4444237853415873
76	V	2008-07-03	19.517499923706055	-1.6998218398964537
77	V	2008-07-07	18.905000686645508	-3.1382054026120487
78	V	2008-07-08	19.764999389648438	4.5490540691195624
79	V	2008-07-09	18.967500686645508	-4.034903757298391
80	V	2008-07-10	19.3125	1.8188970653228775
81	V	2008-07-11	18.637500762939453	-3.495141680572411
82	V	2008-07-14	18.145000457763672	-2.642523326706525
83	V	2008-07-15	17.104999542236328	-5.731611404189085
84	V	2008-07-16	18.0575008392334	5.56855494000521
85	V	2008-07-17	18.764999389648438	3.91803138603688
86	V	2008-07-18	18.350000381469727	-2.2115588685158283
87	V	2008-07-21	17.975000381469727	-2.0435966877618394
88	V	2008-07-22	18.512500762939453	2.990266314674628
89	V	2008-07-23	18.3125	-1.080355190800797
90	V	2008-07-24	17.520000457763672	-4.3276425514611745
91	V	2008-07-25	17.989999771118164	2.6826444125246596
92	V	2008-07-28	17.637500762939453	-1.9594164128041047
93	V	2008-07-29	18.99250030517578	7.682491756901877
94	V	2008-07-30	19.612499237060547	3.264440815703473
95	V	2008-07-31	18.264999389648438	-6.8706177174289955
96	V	2008-08-01	17.9325008392334	-1.8204136957348016
97	V	2008-08-04	18.125	1.0734652265870448
98	V	2008-08-05	18.399999618530273	1.5172392746497954
99	V	2008-08-06	17.8700008392334	-2.880428208069763
100	V	2008-08-07	17.375	-2.770010162207881
101	V	2008-08-08	18.149999618530273	4.460429459167048
102	V	2008-08-11	18.697500228881836	3.0165323518386744
103	V	2008-08-12	18.200000762939453	-2.660780638333138
104	V	2008-08-13	18.482500076293945	1.5521939643527105
105	V	2008-08-14	18.94499969482422	2.502365029736886
106	V	2008-08-15	18.947500228881836	0.01319891315860744
107	V	2008-08-18	18.735000610351562	-1.1215179625983507
108	V	2008-08-19	18.434999465942383	-1.601287081055236
109	V	2008-08-20	18.642499923706055	1.1255788650659682
110	V	2008-08-21	18.594999313354492	-0.2547974281665977
111	V	2008-08-22	18.522499084472656	-0.3898910005862066
112	V	2008-08-25	18.329999923706055	-1.0392720760233343
113	V	2008-08-26	18.334999084472656	0.027273108496506104
114	V	2008-08-27	18.612499237060547	1.513499680634811
115	V	2008-08-28	18.912500381469727	1.611826228107116
116	V	2008-08-29	18.975000381469727	0.33046925969257845
117	V	2008-09-02	18.747499465942383	-1.1989507823647383
118	V	2008-09-03	18.262500762939453	-2.587004757002409
119	V	2008-09-04	17.625	-3.490763785391038
120	V	2008-09-05	17.940000534057617	1.7872370726673248
121	V	2008-09-08	17.524999618530273	-2.3132714781111563
122	V	2008-09-09	16.872499465942383	-3.7232534481653423
123	V	2008-09-10	17.260000228881836	2.296641133233601
124	V	2008-09-11	17.737499237060547	2.766506383816214
125	V	2008-09-12	17.912500381469727	0.9866167832922823
126	V	2008-09-15	17.344999313354492	-3.1681845416863585
127	V	2008-09-16	16.587499618530273	-4.367251224051616
128	V	2008-09-17	16.022499084472656	-3.4061826498940295
129	V	2008-09-18	16.725000381469727	4.384467699410655
130	V	2008-09-19	17.392499923706055	3.991028562103205
131	V	2008-09-22	16.295000076293945	-6.3101903247169915
132	V	2008-09-23	16.725000381469727	2.638848132325866
133	V	2008-09-24	16.420000076293945	-1.823619122386999
134	V	2008-09-25	16.149999618530273	-1.6443389555976906
135	V	2008-09-26	15.510000228881836	-3.9628446115510196
136	V	2008-09-29	14.449999809265137	-6.834303055926638
137	V	2008-09-30	15.34749984741211	6.2110730103366985
138	V	2008-10-01	15.327500343322754	-0.13031115353115963
139	V	2008-10-02	14.397500038146973	-6.0675275442477865
140	V	2008-10-03	14.210000038146973	-1.302309425269721
141	V	2008-10-06	13.845000267028809	-2.5686120347524044
142	V	2008-10-07	12.787500381469727	-7.638135537472445
143	V	2008-10-08	13.157500267028809	2.8934496541266563
144	V	2008-10-09	12.462499618530273	-5.282163286290231
145	V	2008-10-10	13.0	4.312942009406573
146	V	2008-10-13	14.717499732971191	13.211536407470703
147	V	2008-10-14	14.40250015258789	-2.140306343458709
148	V	2008-10-15	12.4375	-13.643465591179405
149	V	2008-10-16	13.267499923706055	6.673366220752208
150	V	2008-10-17	13.055000305175781	-1.6016553212906737
151	V	2008-10-20	13.0024995803833	-0.4021503145554606
152	V	2008-10-21	12.675000190734863	-2.518741782099587
153	V	2008-10-22	12.1274995803833	-4.319531377615071
154	V	2008-10-23	12.079999923706055	-0.3916690028509917
155	V	2008-10-24	11.994999885559082	-0.7036427043361715
156	V	2008-10-27	11.647500038146973	-2.897039189058004
157	V	2008-10-28	12.492500305175781	7.254777971765014
158	V	2008-10-29	12.672499656677246	1.440859292409935
159	V	2008-10-30	13.5625	7.023084375100419
160	V	2008-10-31	13.837499618530273	2.027646956905249
161	V	2008-11-03	13.1225004196167	-5.167112691053621
162	V	2008-11-04	14.952500343322754	13.94551240379771
163	V	2008-11-05	14.117500305175781	-5.584350569969077
164	V	2008-11-06	12.882499694824219	-8.748011926012033
165	V	2008-11-07	13.375	3.8230181784801642
166	V	2008-11-10	12.9975004196167	-2.8224267692209426
167	V	2008-11-11	13.447500228881836	3.4622026908032844
168	V	2008-11-12	12.9375	-3.7925281294026947
169	V	2008-11-13	13.609999656677246	5.198064979147787
170	V	2008-11-14	13.5600004196167	-0.36737133226903973
171	V	2008-11-17	13.1899995803833	-2.7286196739207513
172	V	2008-11-18	13.65999984741211	3.563307672335436
173	V	2008-11-19	12.895000457763672	-5.600288420159583
174	V	2008-11-20	12.03499984741211	-6.669256144413572
175	V	2008-11-21	11.595000267028809	-3.6559998833561647
176	V	2008-11-24	12.430000305175781	7.20138006828126
177	V	2008-11-25	12.382499694824219	-0.3821448848378872
178	V	2008-11-26	13.0	4.986879227898466
179	V	2008-11-28	13.140000343322754	1.0769257178673275
180	V	2008-12-01	12.012499809265137	-8.580673550975737
181	V	2008-12-02	12.420000076293945	3.3923019646127983
182	V	2008-12-03	13.109999656677246	5.5555521428724
183	V	2008-12-04	12.702500343322754	-3.108309107749996
184	V	2008-12-05	13.295000076293945	4.664433906373766
185	V	2008-12-08	14.039999961853027	5.60360948690386
186	V	2008-12-09	13.382499694824219	-4.683050347686968
187	V	2008-12-10	13.289999961853027	-0.6911992159952529
188	V	2008-12-11	13.022500038146973	-2.012791004318082
189	V	2008-12-12	13.237500190734863	1.650989840338557
190	V	2008-12-15	13.1875	-0.3777162607322082
191	V	2008-12-16	13.692500114440918	3.8293847540543435
192	V	2008-12-17	13.84000015258789	1.077232330941591
193	V	2008-12-18	13.675000190734863	-1.1921962430193611
194	V	2008-12-19	13.742500305175781	0.4936022925005279
195	V	2008-12-22	13.4375	-2.2193945672383197
196	V	2008-12-23	13.412500381469727	-0.18604367278343137
197	V	2008-12-24	13.22249984741211	-1.4165929442963243
198	V	2008-12-26	13.3125	0.6806591312270349
199	V	2008-12-29	13.042499542236328	-2.028172452684862
200	V	2008-12-30	12.7475004196167	-2.261829656687475
201	V	2008-12-31	13.112500190734863	2.86330464093556
202	V	2009-01-02	13.359999656677246	1.8875078157654768
203	V	2009-01-05	13.454999923706055	0.7110798613032099
204	V	2009-01-06	14.40250015258789	7.041993565622073
205	V	2009-01-07	14.09000015258789	-2.169762171075895
206	V	2009-01-08	13.9399995803833	-1.0645888614631338
207	V	2009-01-09	13.904999732971191	-0.2510749531252632
208	V	2009-01-12	13.239999771118164	-4.782452172769169
209	V	2009-01-13	13.28499984741211	0.3398797361923611
210	V	2009-01-14	12.742500305175781	-4.0835494803713175
211	V	2009-01-15	12.345000267028809	-3.1194822729218585
212	V	2009-01-16	11.852499961853027	-3.9894718065835777
213	V	2009-01-20	10.604999542236328	-10.525209227013265
214	V	2009-01-21	11.045000076293945	4.148991542198899
215	V	2009-01-22	11.045000076293945	0.0
216	V	2009-01-23	11.079999923706055	0.3168840848378984
217	V	2009-01-26	10.647500038146973	-3.903428596905789
218	V	2009-01-27	11.037500381469727	3.662834861944053
219	V	2009-01-28	11.805000305175781	6.953566452369686
220	V	2009-01-29	11.567500114440918	-2.0118609453210534
221	V	2009-01-30	12.337499618530273	6.656576585014129
222	V	2009-02-02	12.492500305175781	1.2563379245232653
223	V	2009-02-03	12.09749984741211	-3.161900725349742
224	V	2009-02-04	12.282500267028809	1.5292450667504953
225	V	2009-02-05	13.4350004196167	9.38326991680729
226	V	2009-02-06	13.852499961853027	3.107551389628016
227	V	2009-02-09	13.829999923706055	-0.16242583078096562
228	V	2009-02-10	13.462499618530273	-2.657269032560494
229	V	2009-02-11	13.739999771118164	2.0612825288843784
230	V	2009-02-12	14.100000381469727	2.620091822041326
231	V	2009-02-13	13.987500190734863	-0.7978736715689161
232	V	2009-02-17	13.5625	-3.03842848929059
233	V	2009-02-18	14.037500381469727	3.5023069601454404
234	V	2009-02-19	13.907500267028809	-0.9260916182237455
235	V	2009-02-20	13.914999961853027	0.05392554147203299
236	V	2009-02-23	13.5625	-2.533237246276543
237	V	2009-02-24	14.087499618530273	3.8709649292554715
238	V	2009-02-25	13.854999542236328	-1.6503998764132777
239	V	2009-02-26	14.015000343322754	1.1548235754080816
240	V	2009-02-27	14.177499771118164	1.1594678830873617
241	V	2009-03-02	13.539999961853027	-4.49656018026412
242	V	2009-03-03	13.59000015258789	0.369277628328879
243	V	2009-03-04	13.822500228881836	1.7108173192306397
244	V	2009-03-05	13.354999542236328	-3.382171668687506
245	V	2009-03-06	12.547499656677246	-6.046423910426169
246	V	2009-03-09	12.449999809265137	-0.7770460257412681
247	V	2009-03-10	13.217499732971191	6.164658116178368
248	V	2009-03-11	12.842499732971191	-2.8371477781426235
249	V	2009-03-12	13.522500038146973	5.2949216999396365
250	V	2009-03-13	13.012499809265137	-3.771493639808654
251	V	2009-03-16	13.042499542236328	0.2305455017169722
252	V	2009-03-17	13.822500228881836	5.980454008218161
253	V	2009-03-18	14.077500343322754	1.8448190285292876
254	V	2009-03-19	13.172499656677246	-6.428702998219194
255	V	2009-03-20	13.132499694824219	-0.3036626524621
256	V	2009-03-23	13.885000228881836	5.730063213739833
257	V	2009-03-24	13.399999618530273	-3.492982372032849
258	V	2009-03-25	13.1875	-1.5858180938782773
259	V	2009-03-26	13.875	5.213270142180093
260	V	2009-03-27	13.5625	-2.2522522522522515
261	V	2009-03-30	13.375	-1.382488479262678
262	V	2009-03-31	13.899999618530273	3.925230792749712
263	V	2009-04-01	13.572500228881836	-2.35611078155602
264	V	2009-04-02	13.897500038146973	2.3945463531733546
265	V	2009-04-03	15.020000457763672	8.076995261993659
266	V	2009-04-06	14.782500267028809	-1.5812262549706024
267	V	2009-04-07	14.287500381469727	-3.3485531988329487
268	V	2009-04-08	14.454999923706055	1.1723502205716052
269	V	2009-04-09	14.697500228881836	1.6776223206897756
270	V	2009-04-13	15.27750015258789	3.9462487815874026
271	V	2009-04-14	14.582500457763672	-4.54917157835204
272	V	2009-04-15	14.77750015258789	1.3372171349420592
273	V	2009-04-16	14.517499923706055	-1.7594330989487705
274	V	2009-04-17	14.5	-0.12054364593092615
275	V	2009-04-20	13.75	-5.1724137931034475
276	V	2009-04-21	14.657500267028809	6.6000019420277
277	V	2009-04-22	14.3774995803833	-1.9102894869144404
278	V	2009-04-23	14.557499885559082	1.251958340665671
279	V	2009-04-24	15.095000267028809	3.6922575009114222
280	V	2009-04-27	14.717499732971191	-2.5008315825086225
281	V	2009-04-28	15.177499771118164	3.1255311465469005
282	V	2009-04-29	15.8774995803833	4.612089078052195
283	V	2009-04-30	16.239999771118164	2.2831062844601346
284	V	2009-05-01	16.252500534057617	0.07697514233766523
285	V	2009-05-04	17.049999237060547	4.9069292527125
286	V	2009-05-05	16.84749984741211	-1.1876797578282416
287	V	2009-05-06	16.547500610351562	-1.780675113682395
288	V	2009-05-07	16.38249969482422	-0.9971349716955125
289	V	2009-05-08	17.107500076293945	4.425456401496408
290	V	2009-05-11	16.482500076293945	-3.6533683893771762
291	V	2009-05-12	16.30500030517578	-1.0768983485305972
292	V	2009-05-13	16.11750030517578	-1.149953980316587
293	V	2009-05-14	16.1299991607666	0.07754835026623219
294	V	2009-05-15	16.267499923706055	0.8524536273622374
295	V	2009-05-18	16.602500915527344	2.0593268381277507
296	V	2009-05-19	16.200000762939453	-2.4243344700644265
297	V	2009-05-20	16.239999771118164	0.24690744626516548
298	V	2009-05-21	16.56999969482422	2.0320192632818923
299	V	2009-05-22	16.4375	-0.7996360728093843
300	V	2009-05-26	16.6924991607666	1.5513256928766594
301	V	2009-05-27	16.479999542236328	-1.2730245871734103
302	V	2009-05-28	16.625	0.8798571710639358
303	V	2009-05-29	16.927499771118164	1.8195474954475932
304	V	2009-06-01	16.665000915527344	-1.5507243192447007
305	V	2009-06-02	16.702499389648438	0.2250133336995752
306	V	2009-06-03	17.0575008392334	2.1254390813208346
307	V	2009-06-04	17.3799991607666	1.8906539977499914
308	V	2009-06-05	17.31999969482422	-0.345221339698476
309	V	2009-06-08	17.450000762939453	0.7505835473777811
310	V	2009-06-09	17.157499313354492	-1.6762259988330697
311	V	2009-06-10	17.3174991607666	0.9325359394744215
312	V	2009-06-11	16.68000030517578	-3.6812408632020954
313	V	2009-06-12	16.09000015258789	-3.537171113868709
314	V	2009-06-15	16.107500076293945	0.10876273175945972
315	V	2009-06-16	15.614999771118164	-3.057583751935622
316	V	2009-06-17	15.337499618530273	-1.7771383711523425
317	V	2009-06-18	15.352499961853027	0.09780175188809359
318	V	2009-06-19	15.342499732971191	-0.06513746234608764
319	V	2009-06-22	15.3100004196167	-0.21182541254767262
320	V	2009-06-23	15.667499542236328	2.33506931953813
321	V	2009-06-24	15.272500038146973	-2.5211394008630372
322	V	2009-06-25	15.487500190734863	1.407760039619399
323	V	2009-06-26	15.954999923706055	3.0185615962146306
324	V	2009-06-29	15.744999885559082	-1.3162020629968962
325	V	2009-06-30	15.5649995803833	-1.1432220164121598
326	V	2009-07-01	15.199999809265137	-2.34500341123155
327	V	2009-07-02	15.020000457763672	-1.1842062747378868
328	V	2009-07-06	15.167499542236328	0.982017842725269
329	V	2009-07-07	14.927499771118164	-1.5823291799010542
330	V	2009-07-08	14.8725004196167	-0.36844315755997226
331	V	2009-07-09	15.109999656677246	1.5969018682782332
332	V	2009-07-10	14.96500015258789	-0.9596261243148274
333	V	2009-07-13	15.087499618530273	0.8185731018599318
334	V	2009-07-14	15.072500228881836	-0.09941600681145912
335	V	2009-07-15	15.662500381469727	3.9144146201924412
336	V	2009-07-16	16.102500915527344	2.809261122688822
337	V	2009-07-17	16.024999618530273	-0.4812997521542628
338	V	2009-07-20	16.780000686645508	4.711395232997062
339	V	2009-07-21	16.787500381469727	0.04469424622961515
340	V	2009-07-22	16.712499618530273	-0.4467655174098417
341	V	2009-07-23	16.797500610351562	0.508607292514407
342	V	2009-07-24	16.822500228881836	0.14882939498075398
343	V	2009-07-27	17.047500610351562	1.3374966765251184
344	V	2009-07-28	16.575000762939453	-2.771666405603168
345	V	2009-07-29	16.69499969482422	0.7239754229940942
346	V	2009-07-30	16.802499771118164	0.643905829643554
347	V	2009-07-31	16.364999771118164	-2.603779234992276
348	V	2009-08-03	17.27750015258789	5.57592663753137
349	V	2009-08-04	17.274999618530273	-0.014472776938412313
350	V	2009-08-05	17.094999313354492	-1.0419699516676206
351	V	2009-08-06	17.162500381469727	0.3948585599679033
352	V	2009-08-07	17.292499542236328	0.7574604974631916
353	V	2009-08-10	17.219999313354492	-0.419258237970499
354	V	2009-08-11	17.15250015258789	-0.39198120475100184
355	V	2009-08-12	17.112499237060547	-0.23320749261913631
356	V	2009-08-13	17.170000076293945	0.3360166065566217
357	V	2009-08-14	16.950000762939453	-1.2813005962547308
358	V	2009-08-17	16.607500076293945	-2.020652927605604
359	V	2009-08-18	16.752500534057617	0.8731022555926504
360	V	2009-08-19	16.799999237060547	0.2835320190342161
361	V	2009-08-20	16.952499389648438	0.9077390447225664
362	V	2009-08-21	17.25	1.7549070701233793
363	V	2009-08-24	16.987499237060547	-1.5217435532721924
364	V	2009-08-25	17.2450008392334	1.51582995577757
365	V	2009-08-26	17.549999237060547	1.7686192112746024
366	V	2009-08-27	17.427499771118164	-0.6980026852861587
367	V	2009-08-28	17.625	1.1332677175480033
368	V	2009-08-31	17.774999618530273	0.8510616654199943
369	V	2009-09-01	17.545000076293945	-1.293949632474567
370	V	2009-09-02	17.524999618530273	-0.11399519906925004
371	V	2009-09-03	17.727500915527344	1.1554995800567847
372	V	2009-09-04	17.59000015258789	-0.775635345301362
373	V	2009-09-08	17.737499237060547	0.8385394155380643
374	V	2009-09-09	17.6200008392334	-0.662429332662906
375	V	2009-09-10	18.077499389648438	2.5964729206842785
376	V	2009-09-11	18.072500228881836	-0.027654050257996943
377	V	2009-09-14	18.217500686645508	0.8023264956552367
378	V	2009-09-15	18.299999237060547	0.4528532856074685
379	V	2009-09-16	18.522499084472656	1.2158462114113755
380	V	2009-09-17	18.454999923706055	-0.36441713647153984
381	V	2009-09-18	18.447500228881836	-0.040637739665250194
382	V	2009-09-21	18.34749984741211	-0.5420809336170285
383	V	2009-09-22	18.602500915527344	1.3898409605448414
384	V	2009-09-23	18.479999542236328	-0.6585209905231926
385	V	2009-09-24	18.38249969482422	-0.5275965899743218
386	V	2009-09-25	17.665000915527344	-3.903162198875998
387	V	2009-09-28	17.78499984741211	0.679303287096289
388	V	2009-09-29	17.392499923706055	-2.2069155303544585
389	V	2009-09-30	17.27750015258789	-0.661203229108076
390	V	2009-10-01	17.280000686645508	0.01447277693840121
391	V	2009-10-02	16.947500228881836	-1.924192387449597
392	V	2009-10-05	17.040000915527344	0.5458072600457609
393	V	2009-10-06	17.065000534057617	0.1467113684688437
394	V	2009-10-07	17.71500015258789	3.8089633647126586
395	V	2009-10-08	17.9325008392334	1.2277769391592974
396	V	2009-10-09	18.235000610351562	1.6868800053606803
397	V	2009-10-12	18.424999237060547	1.0419447236054813
398	V	2009-10-13	18.667499542236328	1.3161482508395883
399	V	2009-10-14	18.700000762939453	0.17410591402233777
400	V	2009-10-15	18.770000457763672	0.37432990357384455
401	V	2009-10-16	18.572500228881836	-1.0522121687010721
402	V	2009-10-19	18.737499237060547	0.8884049328055532
403	V	2009-10-20	18.762500762939453	0.13343043040372482
404	V	2009-10-21	18.797500610351562	0.18654148428467465
405	V	2009-10-22	18.922500610351562	0.6649820238929127
406	V	2009-10-23	18.530000686645508	-2.074249761108937
407	V	2009-10-26	18.19499969482422	-1.8078844004723815
408	V	2009-10-27	18.475000381469727	1.5388881085013573
409	V	2009-10-28	19.142499923706055	3.6129879753930894
410	V	2009-10-29	19.31999969482422	0.9272549135463048
411	V	2009-10-30	18.940000534057617	-1.9668693932143433
412	V	2009-11-02	19.322500228881836	2.0195337066459595
413	V	2009-11-03	19.412500381469727	0.4657790219785518
414	V	2009-11-04	19.577499389648438	0.8499626783585956
415	V	2009-11-05	19.897499084472656	1.6345279264491586
416	V	2009-11-06	19.917499542236328	0.10051744532697526
417	V	2009-11-09	20.290000915527344	1.8702215732507188
418	V	2009-11-10	20.274999618530273	-0.07393443233209007
419	V	2009-11-11	20.204999923706055	-0.3452512756658366
420	V	2009-11-12	19.979999542236328	-1.1135876383040144
421	V	2009-11-13	20.0	0.10010239350302097
422	V	2009-11-16	19.887500762939453	-0.5624961853027299
423	V	2009-11-17	20.137500762939453	1.257070976288177
424	V	2009-11-18	20.09749984741211	-0.19863892743313682
425	V	2009-11-19	20.045000076293945	-0.2612253838376044
426	V	2009-11-20	20.0	-0.22449526626424632
427	V	2009-11-23	20.110000610351562	0.5500030517578081
428	V	2009-11-24	20.155000686645508	0.22376964161194834
429	V	2009-11-25	20.447500228881836	1.4512504702127504
430	V	2009-11-27	20.082500457763672	-1.7850581588579995
431	V	2009-11-30	20.25	0.8340572061163565
432	V	2009-12-01	20.74250030517578	2.4321002724730034
433	V	2009-12-02	20.55500030517578	-0.9039411702610134
434	V	2009-12-03	20.00749969482422	-2.663588432123254
435	V	2009-12-04	20.0674991607666	0.2998848774587559
436	V	2009-12-07	19.982500076293945	-0.4235659052067464
437	V	2009-12-08	19.997499465942383	0.07506262775514028
438	V	2009-12-09	20.4375	2.200277763762304
439	V	2009-12-10	20.579999923706055	0.6972473331183116
440	V	2009-12-11	20.334999084472656	-1.1904802727972008
441	V	2009-12-14	21.1924991607666	4.2168680349177645
442	V	2009-12-15	21.53499984741211	1.6161410886337269
443	V	2009-12-16	21.75749969482422	1.0332010633324673
444	V	2009-12-17	21.75749969482422	0.0
445	V	2009-12-18	22.24250030517578	2.229119233157739
446	V	2009-12-21	21.877500534057617	-1.6410015335966088
447	V	2009-12-22	21.575000762939453	-1.3826980401497435
448	V	2009-12-23	21.537500381469727	-0.17381404469817285
449	V	2009-12-24	21.572500228881836	0.1625065434344597
450	V	2009-12-28	21.690000534057617	0.5446763422371825
451	V	2009-12-29	22.0049991607666	1.4522757904702477
452	V	2009-12-30	22.03499984741211	0.13633577727645285
453	V	2009-12-31	21.864999771118164	-0.7715002381264435
454	V	2010-01-04	22.03499984741211	0.7774986420009178
455	V	2010-01-05	21.782499313354492	-1.1459066748633173
456	V	2010-01-06	21.489999771118164	-1.342819012770502
457	V	2010-01-07	21.690000534057617	0.9306689858984862
458	V	2010-01-08	21.75	0.27662270384996024
459	V	2010-01-11	21.6875	-0.2873563218390829
460	V	2010-01-12	21.584999084472656	-0.47262669983789696
461	V	2010-01-13	21.78499984741211	0.9265729507643261
462	V	2010-01-14	21.860000610351562	0.34427708728381745
463	V	2010-01-15	21.53499984741211	-1.4867372088981257
464	V	2010-01-19	21.962499618530273	1.9851394202333283
465	V	2010-01-20	21.854999542236328	-0.4894710445583539
466	V	2010-01-21	21.112499237060547	-3.3973933686928137
467	V	2010-01-22	20.6825008392334	-2.036700596167862
468	V	2010-01-25	20.50749969482422	-0.8461314507828499
469	V	2010-01-26	20.287500381469727	-1.0727749195579284
470	V	2010-01-27	20.977500915527344	3.401111625796216
471	V	2010-01-28	20.662500381469727	-1.5016113469667691
472	V	2010-01-29	20.50749969482422	-0.7501545494683404
473	V	2010-02-01	20.915000915527344	1.9870838803716762
474	V	2010-02-02	21.002500534057617	0.41835818646946965
475	V	2010-02-03	20.8799991607666	-0.5832704210261386
476	V	2010-02-04	20.762500762939453	-0.5627318129778791
477	V	2010-02-05	20.639999389648438	-0.5900126130744199
478	V	2010-02-08	20.762500762939453	0.5935144230307277
479	V	2010-02-09	20.8174991607666	0.26489293585154616
480	V	2010-02-10	20.90999984741211	0.44434101296777495
481	V	2010-02-11	21.28499984741211	1.793400300031145
482	V	2010-02-12	21.19499969482422	-0.42283370088364025
483	V	2010-02-16	21.469999313354492	1.2974740386404893
484	V	2010-02-17	21.604999542236328	0.6287854364199541
485	V	2010-02-18	21.739999771118164	0.6248564301883919
486	V	2010-02-19	21.702499389648438	-0.17249485678259013
487	V	2010-02-22	21.727500915527344	0.1152011361918559
488	V	2010-02-23	21.530000686645508	-0.9089873227928091
489	V	2010-02-24	21.407499313354492	-0.5689798856671646
490	V	2010-02-25	21.3075008392334	-0.46711889444608357
491	V	2010-02-26	21.31999969482422	0.058659416161122024
492	V	2010-03-01	21.704999923706055	1.8058172344875834
493	V	2010-03-02	21.612499237060547	-0.4261722504982801
494	V	2010-03-03	21.700000762939453	0.4048653740556851
495	V	2010-03-04	21.760000228881836	0.27649522503636614
496	V	2010-03-05	22.127500534057617	1.6888800611683852
497	V	2010-03-08	22.657499313354492	2.395204006350049
498	V	2010-03-09	22.537500381469727	-0.5296212535424782
499	V	2010-03-10	22.8799991607666	1.5196839645024607
500	V	2010-03-11	23.184999465942383	1.3330433407479303
501	V	2010-03-12	23.3125	0.5499268362930465
502	V	2010-03-15	23.102500915527344	-0.9008003623491967
503	V	2010-03-16	22.912500381469727	-0.8224240949165629
504	V	2010-03-17	22.877500534057617	-0.1527543778697127
505	V	2010-03-18	22.532499313354492	-1.508037209700963
506	V	2010-03-19	22.209999084472656	-1.4312670085856682
507	V	2010-03-22	22.309999465942383	0.45024937231825657
508	V	2010-03-23	22.4950008392334	0.8292307383217734
509	V	2010-03-24	22.1875	-1.3669741176318917
510	V	2010-03-25	22.602500915527344	1.870426661531699
511	V	2010-03-26	22.5625	-0.17697561733031053
512	V	2010-03-29	22.559999465942383	-0.011082699424347364
513	V	2010-03-30	22.75	0.8422009687741872
514	V	2010-03-31	22.75749969482422	0.03296569153503626
515	V	2010-04-01	23.137500762939453	1.6697839095287659
516	V	2010-04-05	23.11750030517578	-0.08644173788946441
517	V	2010-04-06	23.100000381469727	-0.07569989607456584
518	V	2010-04-07	22.677499771118164	-1.8290069410149545
519	V	2010-04-08	22.872499465942383	0.8598818070436831
520	V	2010-04-09	23.1299991607666	1.1258047910664093
521	V	2010-04-12	23.297500610351562	0.7241740409099418
522	V	2010-04-13	23.197500228881836	-0.42923223028179525
523	V	2010-04-14	23.565000534057617	1.5842237376862967
524	V	2010-04-15	23.612499237060547	0.20156461670468584
525	V	2010-04-16	23.462499618530273	-0.6352551545871332
526	V	2010-04-19	23.280000686645508	-0.7778324341053189
527	V	2010-04-20	23.512500762939453	0.9987116384722272
528	V	2010-04-21	23.282499313354492	-0.9782092168923673
529	V	2010-04-22	23.78499984741211	2.1582757387622387
530	V	2010-04-23	24.147499084472656	1.5240665940134068
531	V	2010-04-26	24.0	-0.6108255101560434
532	V	2010-04-27	23.237499237060547	-3.1770865122477177
533	V	2010-04-28	23.40250015258789	0.7100631347808362
534	V	2010-04-29	23.204999923706055	-0.8439279034039293
535	V	2010-04-30	22.5575008392334	-2.790342971779869
536	V	2010-05-03	22.3174991607666	-1.0639550904919859
537	V	2010-05-04	22.092500686645508	-1.0081706399999946
538	V	2010-05-05	21.607500076293945	-2.1953178466787904
539	V	2010-05-06	20.729999542236328	-4.061092356631956
540	V	2010-05-07	20.572500228881836	-0.7597651559692276
541	V	2010-05-10	21.497499465942383	4.496289837255341
542	V	2010-05-11	21.040000915527344	-2.128147746391784
543	V	2010-05-12	21.420000076293945	1.806079582849085
544	V	2010-05-13	21.4325008392334	0.058360237604704324
545	V	2010-05-14	19.315000534057617	-9.879856396877296
546	V	2010-05-17	18.677499771118164	-3.3005474776734545
547	V	2010-05-18	17.522499084472656	-6.183914875113727
548	V	2010-05-19	18.24250030517578	4.10900989198022
549	V	2010-05-20	18.204999923706055	-0.20556601804790908
550	V	2010-05-21	18.549999237060547	1.8950800043961769
551	V	2010-05-24	18.637500762939453	0.4717063583705716
552	V	2010-05-25	18.24250030517578	-2.119385333837931
553	V	2010-05-26	18.350000381469727	0.5892836754589181
554	V	2010-05-27	18.422500610351562	0.39509660694638793
555	V	2010-05-28	18.114999771118164	-1.6691590666069178
556	V	2010-06-01	17.872499465942383	-1.3386713123917038
557	V	2010-06-02	17.8125	-0.33570831017070146
558	V	2010-06-03	18.209999084472656	2.2315738075657787
559	V	2010-06-04	18.032499313354492	-0.9747379464149164
560	V	2010-06-07	17.97249984741211	-0.3327296172303096
561	V	2010-06-08	18.337499618530273	2.030879255624085
562	V	2010-06-09	18.450000762939453	0.6135031860913909
563	V	2010-06-10	19.362499237060547	4.945790983131193
564	V	2010-06-11	19.020000457763672	-1.7688769156479545
565	V	2010-06-14	18.44499969482422	-3.0231374821273804
566	V	2010-06-15	19.232500076293945	4.269451854155926
567	V	2010-06-16	19.292499542236328	0.3119691444397166
568	V	2010-06-17	19.559999465942383	1.3865488145816895
569	V	2010-06-18	19.260000228881836	-1.5337384726564096
570	V	2010-06-21	20.225000381469727	5.010384948702118
571	V	2010-06-22	19.690000534057617	-2.6452402339743775
572	V	2010-06-23	19.440000534057617	-1.2696800061918645
573	V	2010-06-24	19.1200008392334	-1.6460889199236384
574	V	2010-06-25	19.165000915527344	0.23535603723199294
575	V	2010-06-28	18.80500030517578	-1.878427305786834
576	V	2010-06-29	17.862499237060547	-5.011970501568275
577	V	2010-06-30	17.6875	-0.9797018588387885
578	V	2010-07-01	18.21500015258789	2.982333018164751
579	V	2010-07-02	18.295000076293945	0.43919804027390263
580	V	2010-07-06	18.0674991607666	-1.2435141545702022
581	V	2010-07-07	18.704999923706055	3.5284394218973114
582	V	2010-07-08	18.770000457763672	0.34750352484758107
583	V	2010-07-09	19.344999313354492	3.0633928693005963
584	V	2010-07-12	19.127500534057617	-1.1243152598445882
585	V	2010-07-13	19.147499084472656	0.10455391377159895
586	V	2010-07-14	19.06999969482422	-0.4047494103879279
587	V	2010-07-15	18.81999969482422	-1.3109596434228155
588	V	2010-07-16	17.862499237060547	-5.087675203453901
589	V	2010-07-19	17.80500030517578	-0.3218974630687099
590	V	2010-07-20	18.399999618530273	3.341754019411791
591	V	2010-07-21	18.09000015258789	-1.6847797411375431
592	V	2010-07-22	18.614999771118164	2.902153754018455
593	V	2010-07-23	18.897499084472656	1.5175896686971724
594	V	2010-07-26	19.020000457763672	0.6482411918287578
595	V	2010-07-27	19.15250015258789	0.6966334996597379
596	V	2010-07-28	18.795000076293945	-1.8665974334720947
597	V	2010-07-29	17.9950008392334	-4.256447107279248
598	V	2010-07-30	18.337499618530273	1.9032996016879578
599	V	2010-08-02	18.0575008392334	-1.5269190736011407
600	V	2010-08-03	18.25	1.0660343448433363
601	V	2010-08-04	18.112499237060547	-0.7534288380244059
602	V	2010-08-05	17.875	-1.3112449803425963
603	V	2010-08-06	18.03499984741211	0.8951040414663547
604	V	2010-08-09	18.684999465942383	3.6041010481269398
605	V	2010-08-10	18.8174991607666	0.7091233535528207
606	V	2010-08-11	18.377500534057617	-2.3382417767093933
607	V	2010-08-12	18.2450008392334	-0.7209886599032767
608	V	2010-08-13	18.05500030517578	-1.0413840795723495
609	V	2010-08-16	18.207500457763672	0.8446422044322777
610	V	2010-08-17	18.34000015258789	0.7277203981489899
611	V	2010-08-18	18.219999313354492	-0.6543120950654124
612	V	2010-08-19	17.907499313354492	-1.7151482534412121
613	V	2010-08-20	17.524999618530273	-2.13597492386316
614	V	2010-08-23	17.530000686645508	0.02853676590066634
615	V	2010-08-24	17.665000915527344	0.7701096611175906
616	V	2010-08-25	17.71500015258789	0.28304123673494885
617	V	2010-08-26	17.477500915527344	-1.3406674288165443
618	V	2010-08-27	17.77750015258789	1.7164881782041341
619	V	2010-08-30	17.385000228881836	-2.207846549498793
620	V	2010-08-31	17.2450008392334	-0.8052883969242419
621	V	2010-09-01	17.63249969482422	2.2470213785622972
622	V	2010-09-02	17.9950008392334	2.055869279360234
623	V	2010-09-03	18.125	0.7224181978539912
624	V	2010-09-07	17.875	-1.379310344827589
625	V	2010-09-08	17.137500762939453	-4.125869857681385
626	V	2010-09-09	16.69499969482422	-2.582063010448765
627	V	2010-09-10	17.022499084472656	1.9616615491761191
628	V	2010-09-13	16.3700008392334	-3.8331518891632332
629	V	2010-09-14	16.780000686645508	2.5045804910985625
630	V	2010-09-15	17.232500076293945	2.696658945959185
631	V	2010-09-16	17.094999313354492	-0.7979153479221957
632	V	2010-09-17	17.122499465942383	0.1608666492686428
633	V	2010-09-20	17.577499389648438	2.657321874128682
634	V	2010-09-21	17.485000610351562	-0.5262340065922522
635	V	2010-09-22	17.655000686645508	0.9722623412051767
636	V	2010-09-23	17.7450008392334	0.5097714476780979
637	V	2010-09-24	18.092500686645508	1.958297159636091
638	V	2010-09-27	18.25	0.8705226330086413
639	V	2010-09-28	18.3174991607666	0.36985841515946305
640	V	2010-09-29	18.602500915527344	1.555898827997071
641	V	2010-09-30	18.565000534057617	-0.20158784907476912
642	V	2010-10-01	18.329999923706055	-1.265826036042672
643	V	2010-10-04	18.309999465942383	-0.10911324520959109
644	V	2010-10-05	18.747499465942383	2.3894047665800056
645	V	2010-10-06	18.5575008392334	-1.0134611661365533
646	V	2010-10-07	18.40250015258789	-0.8352454783017604
647	V	2010-10-08	18.5	0.5298184844649834
648	V	2010-10-11	18.572500228881836	0.39189312909100327
649	V	2010-10-12	18.5625	-0.05384427922248136
650	V	2010-10-13	19.235000610351562	3.6228989109848397
651	V	2010-10-14	19.292499542236328	0.2989286720054496
652	V	2010-10-15	19.399999618530273	0.557211760241838
653	V	2010-10-18	19.59000015258789	0.9793842154312893
654	V	2010-10-19	19.387500762939453	-1.0336875348195829
655	V	2010-10-20	19.8799991607666	2.5402882189363707
656	V	2010-10-21	19.799999237060547	-0.40241412013706235
657	V	2010-10-22	19.822500228881836	0.11364137721365797
658	V	2010-10-25	20.157499313354492	1.6899941006662367
659	V	2010-10-26	20.00749969482422	-0.7441380312035895
660	V	2010-10-27	19.979999542236328	-0.13744922157866712
661	V	2010-10-28	19.112499237060547	-4.341843468724537
662	V	2010-10-29	19.540000915527344	2.236764921030532
663	V	2010-11-01	19.329999923706055	-1.074723551596224
664	V	2010-11-02	19.604999542236328	1.4226571113071573
665	V	2010-11-03	19.75	0.7396095952529214
666	V	2010-11-04	19.997499465942383	1.2531618528728306
667	V	2010-11-05	19.950000762939453	-0.2375232117586723
668	V	2010-11-08	19.677499771118164	-1.3659197062664052
669	V	2010-11-09	19.579999923706055	-0.4954890029027714
670	V	2010-11-10	19.822500228881836	1.2385102457645125
671	V	2010-11-11	19.80500030517578	-0.08828313030138091
672	V	2010-11-12	19.235000610351562	-2.878059510432107
673	V	2010-11-15	19.09000015258789	-0.7538365124128865
674	V	2010-11-16	18.747499465942383	-1.794136636500121
675	V	2010-11-17	18.9325008392334	0.9868055930717379
676	V	2010-11-18	19.235000610351562	1.5977803127376733
677	V	2010-11-19	19.262500762939453	0.142969335665577
678	V	2010-11-22	18.864999771118164	-2.0636001353784295
679	V	2010-11-23	18.662500381469727	-1.0734131571973782
680	V	2010-11-24	18.954999923706055	1.5673116477294524
681	V	2010-11-26	18.8700008392334	-0.4484256650740037
682	V	2010-11-29	18.547500610351562	-1.7090631401102674
683	V	2010-11-30	18.462499618530273	-0.4582881198227251
684	V	2010-12-01	18.80500030517578	1.8551154703978945
685	V	2010-12-02	19.25	2.366390255796702
686	V	2010-12-03	19.337499618530273	0.4545434728845388
687	V	2010-12-06	19.577499389648438	1.241110670213974
688	V	2010-12-07	19.219999313354492	-1.8260762990138235
689	V	2010-12-08	19.485000610351562	1.3787789098043346
690	V	2010-12-09	19.780000686645508	1.5139854608843262
691	V	2010-12-10	20.049999237060547	1.365007790911399
692	V	2010-12-13	20.22249984741211	0.8603522040674827
693	V	2010-12-14	20.15999984741211	-0.3090616910450761
694	V	2010-12-15	19.235000610351562	-4.588289901099807
695	V	2010-12-16	16.797500610351562	-12.67221171122931
696	V	2010-12-17	16.725000381469727	-0.43161319391264996
697	V	2010-12-20	16.997499465942383	1.6292919477273626
698	V	2010-12-21	17.012500762939453	0.08825590509431436
699	V	2010-12-22	17.137500762939453	0.7347538245071172
700	V	2010-12-23	17.1825008392334	0.2625824903900842
701	V	2010-12-27	17.702499389648438	3.0263263495829973
702	V	2010-12-28	17.6825008392334	-0.11297020818841208
703	V	2010-12-29	17.649999618530273	-0.18380443467030938
704	V	2010-12-30	17.572500228881836	-0.4390900358268168
705	V	2010-12-31	17.594999313354492	0.1280357614432015
706	V	2011-01-03	17.6299991607666	0.1989192883090629
707	V	2011-01-04	17.649999618530273	0.11344559679946631
708	V	2011-01-05	18.022499084472656	2.1104786061938885
709	V	2011-01-06	18.292499542236328	1.498129956884231
710	V	2011-01-07	18.239999771118164	-0.2870016259776009
711	V	2011-01-10	17.952499389648438	-1.5762082515207276
712	V	2011-01-11	17.969999313354492	0.09747903802266311
713	V	2011-01-12	18.15250015258789	1.0155862337611232
714	V	2011-01-13	17.78499984741211	-2.0245161938389433
715	V	2011-01-14	17.780000686645508	-0.028108860328890373
716	V	2011-01-18	17.802499771118164	0.1265415275802262
717	V	2011-01-19	17.280000686645508	-2.934975937032902
718	V	2011-01-20	17.672500610351562	2.2714115052633765
719	V	2011-01-21	17.537500381469727	-0.7638999814364666
720	V	2011-01-24	17.947500228881836	2.3378465487893463
721	V	2011-01-25	17.895000457763672	-0.2925185705454414
722	V	2011-01-26	17.75	-0.8102847390582979
723	V	2011-01-27	17.649999618530273	-0.5633824308153623
724	V	2011-01-28	17.364999771118164	-1.614730048565527
725	V	2011-01-31	17.462499618530273	0.5614733584636822
726	V	2011-02-01	17.674999237060547	1.2168911849525843
727	V	2011-02-02	18.022499084472656	1.966052969798593
728	V	2011-02-03	17.907499313354492	-0.6380900372315312
729	V	2011-02-04	18.225000381469727	1.7730061722155632
730	V	2011-02-07	18.482500076293945	1.4128926717940304
731	V	2011-02-08	18.642499923706055	0.8656829257494669
732	V	2011-02-09	18.31999969482422	-1.729919432488447
733	V	2011-02-10	18.684999465942383	1.9923568624364396
734	V	2011-02-11	18.732500076293945	0.2542178844486598
735	V	2011-02-14	18.934999465942383	1.081005679026803
736	V	2011-02-15	18.90250015258789	-0.1716361989497095
737	V	2011-02-16	18.989999771118164	0.4628997107469557
738	V	2011-02-17	19.03499984741211	0.23696722925918845
739	V	2011-02-18	18.957500457763672	-0.4071415301796
740	V	2011-02-22	18.434999465942383	-2.7561702714205105
741	V	2011-02-23	18.219999313354492	-1.1662606933354747
742	V	2011-02-24	18.477500915527344	1.4132909543202565
743	V	2011-02-25	18.670000076293945	1.0418030103023224
744	V	2011-02-28	18.262500762939453	-2.182642269358692
745	V	2011-03-01	18.174999237060547	-0.4791322229892758
746	V	2011-03-02	18.49250030517578	1.7469110395769372
747	V	2011-03-03	18.957500457763672	2.514533702388233
748	V	2011-03-04	18.672500610351562	-1.5033619439813517
749	V	2011-03-07	18.537500381469727	-0.722989553991471
750	V	2011-03-08	18.542499542236328	0.026967825562929093
751	V	2011-03-09	18.427499771118164	-0.6201956260331376
752	V	2011-03-10	17.850000381469727	-3.1338998606504687
753	V	2011-03-11	18.127500534057617	1.5546226703500032
754	V	2011-03-14	17.96500015258789	-0.8964301568460842
755	V	2011-03-15	17.799999237060547	-0.9184576349896334
756	V	2011-03-16	17.739999771118164	-0.337075665809361
757	V	2011-03-17	17.857500076293945	0.6623467119040161
758	V	2011-03-18	17.854999542236328	-0.01400271060861824
759	V	2011-03-21	17.989999771118164	0.7560920321643794
760	V	2011-03-22	17.899999618530273	-0.5002787867311675
761	V	2011-03-23	17.997499465942383	0.5446918965918757
762	V	2011-03-24	18.165000915527344	0.9306928993215502
763	V	2011-03-25	18.022499084472656	-0.7844856805532929
764	V	2011-03-28	18.1875	0.9155273902579975
765	V	2011-03-29	18.049999237060547	-0.7560179405605716
766	V	2011-03-30	18.5575008392334	2.811643344177228
767	V	2011-03-31	18.405000686645508	-0.8217709588646871
768	V	2011-04-01	18.55500030517578	0.8149938219731423
769	V	2011-04-04	18.809999465942383	1.3742880979391359
770	V	2011-04-05	18.905000686645508	0.5050570090399775
771	V	2011-04-06	19.0	0.5025089124783833
772	V	2011-04-07	19.102500915527344	0.5394785027754923
773	V	2011-04-08	19.18000030517578	0.405702844832434
774	V	2011-04-11	19.427499771118164	1.290403868635992
775	V	2011-04-12	19.25749969482422	-0.8750486593579909
776	V	2011-04-13	19.375	0.6101534832549493
777	V	2011-04-14	19.077499389648438	-1.5354870211693572
778	V	2011-04-15	19.11750030517578	0.20967588419396055
779	V	2011-04-18	18.920000076293945	-1.0330860506295725
780	V	2011-04-19	18.979999542236328	0.3171219117359403
781	V	2011-04-20	19.342500686645508	1.909911238946571
782	V	2011-04-21	19.4424991607666	0.5169883446876966
783	V	2011-04-25	19.440000534057617	-0.012851365908894685
784	V	2011-04-26	19.6924991607666	1.2988612128205679
785	V	2011-04-27	19.72249984741211	0.15234575561275943
786	V	2011-04-28	19.415000915527344	-1.5591275663014548
787	V	2011-04-29	19.530000686645508	0.59232431468077
788	V	2011-05-02	19.78499984741211	1.305679220692335
789	V	2011-05-03	20.0	1.086682609279932
790	V	2011-05-04	19.9424991607666	-0.28750419616698775
791	V	2011-05-05	19.674999237060547	-1.3413560735272
792	V	2011-05-06	19.852500915527344	0.9021686675974472
793	V	2011-05-09	19.96500015258789	0.5666753903663446
794	V	2011-05-10	20.087499618530273	0.6135710744109568
795	V	2011-05-11	19.834999084472656	-1.2570033048050044
796	V	2011-05-12	19.982500076293945	0.7436400233401308
797	V	2011-05-13	19.977500915527344	-0.02501769422001976
798	V	2011-05-16	19.985000610351562	0.03754070569652601
799	V	2011-05-17	20.149999618530273	0.825614226367577
800	V	2011-05-18	20.002500534057617	-0.73200539585625
801	V	2011-05-19	19.90999984741211	-0.46244561517700955
802	V	2011-05-20	19.5575008392334	-1.7704621340041249
803	V	2011-05-23	19.229999542236328	-1.67455596545385
804	V	2011-05-24	19.399999618530273	0.8840357792030185
805	V	2011-05-25	19.6875	1.4819607583657746
806	V	2011-05-26	19.822500228881836	0.6857154482886818
807	V	2011-05-27	19.950000762939453	0.6432111619897762
808	V	2011-05-31	20.264999389648438	1.5789404243740535
809	V	2011-06-01	19.795000076293945	-2.319266358303329
810	V	2011-06-02	20.174999237060547	1.9196724390099007
811	V	2011-06-03	19.782499313354492	-1.9454767709980891
812	V	2011-06-06	19.549999237060547	-1.1752816093211882
813	V	2011-06-07	19.954999923706055	2.0716148462950112
814	V	2011-06-08	19.177499771118164	-3.896267379406193
815	V	2011-06-09	19.107500076293945	-0.3650094937278525
816	V	2011-06-10	18.672500610351562	-2.276590156773428
817	V	2011-06-13	18.71500015258789	0.227604985123242
818	V	2011-06-14	18.982500076293945	1.4293343388996238
819	V	2011-06-15	18.709999084472656	-1.435537946666987
820	V	2011-06-16	18.719999313354492	0.053448580284198854
821	V	2011-06-17	18.607500076293945	-0.6009574849732635
822	V	2011-06-20	18.512500762939453	-0.5105431302699359
823	V	2011-06-21	18.747499465942383	1.2694055007056448
824	V	2011-06-22	18.665000915527344	-0.4400509548748599
825	V	2011-06-23	18.827499389648438	0.8706052298444344
826	V	2011-06-24	18.342500686645508	-2.576012315632248
827	V	2011-06-27	18.47249984741211	0.7087319389402991
828	V	2011-06-28	18.81999969482422	1.8811739086888712
829	V	2011-06-29	21.642499923706055	14.997344711212012
830	V	2011-06-30	21.065000534057617	-2.668358053294362
831	V	2011-07-01	21.99250030517578	4.403037016868794
832	V	2011-07-05	22.079999923706055	0.3978611677439847
833	V	2011-07-06	22.049999237060547	-0.1358726754944306
834	V	2011-07-07	22.537500381469727	2.2108896203035355
835	V	2011-07-08	22.4325008392334	-0.46588814402265255
836	V	2011-07-11	21.975000381469727	-2.0394536527266083
837	V	2011-07-12	21.924999237060547	-0.2275364893797316
838	V	2011-07-13	22.184999465942383	1.185861974591762
839	V	2011-07-14	21.985000610351562	-0.901504892519156
840	V	2011-07-15	22.1875	0.9210797544990434
841	V	2011-07-18	22.017499923706055	-0.766197526958623
842	V	2011-07-19	22.302499771118164	1.2944242007479456
843	V	2011-07-20	22.15999984741211	-0.6389414871358579
844	V	2011-07-21	22.012500762939453	-0.6656095915536842
845	V	2011-07-22	22.3799991607666	1.6694986261891476
846	V	2011-07-25	22.270000457763672	-0.491504500124218
847	V	2011-07-26	22.299999237060547	0.1347048885507185
848	V	2011-07-27	21.9375	-1.625557172477865
849	V	2011-07-28	21.729999542236328	-0.945871032540957
850	V	2011-07-29	21.385000228881836	-1.5876636936136168
851	V	2011-08-01	21.420000076293945	0.16366540583356848
852	V	2011-08-02	20.889999389648438	-2.4743262593732385
853	V	2011-08-03	21.8700008392334	4.691246903868174
854	V	2011-08-04	21.247499465942383	-2.8463710535131193
855	V	2011-08-05	20.852500915527344	-1.859035464611647
856	V	2011-08-08	19.809999465942383	-4.9994072836063825
857	V	2011-08-09	20.690000534057617	4.4422064201876665
858	V	2011-08-10	19.81999969482422	-4.204933865522609
859	V	2011-08-11	21.1299991607666	6.609482775544517
860	V	2011-08-12	20.957500457763672	-0.8163687167731637
861	V	2011-08-15	21.467500686645508	2.433497400654505
862	V	2011-08-16	21.457500457763672	-0.046583107310937955
863	V	2011-08-17	20.997499465942383	-2.1437771502171965
864	V	2011-08-18	20.072500228881836	-4.405282822180235
865	V	2011-08-19	19.899999618530273	-0.8593877612882328
866	V	2011-08-22	19.947500228881836	0.23869653900561172
867	V	2011-08-23	20.9424991607666	4.988088334217
868	V	2011-08-24	21.594999313354492	3.1156747223859194
869	V	2011-08-25	21.02750015258789	-2.6279193276735002
870	V	2011-08-26	21.462499618530273	2.0687169791262505
871	V	2011-08-29	21.645000457763672	0.8503242514950715
872	V	2011-08-30	21.982500076293945	1.5592497638835523
873	V	2011-08-31	21.969999313354492	-0.05686688454937805
874	V	2011-09-01	21.9325008392334	-0.17068036091516525
875	V	2011-09-02	21.387500762939453	-2.484897095360128
876	V	2011-09-06	21.46500015258789	0.3623583255820684
877	V	2011-09-07	22.1200008392334	3.051482329323618
878	V	2011-09-08	21.864999771118164	-1.152807678302381
879	V	2011-09-09	21.587499618530273	-1.2691523233146595
880	V	2011-09-12	21.862499237060547	1.2738836057429204
881	V	2011-09-13	21.9424991607666	0.36592304858924507
882	V	2011-09-14	22.395000457763672	2.0622140335142314
883	V	2011-09-15	22.625	1.0270128936594514
884	V	2011-09-16	22.712499618530273	0.38673864543767866
885	V	2011-09-19	22.50749969482422	-0.9025863605906403
886	V	2011-09-20	23.209999084472656	3.121179158829368
887	V	2011-09-21	22.854999542236328	-1.529511228950542
888	V	2011-09-22	22.075000762939453	-3.41281467914899
889	V	2011-09-23	22.520000457763672	2.0158535875174577
890	V	2011-09-26	22.56999969482422	0.22202147444143616
891	V	2011-09-27	22.3700008392334	-0.8861269751664347
892	V	2011-09-28	21.907499313354492	-2.0675078610983055
893	V	2011-09-29	21.922500610351562	0.06847562463656587
894	V	2011-09-30	21.43000030517578	-2.2465516773356953
895	V	2011-10-03	21.065000534057617	-1.7032186930487803
896	V	2011-10-04	21.19499969482422	0.6171334320947297
897	V	2011-10-05	21.247499465942383	0.2476988529090951
898	V	2011-10-06	21.782499313354492	2.517942632589132
899	V	2011-10-07	21.5625	-1.0099819593227921
900	V	2011-10-10	22.3125	3.4782608695652195
901	V	2011-10-11	22.627500534057617	1.4117670994178821
902	V	2011-10-12	22.792499542236328	0.729196792771547
903	V	2011-10-13	23.149999618530273	1.5684987757988988
904	V	2011-10-14	23.479999542236328	1.4254856550490302
905	V	2011-10-17	22.797500610351562	-2.9067246388019385
906	V	2011-10-18	23.477500915527344	2.9827844586920005
907	V	2011-10-19	22.520000457763672	-4.078374700990461
908	V	2011-10-20	22.837499618530273	1.4098541488135163
909	V	2011-10-21	23.357500076293945	2.2769588021875453
910	V	2011-10-24	23.552499771118164	0.8348483107664784
911	V	2011-10-25	22.670000076293945	-3.7469470476607536
912	V	2011-10-26	23.0049991607666	1.477719820667156
913	V	2011-10-27	23.600000381469727	2.5863996627213837
914	V	2011-10-28	23.774999618530273	0.7415221789485837
915	V	2011-10-31	23.315000534057617	-1.9348016481738783
916	V	2011-11-01	22.50749969482422	-3.4634390767173007
917	V	2011-11-02	22.875	1.6327904483335098
918	V	2011-11-03	23.295000076293945	1.8360659072959251
919	V	2011-11-04	23.15999984741211	-0.5795244835359203
920	V	2011-11-07	23.239999771118164	0.34542281620522086
921	V	2011-11-08	23.635000228881836	1.699657752383299
922	V	2011-11-09	23.282499313354492	-1.4914360571767205
923	V	2011-11-10	23.260000228881836	-0.09663517721978376
924	V	2011-11-11	23.790000915527344	2.2785927834489295
925	V	2011-11-14	23.454999923706055	-1.408158801720094
926	V	2011-11-15	23.907499313354492	1.9292235818389125
927	V	2011-11-16	23.350000381469727	-2.3318998134336577
928	V	2011-11-17	22.850000381469727	-2.1413275881433935
929	V	2011-11-18	22.702499389648438	-0.6455185529926966
930	V	2011-11-21	22.802499771118164	0.4404818154750023
931	V	2011-11-22	22.709999084472656	-0.40566028976642965
932	V	2011-11-23	22.322500228881836	-1.7062918151139916
933	V	2011-11-25	22.2549991607666	-0.30239026732273855
934	V	2011-11-28	23.36750030517578	4.998881987694759
935	V	2011-11-29	23.225000381469727	-0.6098209985879066
936	V	2011-11-30	24.24250030517578	4.381054497281633
937	V	2011-12-01	24.440000534057617	0.8146858879884977
938	V	2011-12-02	24.299999237060547	-0.5728367182397442
939	V	2011-12-05	24.014999389648438	-1.1728389150623908
940	V	2011-12-06	23.842500686645508	-0.7182956793131745
941	V	2011-12-07	24.267499923706055	1.7825279430466523
942	V	2011-12-08	23.950000762939453	-1.3083307376729358
943	V	2011-12-09	24.297500610351562	1.4509387738719237
944	V	2011-12-12	24.229999542236328	-0.27781074768850056
945	V	2011-12-13	23.977500915527344	-1.0420909264519107
946	V	2011-12-14	24.09000015258789	0.46918666568664946
947	V	2011-12-15	23.954999923706055	-0.5603994521657718
948	V	2011-12-16	24.360000610351562	1.6906728780437863
949	V	2011-12-19	24.645000457763672	1.1699500832155207
950	V	2011-12-20	25.337499618530273	2.809897130874073
951	V	2011-12-21	25.18000030517578	-0.6216055874720405
952	V	2011-12-22	25.135000228881836	-0.17871356532388472
953	V	2011-12-23	25.6200008392334	1.9295826772830704
954	V	2011-12-27	25.477500915527344	-0.5562057729827874
955	V	2011-12-28	25.18000030517578	-1.1676993412264025
956	V	2011-12-29	25.787500381469727	2.4126293444447278
957	V	2011-12-30	25.38249969482422	-1.5705309962361858
958	V	2012-01-03	25.747499465942383	1.4379977366555163
959	V	2012-01-04	25.287500381469727	-1.7865777027439966
960	V	2012-01-05	25.477500915527344	0.7513614678849256
961	V	2012-01-06	25.177499771118164	-1.1775140167941012
962	V	2012-01-09	24.975000381469727	-0.8042871273530094
963	V	2012-01-10	24.950000762939453	-0.10009857116487497
964	V	2012-01-11	24.77750015258789	-0.6913851906882207
965	V	2012-01-12	25.334999084472656	2.2500208998143645
966	V	2012-01-13	25.184999465942383	-0.5920648271197537
967	V	2012-01-17	25.63249969482422	1.7768522468582626
968	V	2012-01-18	25.94499969482422	1.2191553836752744
969	V	2012-01-19	25.592500686645508	-1.358639477066681
970	V	2012-01-20	25.145000457763672	-1.7485599956058473
971	V	2012-01-23	24.899999618530273	-0.9743520969304753
972	V	2012-01-24	25.252500534057617	1.4156663491071475
973	V	2012-01-25	25.139999389648438	-0.4455049679434775
974	V	2012-01-26	25.21500015258789	0.29833239761467567
975	V	2012-01-27	25.262500762939453	0.188382352029004
976	V	2012-01-30	24.969999313354492	-1.1578483552747265
977	V	2012-01-31	25.15999984741211	0.7609152554361565
978	V	2012-02-01	25.627500534057617	1.8581108484926778
979	V	2012-02-02	26.514999389648438	3.4630722352785748
980	V	2012-02-03	26.75749969482422	0.9145778267317439
981	V	2012-02-06	26.84000015258789	0.3083264830593624
982	V	2012-02-07	26.7450008392334	-0.3539467690551912
983	V	2012-02-08	27.087499618530273	1.2806085943151135
984	V	2012-02-09	28.104999542236328	3.7563449489077083
985	V	2012-02-10	28.475000381469727	1.3164947349576073
986	V	2012-02-13	28.177499771118164	-1.0447782488711144
987	V	2012-02-14	28.809999465942383	2.2446977196767692
988	V	2012-02-15	28.774999618530273	-0.12148506789625424
989	V	2012-02-16	28.450000762939453	-1.1294486877474363
990	V	2012-02-17	28.752500534057617	1.063268059775302
991	V	2012-02-21	28.549999237060547	-0.7042910815955095
992	V	2012-02-22	29.09000015258789	1.89142182121802
993	V	2012-02-23	29.1200008392334	0.10313058263369257
994	V	2012-02-24	29.385000228881836	0.9100253503131928
995	V	2012-02-27	29.21500015258789	-0.5785267142072614
996	V	2012-02-28	29.737499237060547	1.788461686611953
997	V	2012-02-29	29.092500686645508	-2.168973743465308
998	V	2012-03-01	29.295000076293945	0.696053570057642
999	V	2012-03-02	29.040000915527344	-0.8704528421317637
1000	V	2012-03-05	29.059999465942383	0.06886552956113512
1001	V	2012-03-06	28.709999084472656	-1.2044060148036828
1002	V	2012-03-07	28.90999984741211	0.6966240658907497
1003	V	2012-03-08	29.49250030517578	2.014875340152633
1004	V	2012-03-09	29.292499542236328	-0.6781410896666284
1005	V	2012-03-12	29.13249969482422	-0.546214389050026
1006	V	2012-03-13	29.3174991607666	0.6350277795600601
1007	V	2012-03-14	29.1875	-0.4434183149583548
1008	V	2012-03-15	29.25	0.21413276231263545
1009	V	2012-03-16	29.170000076293945	-0.273504012670267
1010	V	2012-03-19	29.709999084472656	1.8512135987876155
1011	V	2012-03-20	29.1299991607666	-1.9522044482632839
1012	V	2012-03-21	29.1875	0.19739389251629547
1013	V	2012-03-22	29.31999969482422	0.45396041053265
1014	V	2012-03-23	29.69499969482422	1.278990463516938
1015	V	2012-03-26	30.014999389648438	1.077621478743418
1016	V	2012-03-27	29.952499389648438	-0.20822922295828938
1017	V	2012-03-28	29.837499618530273	-0.38394048397145664
1018	V	2012-03-29	29.75	-0.29325385722311914
1019	V	2012-03-30	29.5	-0.8403361344537785
1020	V	2012-04-02	29.7450008392334	0.8305113194352565
1021	V	2012-04-03	30.09000015258789	1.159856458633679
1022	V	2012-04-04	29.7450008392334	-1.146558031256173
1023	V	2012-04-05	30.252500534057617	1.7061680299394366
1024	V	2012-04-09	29.875	-1.2478325010940372
1025	V	2012-04-10	29.184999465942383	-2.3096252186029065
1026	V	2012-04-11	29.344999313354492	0.5482263160526024
1027	V	2012-04-12	30.2549991607666	3.1010389119279447
1028	V	2012-04-13	30.790000915527344	1.7683086088282174
1029	V	2012-04-16	30.207500457763672	-1.8918494330733115
1030	V	2012-04-17	30.520000457763672	1.0345112811864121
1031	V	2012-04-18	30.44499969482422	-0.24574299414984457
1032	V	2012-04-19	30.297500610351562	-0.48447720791973126
1033	V	2012-04-20	30.252500534057617	-0.14852735502073333
1034	V	2012-04-23	29.524999618530273	-2.404762921029746
1035	V	2012-04-24	29.732500076293945	0.7027958016752711
1036	V	2012-04-25	30.447500228881836	2.4047764256392545
1037	V	2012-04-26	30.797500610351562	1.1495209092328817
1038	V	2012-04-27	30.8799991607666	0.26787417413771664
1039	V	2012-04-30	30.7450008392334	-0.4371707422347382
1040	V	2012-05-01	30.772499084472656	0.08943972837420766
1041	V	2012-05-02	30.547500610351562	-0.7311673761154602
1042	V	2012-05-03	29.102500915527344	-4.730336904664978
1043	V	2012-05-04	29.447500228881836	1.1854627695258468
1044	V	2012-05-07	29.627500534057617	0.6112583539408245
1045	V	2012-05-08	29.53499984741211	-0.31221225205675385
1046	V	2012-05-09	29.354999542236328	-0.6094474559191654
1047	V	2012-05-10	29.542499542236328	0.6387327641760754
1048	V	2012-05-11	29.479999542236328	-0.21155962077834545
1049	V	2012-05-14	29.18000030517578	-1.017636505152364
1050	V	2012-05-15	29.15250015258789	-0.09424315387348559
1051	V	2012-05-16	29.38249969482422	0.7889530607408712
1052	V	2012-05-17	28.752500534057617	-2.1441305787797793
1053	V	2012-05-18	28.15999984741211	-2.060692724598634
1054	V	2012-05-21	29.05500030517578	3.178268688257546
1055	V	2012-05-22	29.59749984741211	1.8671469163250576
1056	V	2012-05-23	29.792499542236328	0.6588384013160864
1057	V	2012-05-24	29.9424991607666	0.5034811473861867
1058	V	2012-05-25	29.842500686645508	-0.3339683624409062
1059	V	2012-05-29	30.06999969482422	0.7623322541482569
1060	V	2012-05-30	29.372499465942383	-2.319588413570528
1061	V	2012-05-31	28.799999237060547	-1.9491028659159748
1062	V	2012-06-01	28.0625	-2.560761307630577
1063	V	2012-06-04	28.540000915527344	1.7015622825027776
1064	V	2012-06-05	28.452499389648438	-0.30659258259273514
1065	V	2012-06-06	29.084999084472656	2.2230022261395144
1066	V	2012-06-07	29.202499389648438	0.40398937209700225
1067	V	2012-06-08	29.145000457763672	-0.19689729676065637
1068	V	2012-06-11	29.087499618530273	-0.19729229140595939
1069	V	2012-06-12	29.290000915527344	0.6961798011268838
1070	V	2012-06-13	28.725000381469727	-1.9289877650980114
1071	V	2012-06-14	29.122499465942383	1.3838088048523822
1072	V	2012-06-15	29.600000381469727	1.6396288927252423
1073	V	2012-06-18	30.024999618530273	1.435808214808687
1074	V	2012-06-19	30.337499618530273	1.0407993471118537
1075	V	2012-06-20	30.647499084472656	1.0218359121232146
1076	V	2012-06-21	29.8700008392334	-2.5369060069021176
1077	V	2012-06-22	31.237499237060547	4.578166586560584
1078	V	2012-06-25	30.3174991607666	-2.94517838739935
1079	V	2012-06-26	30.790000915527344	1.5585116445626879
1080	V	2012-06-27	30.860000610351562	0.22734554317247468
1081	V	2012-06-28	30.3799991607666	-1.5554162024998486
1082	V	2012-06-29	30.907499313354492	1.7363402473990819
1083	V	2012-07-02	31.655000686645508	2.418511331869655
1084	V	2012-07-03	31.584999084472656	-0.22113915859867106
1085	V	2012-07-05	31.752500534057617	0.5303196277985922
1086	V	2012-07-06	31.31999969482422	-1.362100092776941
1087	V	2012-07-09	30.912500381469727	-1.301083388649693
1088	V	2012-07-10	30.56999969482422	-1.10796824074062
1089	V	2012-07-11	30.184999465942383	-1.2594054063632232
1090	V	2012-07-12	30.65999984741211	1.5736305776836934
1091	V	2012-07-13	31.022499084472656	1.182319761463213
1092	V	2012-07-16	31.787500381469727	2.4659563851191058
1093	V	2012-07-17	32.057498931884766	0.8493859132517212
1094	V	2012-07-18	31.954999923706055	-0.3197348876046058
1095	V	2012-07-19	31.34749984741211	-1.9011111805488312
1096	V	2012-07-20	31.4375	0.28710472294752876
1097	V	2012-07-23	31.11750030517578	-1.01789167339712
1098	V	2012-07-24	30.662500381469727	-1.4621994673215233
1099	V	2012-07-25	30.549999237060547	-0.36690140402628746
1100	V	2012-07-26	31.6924991607666	3.739770711090795
1101	V	2012-07-27	32.28499984741211	1.8695297068241024
1102	V	2012-07-30	32.709999084472656	1.3163984484101388
1103	V	2012-07-31	32.26750183105469	-1.3527889507891189
1104	V	2012-08-01	31.864999771118164	-1.2473914529979147
1105	V	2012-08-02	32.317501068115234	1.4200574305580638
1106	V	2012-08-03	32.744998931884766	1.322806063712978
1107	V	2012-08-06	32.75749969482422	0.03817609817442502
1108	V	2012-08-07	32.599998474121094	-0.48080965327158554
1109	V	2012-08-08	32.787498474121094	0.5751534011538162
1110	V	2012-08-09	32.127498626708984	-2.012961885253439
1111	V	2012-08-10	32.272499084472656	0.4513281891268317
1112	V	2012-08-13	32.08000183105469	-0.5964745801498417
1113	V	2012-08-14	32.47249984741211	1.2234974873893911
1114	V	2012-08-15	32.26499938964844	-0.6390036453574943
1115	V	2012-08-16	32.41999816894531	0.4803929404275875
1116	V	2012-08-17	32.17250061035156	-0.7634101559907736
1117	V	2012-08-20	32.040000915527344	-0.4118414556237071
1118	V	2012-08-21	31.8799991607666	-0.49938124278642304
1119	V	2012-08-22	32.025001525878906	0.4548380455754675
1120	V	2012-08-23	31.787500381469727	-0.7416116568090048
1121	V	2012-08-24	31.665000915527344	-0.3853699236250563
1122	V	2012-08-27	31.915000915527344	0.7895152148168938
1123	V	2012-08-28	31.850000381469727	-0.20366765531250053
1124	V	2012-08-29	32.005001068115234	0.4866583509860467
1125	V	2012-08-30	31.674999237060547	-1.0310945791014214
1126	V	2012-08-31	32.0625	1.2233647112012136
1127	V	2012-09-04	32.130001068115234	0.2105296471430318
1128	V	2012-09-05	31.90250015258789	-0.7080638280871687
1129	V	2012-09-06	32.375	1.4810746654718931
1130	V	2012-09-07	32.4275016784668	0.16216734661558263
1131	V	2012-09-10	32.16999816894531	-0.7940898810976815
1132	V	2012-09-11	32.872501373291016	2.1837216174412255
1133	V	2012-09-12	33.3650016784668	1.4982136576194405
1134	V	2012-09-13	33.744998931884766	1.1389097386535152
1135	V	2012-09-14	33.5625	-0.5408177142134263
1136	V	2012-09-17	33.467498779296875	-0.2830576408286767
1137	V	2012-09-18	33.415000915527344	-0.15686222659102578
1138	V	2012-09-19	33.6974983215332	0.8454209135591695
1139	V	2012-09-20	33.65250015258789	-0.13353563672873214
1140	V	2012-09-21	33.75	0.2897254200134425
1141	V	2012-09-24	33.435001373291016	-0.933329264322913
1142	V	2012-09-25	33.63999938964844	0.6131239956256751
1143	V	2012-09-26	33.130001068115234	-1.5160473566778299
1144	V	2012-09-27	33.477500915527344	1.0488977851152104
1145	V	2012-09-28	33.56999969482422	0.276301327062245
1146	V	2012-10-01	34.182498931884766	1.8245434692541362
1147	V	2012-10-02	34.0	-0.5338958168284558
1148	V	2012-10-03	34.630001068115234	1.852944317985994
1149	V	2012-10-04	34.91749954223633	0.8302005927045775
1150	V	2012-10-05	35.064998626708984	0.42242166938168957
1151	V	2012-10-08	34.6775016784668	-1.1050818862631595
1152	V	2012-10-09	34.185001373291016	-1.4202300665782985
1153	V	2012-10-10	34.35499954223633	0.4972887585668939
1154	V	2012-10-11	34.76250076293945	1.1861482349960095
1155	V	2012-10-12	34.779998779296875	0.05033589636358471
1156	V	2012-10-15	34.97249984741211	0.5534821014134828
1157	V	2012-10-16	35.290000915527344	0.9078592308257027
1158	V	2012-10-17	35.63999938964844	0.9917780250526809
1159	V	2012-10-18	35.470001220703125	-0.4769870141880239
1160	V	2012-10-19	34.99250030517578	-1.3462105979535122
1161	V	2012-10-22	34.75	-0.693006510140437
1162	V	2012-10-23	34.15999984741211	-1.6978421657205534
1163	V	2012-10-24	34.122501373291016	-0.10977305119611591
1164	V	2012-10-25	34.38750076293945	0.7766118513687248
1165	V	2012-10-26	34.57749938964844	0.5525223482183206
1166	V	2012-10-31	34.689998626708984	0.32535388343966076
1167	V	2012-11-01	35.970001220703125	3.689831780531194
1168	V	2012-11-02	35.849998474121094	-0.33361896722139406
1169	V	2012-11-05	35.375	-1.3249609326036027
1170	V	2012-11-06	35.96500015258789	1.6678449543120477
1171	V	2012-11-07	35.63999938964844	-0.9036584500502709
1172	V	2012-11-08	35.51499938964844	-0.3507295234025931
1173	V	2012-11-09	35.73249816894531	0.6124138618464059
1174	V	2012-11-12	35.810001373291016	0.2168983651220424
1175	V	2012-11-13	35.61249923706055	-0.5515278655581879
1176	V	2012-11-14	34.98749923706055	-1.7550017925997974
1177	V	2012-11-15	35.0	0.035729226758252075
1178	V	2012-11-16	35.6775016784668	1.9357190813336977
1179	V	2012-11-19	36.412498474121094	2.060112847245432
1180	V	2012-11-20	36.584999084472656	0.4737401100728178
1181	V	2012-11-21	36.665000915527344	0.21867386376031028
1182	V	2012-11-23	37.029998779296875	0.995493944239767
1183	V	2012-11-26	36.8125	-0.5873583215413869
1184	V	2012-11-27	36.69499969482422	-0.3191858884231791
1185	V	2012-11-28	36.8224983215332	0.3474550422927658
1186	V	2012-11-29	37.04499816894531	0.6042497319688866
1187	V	2012-11-30	37.4275016784668	1.0325375311858842
1188	V	2012-12-03	37.15999984741211	-0.7147199761094125
1189	V	2012-12-04	36.897499084472656	-0.7064067922964101
1190	V	2012-12-05	37.01499938964844	0.3184505944610949
1191	V	2012-12-06	37.11750030517578	0.27691724224641057
1192	V	2012-12-07	37.13750076293945	0.05388417215392849
1193	V	2012-12-10	37.165000915527344	0.07404955105470012
1194	V	2012-12-11	37.224998474121094	0.16143564406232436
1195	V	2012-12-12	36.970001220703125	-0.6850161554613488
1196	V	2012-12-13	36.79999923706055	-0.4598376468199272
1197	V	2012-12-14	36.70500183105469	-0.25814513036780395
1198	V	2012-12-17	37.282501220703125	1.5733533873844907
1199	V	2012-12-18	37.68000030517578	1.0661813758673588
1200	V	2012-12-19	37.290000915527344	-1.0350302189219063
1201	V	2012-12-20	38.1150016784668	2.212391372175926
1202	V	2012-12-21	37.692501068115234	-1.10848902465156
1203	V	2012-12-24	37.79499816894531	0.2719296887326639
1204	V	2012-12-26	37.439998626708984	-0.9392765165630257
1205	V	2012-12-27	37.349998474121094	-0.24038503175500825
1206	V	2012-12-28	37.162498474121094	-0.5020080526373039
1207	V	2012-12-31	37.89500045776367	1.9710784089306266
1208	V	2013-01-02	38.845001220703125	2.5069290182442083
1209	V	2013-01-03	38.875	0.07722687180888865
1210	V	2013-01-04	39.192501068115234	0.8167230047980256
1211	V	2013-01-07	39.47249984741211	0.7144192681407313
1212	V	2013-01-08	39.84000015258789	0.9310287075721568
1213	V	2013-01-09	40.4474983215332	1.5248447957293854
1214	V	2013-01-10	40.127498626708984	-0.7911482986671103
1215	V	2013-01-11	40.290000915527344	0.40496491029768933
1216	V	2013-01-14	40.162498474121094	-0.31646174859507603
1217	V	2013-01-15	40.11249923706055	-0.12449234723971303
1218	V	2013-01-16	40.04999923706055	-0.1558117823340588
1219	V	2013-01-17	39.970001220703125	-0.19974536299964818
1220	V	2013-01-18	39.567501068115234	-1.0070056049420573
1221	V	2013-01-22	39.76250076293945	0.4928279258488599
1222	V	2013-01-23	39.76250076293945	0.0
1223	V	2013-01-24	39.88999938964844	0.32065042254036946
1224	V	2013-01-25	39.959999084472656	0.17548181472868407
1225	V	2013-01-28	39.087501525878906	-2.1834273738328913
1226	V	2013-01-29	39.165000915527344	0.19827153597200553
1227	V	2013-01-30	38.752498626708984	-1.0532421273474757
1228	V	2013-01-31	39.477500915527344	1.870853014671603
1229	V	2013-02-01	39.63999938964844	0.41162300133639196
1230	V	2013-02-04	39.162498474121094	-1.2045936500494459
1231	V	2013-02-05	39.88249969482422	1.8384966454040308
1232	V	2013-02-06	40.20500183105469	0.8086306994250947
1233	V	2013-02-07	39.26499938964844	-2.33802362540918
1234	V	2013-02-08	39.45000076293945	0.47116102423725437
1235	V	2013-02-11	39.08250045776367	-0.9315596909215351
1236	V	2013-02-12	39.20000076293945	0.30064684654136364
1237	V	2013-02-13	38.692501068115234	-1.2946420534359238
1238	V	2013-02-14	38.994998931884766	0.7817997167901103
1239	V	2013-02-15	39.497501373291016	1.2886330431346016
1240	V	2013-02-19	39.40250015258789	-0.24052463421740944
1241	V	2013-02-20	38.85499954223633	-1.389507285657876
1242	V	2013-02-21	39.36000061035156	1.2997067920854866
1243	V	2013-02-22	39.85749816894531	1.2639673548757724
1244	V	2013-02-25	38.97249984741211	-2.2204061022142674
1245	V	2013-02-26	39.45750045776367	1.24446882353062
1246	V	2013-02-27	39.967498779296875	1.2925256684191533
1247	V	2013-02-28	39.65999984741211	-0.7693724683218051
1248	V	2013-03-01	39.52000045776367	-0.3529989666844924
1249	V	2013-03-04	39.875	0.8982781835130016
1250	V	2013-03-05	40.0724983215332	0.49529359632152214
1251	V	2013-03-06	40.26499938964844	0.48038199807420856
1252	V	2013-03-07	40.127498626708984	-0.34148954432817735
1253	V	2013-03-08	40.16749954223633	0.09968454774482716
1254	V	2013-03-11	40.29499816894531	0.31741738510489004
1255	V	2013-03-12	39.95000076293945	-0.8561792323687034
1256	V	2013-03-13	39.842498779296875	-0.2690913181215837
1257	V	2013-03-14	40.165000915527344	0.8094425453005094
1258	V	2013-03-15	39.63750076293945	-1.3133328533896926
1259	V	2013-03-18	39.51750183105469	-0.30274091346587095
1260	V	2013-03-19	39.0	-1.3095509763423663
1261	V	2013-03-20	39.83250045776367	2.1346165583683963
1262	V	2013-03-21	39.45000076293945	-0.9602703581960692
1263	V	2013-03-22	40.022499084472656	1.451199773032763
1264	V	2013-03-25	41.0	2.4423785068098836
1265	V	2013-03-26	41.8650016784668	2.109760191382426
1266	V	2013-03-27	42.165000915527344	0.7165871850779215
1267	V	2013-03-28	42.459999084472656	0.6996280387525866
1268	V	2013-04-01	41.837501525878906	-1.4660800094585813
1269	V	2013-04-02	41.98749923706055	0.35852454307974124
1270	V	2013-04-03	41.1875	-1.905327184512151
1271	V	2013-04-04	41.619998931884766	1.0500732792346312
1272	V	2013-04-05	41.290000915527344	-0.7928832888667192
1273	V	2013-04-08	41.5724983215332	0.6841787351465678
1274	V	2013-04-09	41.1875	-0.9260889700578478
1275	V	2013-04-10	41.747501373291016	1.3596391460783286
1276	V	2013-04-11	41.904998779296875	0.37726187394444555
1277	V	2013-04-12	41.4375	-1.115615780730772
1278	V	2013-04-15	40.3224983215332	-2.6908034472803544
1279	V	2013-04-16	41.1775016784668	2.1204126542848645
1280	V	2013-04-17	40.557498931884766	-1.5056832525278119
1281	V	2013-04-18	40.352500915527344	-0.5054503402729837
1282	V	2013-04-19	40.9900016784668	1.5798296226396946
1283	V	2013-04-22	40.88249969482422	-0.26226391617605316
1284	V	2013-04-23	41.415000915527344	1.302516295916556
1285	V	2013-04-24	41.76499938964844	0.8451007277169298
1286	V	2013-04-25	42.189998626708984	1.0175966557439686
1287	V	2013-04-26	41.807498931884766	-0.906612247628924
1288	V	2013-04-29	41.974998474121094	0.4006447324419682
1289	V	2013-04-30	42.1150016784668	0.3335395102682881
1290	V	2013-05-01	41.505001068115234	-1.448416445542855
1291	V	2013-05-02	43.849998474121094	5.6499153009474945
1292	V	2013-05-03	44.8849983215332	2.360319004396172
1293	V	2013-05-06	44.72249984741211	-0.36203292903574935
1294	V	2013-05-07	44.9474983215332	0.5030990550366488
1295	V	2013-05-08	44.814998626708984	-0.29478769625036483
1296	V	2013-05-09	44.64500045776367	-0.37933320128229475
1297	V	2013-05-10	44.6875	0.0951944043018571
1298	V	2013-05-13	44.73249816894531	0.10069520323425785
1299	V	2013-05-14	45.08000183105469	0.7768483235542245
1300	V	2013-05-15	45.439998626708984	0.7985731611179769
1301	V	2013-05-16	44.95000076293945	-1.0783404018008036
1302	V	2013-05-17	46.14250183105469	2.652950050889502
1303	V	2013-05-20	45.40250015258789	-1.6037311569628954
1304	V	2013-05-21	45.38750076293945	-0.033036483889714585
1305	V	2013-05-22	45.03499984741211	-0.7766475562698827
1306	V	2013-05-23	44.525001525878906	-1.1324488137252842
1307	V	2013-05-24	45.11249923706055	1.319478250528916
1308	V	2013-05-28	45.00749969482422	-0.23275044391704025
1309	V	2013-05-29	44.53499984741211	-1.0498246972524994
1310	V	2013-05-30	45.25749969482422	1.6223191869037201
1311	V	2013-05-31	44.53499984741211	-1.5964201564028002
1312	V	2013-06-03	45.04750061035156	1.1507820022351067
1313	V	2013-06-04	45.04999923706055	0.0055466489264244245
1314	V	2013-06-05	44.30500030517578	-1.6537157480613018
1315	V	2013-06-06	44.837501525878906	1.2018986954863253
1316	V	2013-06-07	44.98500061035156	0.32896365643282355
1317	V	2013-06-10	45.58250045776367	1.3282201607320188
1318	V	2013-06-11	44.915000915527344	-1.4643767575998279
1319	V	2013-06-12	44.787498474121094	-0.28387496116508704
1320	V	2013-06-13	45.5625	1.7303969908627925
1321	V	2013-06-14	45.23249816894531	-0.724283854166663
1322	V	2013-06-17	45.587501525878906	0.7848413669473642
1323	V	2013-06-18	46.002498626708984	0.9103308734620841
1324	V	2013-06-19	45.657501220703125	-0.7499536249223504
1325	V	2013-06-20	44.6150016784668	-2.2833039793330068
1326	V	2013-06-21	44.875	0.5827598604769113
1327	V	2013-06-24	44.567501068115234	-0.6852343886011525
1328	V	2013-06-25	45.11750030517578	1.234081390877062
1329	V	2013-06-26	45.662498474121094	1.2079529345795592
1330	V	2013-06-27	46.064998626708984	0.8814676507813202
1331	V	2013-06-28	45.6875	-0.8194912362161855
1332	V	2013-07-01	46.30500030517578	1.3515738553778966
1333	V	2013-07-02	46.310001373291016	0.010800276605715808
1334	V	2013-07-03	46.7599983215332	0.9717057544760044
1335	V	2013-07-05	47.6974983215332	2.0049188059279244
1336	V	2013-07-08	47.025001525878906	-1.4099204765854467
1337	V	2013-07-09	46.79999923706055	-0.47847375123323266
1338	V	2013-07-10	46.67499923706055	-0.26709402144822203
1339	V	2013-07-11	47.4900016784668	1.7461220240559294
1340	V	2013-07-12	47.68000030517578	0.40008132237050464
1341	V	2013-07-15	47.5625	-0.2464352022309546
1342	V	2013-07-16	47.345001220703125	-0.4572904689553181
1343	V	2013-07-17	47.40999984741211	0.13728720040788733
1344	V	2013-07-18	47.752498626708984	0.7224188576232748
1345	V	2013-07-19	47.47999954223633	-0.5706488504462093
1346	V	2013-07-22	47.80500030517578	0.6845003497743196
1347	V	2013-07-23	47.14500045776367	-1.380608394935312
1348	V	2013-07-24	46.6875	-0.970411397436588
1349	V	2013-07-25	48.65250015258789	4.208835668193611
1350	V	2013-07-26	48.29999923706055	-0.7245278545229938
1351	V	2013-07-29	47.99250030517578	-0.6366437613705478
1352	V	2013-07-30	47.86000061035156	-0.27608416727963325
1353	V	2013-07-31	44.252498626708984	-7.537613743494854
1354	V	2013-08-01	44.79249954223633	1.220272147980861
1355	V	2013-08-02	46.0	2.695764849258042
1356	V	2013-08-05	46.1349983215332	0.29347461202871017
1357	V	2013-08-06	45.72249984741211	-0.8941118221057032
1358	V	2013-08-07	45.34749984741211	-0.8201651293159196
1359	V	2013-08-08	45.19499969482422	-0.3362923052010136
1360	V	2013-08-09	44.95249938964844	-0.536564458044575
1361	V	2013-08-12	44.939998626708984	-0.02780882733816048
1362	V	2013-08-13	44.807498931884766	-0.29483689112859146
1363	V	2013-08-14	44.587501525878906	-0.49098345422111667
1364	V	2013-08-15	43.48249816894531	-2.4782805026476784
1365	V	2013-08-16	43.282501220703125	-0.4599481553822615
1366	V	2013-08-19	43.744998931884766	1.068555878560029
1367	V	2013-08-20	43.30500030517578	-1.0058261228765963
1368	V	2013-08-21	44.59749984741211	2.9846427274631493
1369	V	2013-08-22	44.72999954223633	0.2971011722127104
1370	V	2013-08-23	44.775001525878906	0.10060805746283652
1371	V	2013-08-26	43.75	-2.289227227131374
1372	V	2013-08-27	43.54249954223633	-0.4742867606026824
1373	V	2013-08-28	43.8025016784668	0.5971226708707089
1374	V	2013-08-29	43.842498779296875	0.0913123664115778
1375	V	2013-08-30	43.60499954223633	-0.5417100842178724
1376	V	2013-09-03	44.255001068115234	1.4906582563985804
1377	V	2013-09-04	44.04750061035156	-0.46887459666828946
1378	V	2013-09-05	44.0525016784668	0.011353806790248555
1379	V	2013-09-06	44.16749954223633	0.2610472944508002
1380	V	2013-09-09	44.63750076293945	1.0641336402883228
1381	V	2013-09-10	46.147499084472656	3.382802118677053
1382	V	2013-09-11	46.57749938964844	0.9317954682412255
1383	V	2013-09-12	46.26499938964844	-0.670924811539908
1384	V	2013-09-13	47.25	2.12904057785841
1385	V	2013-09-16	47.345001220703125	0.20106078455688348
1386	V	2013-09-17	47.900001525878906	1.1722468916804951
1387	V	2013-09-18	48.412498474121094	1.069930964334742
1388	V	2013-09-19	48.6775016784668	0.5473859286303062
1389	V	2013-09-20	49.70750045776367	2.1159647553409933
1390	V	2013-09-23	49.060001373291016	-1.3026184750988157
1391	V	2013-09-24	48.334999084472656	-1.4777869313576164
1392	V	2013-09-25	47.88999938964844	-0.9206572944100322
1393	V	2013-09-26	48.38999938964844	1.0440593158747902
1394	V	2013-09-27	48.26250076293945	-0.26348135630739344
1395	V	2013-09-30	47.775001525878906	-1.0100994133211083
1396	V	2013-10-01	48.30500030517578	1.10936423311212
1397	V	2013-10-02	47.95500183105469	-0.7245595112512437
1398	V	2013-10-03	47.162498474121094	-1.652597907775255
1399	V	2013-10-04	47.619998931884766	0.9700513597995952
1400	V	2013-10-07	46.58250045776367	-2.1787032704581155
1401	V	2013-10-08	45.63249969482422	-2.0393940934983035
1402	V	2013-10-09	45.962501525878906	0.7231728116181113
1403	V	2013-10-10	47.25749969482422	2.817510200605966
1404	V	2013-10-11	48.04999923706055	1.676981531723154
1405	V	2013-10-14	48.36000061035156	0.6451641586123325
1406	V	2013-10-15	47.842498779296875	-1.0701030283773671
1407	V	2013-10-16	48.907501220703125	2.2260594002818213
1408	V	2013-10-17	49.56999969482422	1.3545948118090623
1409	V	2013-10-18	50.11249923706055	1.0944110259758055
1410	V	2013-10-21	50.0099983215332	-0.20454161554077643
1411	V	2013-10-22	49.994998931884766	-0.029992781747367747
1412	V	2013-10-23	49.72249984741211	-0.5450526858574833
1413	V	2013-10-24	50.727500915527344	2.0212199129154174
1414	V	2013-10-25	50.76499938964844	0.07392139065462988
1415	V	2013-10-28	50.77000045776367	0.009851409781069798
1416	V	2013-10-29	51.060001373291016	0.5712052647480315
1417	V	2013-10-30	50.95500183105469	-0.20563952097982785
1418	V	2013-10-31	49.16749954223633	-3.5080016182610807
1419	V	2013-11-01	49.790000915527344	1.2660830408027346
1420	V	2013-11-04	49.10499954223633	-1.3757810015974425
1421	V	2013-11-05	49.342498779296875	0.4836559195082968
1422	V	2013-11-06	49.755001068115234	0.8359979713703503
1423	V	2013-11-07	49.025001525878906	-1.467188275680975
1424	V	2013-11-08	49.5724983215332	1.116770583607818
1425	V	2013-11-11	49.817501068115234	0.4942311863987747
1426	V	2013-11-12	49.567501068115234	-0.5018316748930829
1427	V	2013-11-13	49.94499969482422	0.7615849469397862
1428	V	2013-11-14	50.037498474121094	0.18520128113337364
1429	V	2013-11-15	50.5	0.9243098475798295
1430	V	2013-11-18	49.974998474121094	-1.0396069819384235
1431	V	2013-11-19	49.34749984741211	-1.255625104288749
1432	V	2013-11-20	49.529998779296875	0.3698240689985699
1433	V	2013-11-21	50.40250015258789	1.7615614673822888
1434	V	2013-11-22	50.529998779296875	0.25296091726203507
1435	V	2013-11-25	50.48249816894531	-0.09400477241061633
1436	V	2013-11-26	50.880001068115234	0.7874073462839304
1437	V	2013-11-27	50.997501373291016	0.23093612953835052
1438	V	2013-11-29	50.8650016784668	-0.25981605226960136
1439	V	2013-12-02	51.282501220703125	0.8207992302358802
1440	V	2013-12-03	50.4375	-1.647737923441983
1441	V	2013-12-04	50.685001373291016	0.49070904246049096
1442	V	2013-12-05	50.4275016784668	-0.5080392381323073
1443	V	2013-12-06	50.467498779296875	0.07931604679745075
1444	V	2013-12-09	50.397499084472656	-0.13870252443130004
1445	V	2013-12-10	49.85749816894531	-1.071483556400754
1446	V	2013-12-11	51.415000915527344	3.123908747495374
1447	V	2013-12-12	50.86000061035156	-1.0794520962619902
1448	V	2013-12-13	51.84000015258789	1.9268571185130368
1449	V	2013-12-16	51.9375	0.18807840880619153
1450	V	2013-12-17	53.3125	2.6474127557160054
1451	V	2013-12-18	53.837501525878906	0.9847625338877508
1452	V	2013-12-19	54.02000045776367	0.3389810572785201
1453	V	2013-12-20	53.99250030517578	-0.050907353489182405
1454	V	2013-12-23	54.50749969482422	0.95383504512212
1455	V	2013-12-24	54.682498931884766	0.32105533741288994
1456	V	2013-12-26	55.04999923706055	0.6720620168320313
1457	V	2013-12-27	54.91749954223633	-0.24068973053684717
1458	V	2013-12-30	55.227500915527344	0.5644855936177473
1459	V	2013-12-31	55.66999816894531	0.8012262841564866
1460	V	2014-01-02	55.252498626708984	-0.7499542948956384
1461	V	2014-01-03	55.290000915527344	0.06787437627342463
1462	V	2014-01-06	54.95750045776367	-0.6013753884208994
1463	V	2014-01-07	55.377498626708984	0.7642235644761408
1464	V	2014-01-08	55.55500030517578	0.32053032886751875
1465	V	2014-01-09	55.477500915527344	-0.13950029560384491
1466	V	2014-01-10	55.282501220703125	-0.3514932929677861
1467	V	2014-01-13	54.724998474121094	-1.008461510010783
1468	V	2014-01-14	55.662498474121094	1.7131110573595176
1469	V	2014-01-15	55.939998626708984	0.49854059770044756
1470	V	2014-01-16	55.442501068115234	-0.889341385067921
1471	V	2014-01-17	58.04499816894531	4.694047077047836
1472	V	2014-01-21	57.98249816894531	-0.10767508307621965
1473	V	2014-01-22	58.247501373291016	0.4570399908840672
1474	V	2014-01-23	57.0625	-2.0344243879178436
1475	V	2014-01-24	55.3125	-3.066812705366917
1476	V	2014-01-27	54.05500030517578	-2.2734457759533866
1477	V	2014-01-28	55.2400016784668	2.1922141644638016
1478	V	2014-01-29	54.279998779296875	-1.7378763034037736
1479	V	2014-01-30	55.220001220703125	1.7317657747714987
1480	V	2014-01-31	53.85749816894531	-2.4674085868128914
1481	V	2014-02-03	53.36750030517578	-0.9098043548782409
1482	V	2014-02-04	53.6349983215332	0.5012376724181644
1483	V	2014-02-05	53.90250015258789	0.49874492295320927
1484	V	2014-02-06	54.752498626708984	1.5769184577986373
1485	V	2014-02-07	55.44499969482422	1.2647844125554197
1486	V	2014-02-10	55.13750076293945	-0.5546017378975088
1487	V	2014-02-11	55.58250045776367	0.8070726613770063
1488	V	2014-02-12	56.04249954223633	0.8275969607056455
1489	V	2014-02-13	56.01250076293945	-0.05352862477924214
1490	V	2014-02-14	56.5	0.8703400676998596
1491	V	2014-02-18	56.51499938964844	0.026547592298120648
1492	V	2014-02-19	55.970001220703125	-0.9643425193863409
1493	V	2014-02-20	55.8650016784668	-0.18759967830318525
1494	V	2014-02-21	55.84000015258789	-0.04475346841087413
1495	V	2014-02-24	56.54750061035156	1.2670137102979373
1496	V	2014-02-25	56.77750015258789	0.40673688448438217
1497	V	2014-02-26	56.52750015258789	-0.44031526454693104
1498	V	2014-02-27	56.56999969482422	0.07518383463200884
1499	V	2014-02-28	56.48500061035156	-0.15025470201731617
1500	V	2014-03-03	55.36000061035156	-1.9916791853478832
1501	V	2014-03-04	56.375	1.833452634497701
1502	V	2014-03-05	55.70249938964844	-1.192905738982819
1503	V	2014-03-06	55.96500015258789	0.4712549092334539
1504	V	2014-03-07	56.38999938964844	0.7594018331131824
1505	V	2014-03-10	56.375	-0.02659937898703557
1506	V	2014-03-11	56.79499816894531	0.7450078384839243
1507	V	2014-03-12	56.525001525878906	-0.4753880654477016
1508	V	2014-03-13	55.19499969482422	-2.352944352324826
1509	V	2014-03-14	55.192501068115234	-0.004526907732216312
1510	V	2014-03-17	55.94499969482422	1.3634073690197424
1511	V	2014-03-18	56.602500915527344	1.1752636058445676
1512	V	2014-03-19	55.95500183105469	-1.143940769399876
1513	V	2014-03-20	55.45500183105469	-0.8935751651115154
1514	V	2014-03-21	55.842498779296875	0.6987592380263807
1515	V	2014-03-24	55.1875	-1.1729395954962363
1516	V	2014-03-25	54.599998474121094	-1.064555426281144
1517	V	2014-03-26	53.91999816894531	-1.2454218391564242
1518	V	2014-03-27	53.942501068115234	0.041733864862925074
1519	V	2014-03-28	53.022499084472656	-1.7055234099747407
1520	V	2014-03-31	53.96500015258789	1.7775493128184827
1521	V	2014-04-01	53.67499923706055	-0.5373870373526435
1522	V	2014-04-02	53.665000915527344	-0.018627520587466417
1523	V	2014-04-03	53.752498626708984	0.16304427408726507
1524	V	2014-04-04	51.92499923706055	-3.399840819195654
1525	V	2014-04-07	50.852500915527344	-2.065475854196497
1526	V	2014-04-08	50.647499084472656	-0.40313028339593604
1527	V	2014-04-09	51.8849983215332	2.4433570451259268
1528	V	2014-04-10	50.38750076293945	-2.8861860018067342
1529	V	2014-04-11	49.157501220703125	-2.4410806720165934
1530	V	2014-04-14	50.252498626708984	2.227528614787877
1531	V	2014-04-15	51.01250076293945	1.5123668613495234
1532	V	2014-04-16	52.34000015258789	2.6023021216259767
1533	V	2014-04-17	51.98749923706055	-0.6734828324411413
1534	V	2014-04-21	52.282501220703125	0.5674479210807659
1535	V	2014-04-22	52.49250030517578	0.4016622762292421
1536	V	2014-04-23	52.20500183105469	-0.5476943800536538
1537	V	2014-04-24	52.349998474121094	0.27774473322621507
1538	V	2014-04-25	49.73249816894531	-5.000000728691001
1539	V	2014-04-28	50.35499954223633	1.251699384125704
1540	V	2014-04-29	50.66749954223633	0.6205937897743041
1541	V	2014-04-30	50.65250015258789	-0.029603571883263236
1542	V	2014-05-01	51.522499084472656	1.7175833952202568
1543	V	2014-05-02	51.10499954223633	-0.8103247118347756
1544	V	2014-05-05	51.782501220703125	1.3257052823312687
1545	V	2014-05-06	51.34000015258789	-0.8545378413245097
1546	V	2014-05-07	52.17499923706055	1.6264103661685736
1547	V	2014-05-08	52.724998474121094	1.054143258462914
1548	V	2014-05-09	52.70249938964844	-0.042672518015718364
1549	V	2014-05-12	52.92499923706055	0.4221808263154436
1550	V	2014-05-13	53.01499938964844	0.1700522510822644
1551	V	2014-05-14	52.46500015258789	-1.03744080617294
1552	V	2014-05-15	51.86249923706055	-1.148386379062316
1553	V	2014-05-16	52.45249938964844	1.1376238346922474
1554	V	2014-05-19	52.59000015258789	0.26214339552823596
1555	V	2014-05-20	51.97999954223633	-1.1599174911231636
1556	V	2014-05-21	52.525001525878906	1.048484010084949
1557	V	2014-05-22	52.342498779296875	-0.3474588125278122
1558	V	2014-05-23	53.01750183105469	1.2895888952569434
1559	V	2014-05-27	53.625	1.1458445757801972
1560	V	2014-05-28	53.45000076293945	-0.3263389036094133
1561	V	2014-05-29	53.66749954223633	0.40692006771247957
1562	V	2014-05-30	53.70750045776367	0.07453471070673068
1563	V	2014-06-02	53.380001068115234	-0.6097833391185081
1564	V	2014-06-03	52.83000183105469	-1.030346995232767
1565	V	2014-06-04	52.85749816894531	0.052046823656293206
1566	V	2014-06-05	53.05500030517578	0.3736501784462165
1567	V	2014-06-06	53.25	0.3675425383141473
1568	V	2014-06-09	53.14500045776367	-0.19718223894146236
1569	V	2014-06-10	53.5625	0.785585734575589
1570	V	2014-06-11	53.16999816894531	-0.7327922166715295
1571	V	2014-06-12	52.942501068115234	-0.4278674227281676
1572	V	2014-06-13	52.8224983215332	-0.22666618342725986
1573	V	2014-06-16	52.560001373291016	-0.49694156199192596
1574	V	2014-06-17	52.70249938964844	0.27111494032385774
1575	V	2014-06-18	52.8125	0.2087199120069938
1576	V	2014-06-19	52.58000183105469	-0.4402332193047309
1577	V	2014-06-20	52.372501373291016	-0.39463760087037336
1578	V	2014-06-23	52.36750030517578	-0.009549034291089775
1579	V	2014-06-24	51.9474983215332	-0.8020279394566954
1580	V	2014-06-25	52.26499938964844	0.6111960698281127
1581	V	2014-06-26	52.2400016784668	-0.047828779247227615
1582	V	2014-06-27	52.31999969482422	0.15313555472260543
1583	V	2014-06-30	52.6775016784668	0.68329890238501
1584	V	2014-07-01	53.5625	1.6800309303487193
1585	V	2014-07-02	53.709999084472656	0.2753775206023823
1586	V	2014-07-03	54.127498626708984	0.777321819685195
1587	V	2014-07-07	54.185001373291016	0.10623573606938219
1588	V	2014-07-08	53.814998626708984	-0.6828508576257275
1589	V	2014-07-09	54.040000915527344	0.41810330681062435
1590	V	2014-07-10	53.8849983215332	-0.2868293696671742
1591	V	2014-07-11	54.25	0.6773716058945167
1592	V	2014-07-14	55.25749969482422	1.8571422946068505
1593	V	2014-07-15	55.44499969482422	0.33932045611098083
1594	V	2014-07-16	55.66749954223633	0.40129831118544956
1595	V	2014-07-17	54.470001220703125	-2.151162404240259
1596	V	2014-07-18	55.04999923706055	1.0648026498243812
1597	V	2014-07-21	54.80500030517578	-0.4450480204908458
1598	V	2014-07-22	55.314998626708984	0.9305689603016809
1599	V	2014-07-23	55.29999923706055	-0.027116315684394543
1600	V	2014-07-24	55.685001373291016	0.6962064042352667
1601	V	2014-07-25	53.692501068115234	-3.5781633402840685
1602	V	2014-07-28	53.55500030517578	-0.25608932384247884
1603	V	2014-07-29	53.375	-0.33610363952959466
1604	V	2014-07-30	53.51499938964844	0.2622939384514078
1605	V	2014-07-31	52.752498626708984	-1.4248356005530427
1606	V	2014-08-01	52.95249938964844	0.3791304073665014
1607	V	2014-08-04	53.040000915527344	0.16524531776116458
1608	V	2014-08-05	52.6349983215332	-0.7635795380907973
1609	V	2014-08-06	52.67250061035156	0.0712497197953077
1610	V	2014-08-07	52.2599983215332	-0.7831454440902164
1611	V	2014-08-08	52.6150016784668	0.6793022738910359
1612	V	2014-08-11	52.64500045776367	0.05701563877200666
1613	V	2014-08-12	52.57500076293945	-0.13296551280378432
1614	V	2014-08-13	52.85749816894531	0.5373226855091007
1615	V	2014-08-14	53.130001068115234	0.5155425599201457
1616	V	2014-08-15	52.54750061035156	-1.0963682402657549
1617	V	2014-08-18	53.58000183105469	1.9648912102581129
1618	V	2014-08-19	53.75	0.31727913985770684
1619	V	2014-08-20	54.04999923706055	0.5581381154614817
1620	V	2014-08-21	53.9375	-0.20813920193991642
1621	V	2014-08-22	54.022499084472656	0.15758810562718217
1622	V	2014-08-25	54.005001068115234	-0.03239023861162371
1623	V	2014-08-26	54.182498931884766	0.3286693088768944
1624	V	2014-08-27	54.282501220703125	0.18456566380240513
1625	V	2014-08-28	53.650001525878906	-1.1651999826842618
1626	V	2014-08-29	53.130001068115234	-0.9692459328502379
1627	V	2014-09-02	53.682498931884766	1.0398980851914486
1628	V	2014-09-03	53.724998474121094	0.07916833806536072
1629	V	2014-09-04	53.564998626708984	-0.29781266069124346
1630	V	2014-09-05	53.5525016784668	-0.02333043696925996
1631	V	2014-09-08	53.942501068115234	0.7282561550346012
1632	V	2014-09-09	53.56999969482422	-0.6905526549846885
1633	V	2014-09-10	54.220001220703125	1.2133685450472553
1634	V	2014-09-11	53.73749923706055	-0.8898966668749231
1635	V	2014-09-12	53.5099983215332	-0.4233559781480212
1636	V	2014-09-15	53.65999984741211	0.2803242956158858
1637	V	2014-09-16	54.32500076293945	1.2392860928407412
1638	V	2014-09-17	53.88249969482422	-0.8145440624035993
1639	V	2014-09-18	54.11000061035156	0.42221670638118436
1640	V	2014-09-19	54.0625	-0.08778527040429474
1641	V	2014-09-22	53.470001220703125	-1.0959514992774588
1642	V	2014-09-23	53.1150016784668	-0.663922824259966
1643	V	2014-09-24	53.602500915527344	0.9178183595128786
1644	V	2014-09-25	52.6775016784668	-1.725664327711618
1645	V	2014-09-26	52.98500061035156	0.5837386400017186
1646	V	2014-09-29	52.73249816894531	-0.4765545692131612
1647	V	2014-09-30	53.342498779296875	1.156783068378875
1648	V	2014-10-01	52.502498626708984	-1.5747296654837428
1649	V	2014-10-02	52.43000030517578	-0.13808546912912334
1650	V	2014-10-03	52.997501373291016	1.0823976059737062
1651	V	2014-10-06	52.9474983215332	-0.09434982869401809
1652	V	2014-10-07	52.01250076293945	-1.7658956291302208
1653	V	2014-10-08	53.09000015258789	2.071616195805359
1654	V	2014-10-09	51.9275016784668	-2.1896750250139707
1655	V	2014-10-10	51.244998931884766	-1.3143377295677827
1656	V	2014-10-13	51.06999969482422	-0.34149524969872
1657	V	2014-10-14	50.68000030517578	-0.7636565341275325
1658	V	2014-10-15	50.0625	-1.2184299555197842
1659	V	2014-10-16	50.75	1.3732833957553092
1660	V	2014-10-17	51.5	1.4778325123152802
1661	V	2014-10-20	51.962501525878906	0.898061215298851
1662	V	2014-10-21	53.32749938964844	2.626890206757504
1663	V	2014-10-22	52.72999954223633	-1.1204347742735044
1664	V	2014-10-23	53.56999969482422	1.593021353840629
1665	V	2014-10-24	53.369998931884766	-0.3733447154728564
1666	V	2014-10-27	53.352500915527344	-0.03278624078624226
1667	V	2014-10-28	54.1775016784668	1.5463206949673625
1668	V	2014-10-29	53.665000915527344	-0.9459660321383012
1669	V	2014-10-30	59.162498474121094	10.244102235733155
1670	V	2014-10-31	60.35749816894531	2.0198600898285957
1671	V	2014-11-03	60.3849983215332	0.045562114769759354
1672	V	2014-11-04	60.74250030517578	0.5920377470890692
1673	V	2014-11-05	62.38249969482422	2.699920782662768
1674	V	2014-11-06	62.522499084472656	0.22442093589278844
1675	V	2014-11-07	63.10749816894531	0.9356617106464071
1676	V	2014-11-10	62.5525016784668	-0.8794461935295428
1677	V	2014-11-11	62.432498931884766	-0.19184324105672168
1678	V	2014-11-12	62.98749923706055	0.8889605809008216
1679	V	2014-11-13	62.72999954223633	-0.40881079252740316
1680	V	2014-11-14	62.209999084472656	-0.8289502017508443
1681	V	2014-11-17	62.45000076293945	0.38579276964931797
1682	V	2014-11-18	62.432498931884766	-0.02802534962509373
1683	V	2014-11-19	62.46500015258789	0.05205817684565961
1684	V	2014-11-20	62.91749954223633	0.7244046882943778
1685	V	2014-11-21	63.55500030517578	1.0132328328011475
1686	V	2014-11-24	63.654998779296875	0.15734163109264454
1687	V	2014-11-25	64.31500244140625	1.0368449843157324
1688	V	2014-11-26	64.31500244140625	0.0
1689	V	2014-11-28	64.54750061035156	0.36149912169733955
1690	V	2014-12-01	64.5374984741211	-0.015495776189455857
1691	V	2014-12-02	65.00250244140625	0.7205174949128423
1692	V	2014-12-03	65.4000015258789	0.6115135103159419
1693	V	2014-12-04	65.28500366210938	-0.1758377080832707
1694	V	2014-12-05	65.8375015258789	0.8462860270775918
1695	V	2014-12-08	65.7750015258789	-0.09493069838841794
1696	V	2014-12-09	66.03500366210938	0.3952902017465787
1697	V	2014-12-10	65.43000030517578	-0.9161858459633021
1698	V	2014-12-11	65.77999877929688	0.5349204837057142
1699	V	2014-12-12	64.19499969482422	-2.40954562767719
1700	V	2014-12-15	64.17500305175781	-0.031149845255029618
1701	V	2014-12-16	63.352500915527344	-1.2816550013517114
1702	V	2014-12-17	64.7699966430664	2.2374739861163784
1703	V	2014-12-18	66.04000091552734	1.960791011708185
1704	V	2014-12-19	65.4175033569336	-0.9426068291398026
1705	V	2014-12-22	66.05249786376953	0.9706798245895376
1706	V	2014-12-23	66.31500244140625	0.39741809337494605
1707	V	2014-12-24	66.90750122070312	0.8934611437591222
1708	V	2014-12-26	66.65499877929688	-0.3773903326225514
1709	V	2014-12-29	66.35749816894531	-0.44632903128034584
1710	V	2014-12-30	66.13749694824219	-0.3315393539144673
1711	V	2014-12-31	65.55000305175781	-0.8882917007641433
1712	V	2015-01-02	66.25499725341797	1.0755059783956078
1713	V	2015-01-05	64.7925033569336	-2.207371454398377
1714	V	2015-01-06	64.375	-0.6443698503723838
1715	V	2015-01-07	65.23750305175781	1.339810565837385
1716	V	2015-01-08	66.11250305175781	1.3412530508805531
1717	V	2015-01-09	65.13249969482422	-1.482326809145884
1718	V	2015-01-12	65.00499725341797	-0.19575855679370147
1719	V	2015-01-13	65.19499969482422	0.29228897690054545
1720	V	2015-01-14	63.88999938964844	-2.001687723421197
1721	V	2015-01-15	63.282501220703125	-0.9508501717778062
1722	V	2015-01-16	63.73749923706055	0.7189949947941754
1723	V	2015-01-20	64.20999908447266	0.7413215972825071
1724	V	2015-01-21	64.31999969482422	0.17131383261173028
1725	V	2015-01-22	64.4000015258789	0.12438095683189321
1726	V	2015-01-23	64.57250213623047	0.26785808426144087
1727	V	2015-01-26	64.13249969482422	-0.6814083810442462
1728	V	2015-01-27	62.747501373291016	-2.1595888638736183
1729	V	2015-01-28	61.59000015258789	-1.8446969128173563
1730	V	2015-01-29	62.0	0.6656922331488069
1731	V	2015-01-30	63.727500915527344	2.7862917992376612
1732	V	2015-02-02	63.834999084472656	0.16868411188413202
1733	V	2015-02-03	64.94750213623047	1.7427791457874653
1734	V	2015-02-04	66.22250366210938	1.9631263465753168
1735	V	2015-02-05	67.94999694824219	2.608619714752991
1736	V	2015-02-06	66.8550033569336	-1.611469669590504
1737	V	2015-02-09	66.36499786376953	-0.7329376539672916
1738	V	2015-02-10	66.13749694824219	-0.3428025658862355
1739	V	2015-02-11	66.49749755859375	0.5443214922894457
1740	V	2015-02-12	67.72750091552734	1.8496987136241927
1741	V	2015-02-13	67.40750122070312	-0.4724811789871497
1742	V	2015-02-17	67.71749877929688	0.4598858479841317
1743	V	2015-02-18	67.27999877929688	-0.646066390351907
1744	V	2015-02-19	67.2750015258789	-0.007427546832095011
1745	V	2015-02-20	68.25	1.4492730613258065
1746	V	2015-02-23	68.25250244140625	0.003666580815009368
1747	V	2015-02-24	68.11750030517578	-0.1977980753839259
1748	V	2015-02-25	68.25250244140625	0.19819009157064915
1749	V	2015-02-26	68.4375	0.27104875568857434
1750	V	2015-02-27	67.82749938964844	-0.8913250927511385
1751	V	2015-03-02	69.57250213623047	2.572706884795384
1752	V	2015-03-03	68.82499694824219	-1.0744261957469692
1753	V	2015-03-04	68.4375	-0.5630177485276056
1754	V	2015-03-05	68.53250122070312	0.13881456906392753
1755	V	2015-03-06	67.33499908447266	-1.7473492356189002
1756	V	2015-03-09	67.8550033569336	0.7722644680050905
1757	V	2015-03-10	66.30000305175781	-2.291651651678661
1758	V	2015-03-11	66.1875	-0.16968785306086254
1759	V	2015-03-12	67.3949966430664	1.8243575343779517
1760	V	2015-03-13	66.25749969482422	-1.6878062243500636
1761	V	2015-03-16	67.25499725341797	1.505486266744338
1762	V	2015-03-17	66.125	-1.680168462664744
1763	V	2015-03-18	66.9175033569336	1.1984927893135655
1764	V	2015-03-19	66.80999755859375	-0.16065422788775763
1765	V	2015-03-20	67.41000366210938	0.8980783197745312
1766	V	2015-03-23	67.08000183105469	-0.48954430073734345
1767	V	2015-03-24	67.0999984741211	0.02981014090721601
1768	V	2015-03-25	65.7300033569336	-2.0417215325509663
1769	V	2015-03-26	65.58999633789062	-0.21300321298127756
1770	V	2015-03-27	65.54000091552734	-0.07622415788183234
1771	V	2015-03-30	65.66000366210938	0.18309848169928422
1772	V	2015-03-31	65.41000366210938	-0.38074929341539443
1773	V	2015-04-01	65.18000030517578	-0.35163330386239755
1774	V	2015-04-02	65.29000091552734	0.16876435998240957
1775	V	2015-04-06	65.19999694824219	-0.13785260533477617
1776	V	2015-04-07	65.80000305175781	0.9202548030668334
1777	V	2015-04-08	66.5	1.0638250999647658
1778	V	2015-04-09	66.44000244140625	-0.09022189262217761
1779	V	2015-04-10	66.33999633789062	-0.15052092089222757
1780	V	2015-04-13	65.61000061035156	-1.1003855409050134
1781	V	2015-04-14	65.52999877929688	-0.12193542190284123
1782	V	2015-04-15	65.68000030517578	0.22890512539777141
1783	V	2015-04-16	65.6500015258789	-0.045674146098495516
1784	V	2015-04-17	64.5199966430664	-1.7212564456179913
1785	V	2015-04-20	64.72000122070312	0.3099885121556456
1786	V	2015-04-21	65.3499984741211	0.9734197180707671
1787	V	2015-04-22	68.01000213623047	4.070395905460877
1788	V	2015-04-23	67.72000122070312	-0.42640921396597253
1789	V	2015-04-24	67.4800033569336	-0.3543973116411525
1790	V	2015-04-27	67.0999984741211	-0.5631370241677036
1791	V	2015-04-28	66.7699966430664	-0.49180601871692264
1792	V	2015-04-29	67.33999633789062	0.8536763868227659
1793	V	2015-04-30	66.05000305175781	-1.9156420497263404
1794	V	2015-05-01	65.7699966430664	-0.42393095496451316
1795	V	2015-05-04	65.58000183105469	-0.2888776367783952
1796	V	2015-05-05	65.95999908447266	0.5794407484112307
1797	V	2015-05-06	65.66999816894531	-0.4396617943489556
1798	V	2015-05-07	66.58000183105469	1.3857220762641953
1799	V	2015-05-08	69.47000122070312	4.340641799592837
1800	V	2015-05-11	69.0199966430664	-0.6477682017120956
1801	V	2015-05-12	68.69000244140625	-0.47811390569417744
1802	V	2015-05-13	68.6500015258789	-0.0582339701639456
1803	V	2015-05-14	70.0	1.966494456103085
1804	V	2015-05-15	69.56999969482422	-0.6142861502511199
1805	V	2015-05-18	70.0	0.6180829481989614
1806	V	2015-05-19	70.16000366210938	0.22857666015625444
1807	V	2015-05-20	69.77999877929688	-0.541626087482272
1808	V	2015-05-21	69.37000274658203	-0.587555230563408
1809	V	2015-05-22	69.62000274658203	0.36038631988135617
1810	V	2015-05-26	68.54000091552734	-1.5512809371552527
1811	V	2015-05-27	69.48999786376953	1.3860474694376235
1812	V	2015-05-28	69.55999755859375	0.10073348248109681
1813	V	2015-05-29	68.68000030517578	-1.2650909780103192
1814	V	2015-06-01	69.11000061035156	0.6260924625292708
1815	V	2015-06-02	69.04000091552734	-0.10128735958039314
1816	V	2015-06-03	68.94999694824219	-0.13036495667965164
1817	V	2015-06-04	68.20999908447266	-1.0732384286035845
1818	V	2015-06-05	68.37000274658203	0.2345750832091653
1819	V	2015-06-08	67.68000030517578	-1.0092180981238097
1820	V	2015-06-09	67.94999694824219	0.39893120840568397
1821	V	2015-06-10	69.62999725341797	2.4724067411738826
1822	V	2015-06-11	69.63999938964844	0.014364694276891576
1823	V	2015-06-12	69.33000183105469	-0.4451429656959882
1824	V	2015-06-15	68.56999969482422	-1.0962096006898459
1825	V	2015-06-16	69.01000213623047	0.6416835983148905
1826	V	2015-06-17	68.75	-0.3767600756151346
1827	V	2015-06-18	69.5	1.090909090909098
1828	V	2015-06-19	68.69000244140625	-1.1654641130845356
1829	V	2015-06-22	69.08999633789062	0.5823174876512516
1830	V	2015-06-23	69.41999816894531	0.4776405392189931
1831	V	2015-06-24	68.86000061035156	-0.8066804571658204
1832	V	2015-06-25	68.62000274658203	-0.3485301505115723
1833	V	2015-06-26	68.75	0.1894451300126887
1834	V	2015-06-29	66.72000122070312	-2.952725497159092
1835	V	2015-06-30	67.1500015258789	0.6444848580763329
1836	V	2015-07-01	67.8499984741211	1.042437724997547
1837	V	2015-07-02	68.23999786376953	0.5747964604556177
1838	V	2015-07-06	68.12000274658203	-0.17584279153561866
1839	V	2015-07-07	67.7699966430664	-0.5138081171512932
1840	V	2015-07-08	66.7300033569336	-1.5345925005873728
1841	V	2015-07-09	67.05000305175781	0.4795439513356037
1842	V	2015-07-10	68.41999816894531	2.043243929653449
1843	V	2015-07-13	69.5199966430664	1.6077148546612463
1844	V	2015-07-14	70.0999984741211	0.8342949641274577
1845	V	2015-07-15	70.0199966430664	-0.11412529642810254
1846	V	2015-07-16	70.56999969482422	0.7854942561072997
1847	V	2015-07-17	70.87999725341797	0.4392766897184597
1848	V	2015-07-20	72.69999694824219	2.5677197592391954
1849	V	2015-07-21	72.0199966430664	-0.9353512155714339
1850	V	2015-07-22	71.97000122070312	-0.06941880685035207
1851	V	2015-07-23	71.75	-0.30568461438325034
1852	V	2015-07-24	74.80000305175781	4.250875333460358
1853	V	2015-07-27	73.86000061035156	-1.2566877046192304
1854	V	2015-07-28	74.73999786376953	1.1914395425751456
1855	V	2015-07-29	76.01000213623047	1.6992297414508917
1856	V	2015-07-30	76.37999725341797	0.4867716179304482
1857	V	2015-07-31	75.33999633789062	-1.3616142353039984
1858	V	2015-08-03	75.7699966430664	0.5707463844931482
1859	V	2015-08-04	75.2699966430664	-0.6598918069844695
1860	V	2015-08-05	74.9800033569336	-0.3852707573616221
1861	V	2015-08-06	73.58000183105469	-1.8671665286734695
1862	V	2015-08-07	74.20999908447266	0.8562071727920006
1863	V	2015-08-10	74.37999725341797	0.22907717429265784
1864	V	2015-08-11	73.36000061035156	-1.371331918165053
1865	V	2015-08-12	73.54000091552734	0.24536573565729913
1866	V	2015-08-13	73.93000030517578	0.5303227968359803
1867	V	2015-08-14	74.22000122070312	0.3922641881918709
1868	V	2015-08-17	74.41000366210938	0.25599897370152114
1869	V	2015-08-18	74.47000122070312	0.080631038356338
1870	V	2015-08-19	74.4000015258789	-0.09399717158156129
1871	V	2015-08-20	73.94999694824219	-0.6048448500101111
1872	V	2015-08-21	71.19000244140625	-3.7322442471061423
1873	V	2015-08-24	68.36000061035156	-3.975279862342962
1874	V	2015-08-25	66.97000122070312	-2.033351926913174
1875	V	2015-08-26	70.69000244140625	5.554727718226649
1876	V	2015-08-27	72.4000015258789	2.419011211507671
1877	V	2015-08-28	72.45999908447266	0.08286955432217358
1878	V	2015-08-31	71.30000305175781	-1.600877791017552
1879	V	2015-09-01	68.95999908447266	-3.2819128571235923
1880	V	2015-09-02	69.62000274658203	0.9570818893151367
1881	V	2015-09-03	70.4000015258789	1.1203659128484755
1882	V	2015-09-04	69.16000366210938	-1.761360563768899
1883	V	2015-09-08	70.52999877929688	1.9809066579591361
1884	V	2015-09-09	69.5999984741211	-1.3185882904747315
1885	V	2015-09-10	70.2300033569336	0.9051794491730547
1886	V	2015-09-11	70.76000213623047	0.7546614751009484
1887	V	2015-09-14	70.01000213623047	-1.05992082724371
1888	V	2015-09-15	70.51000213623047	0.7141836662525325
1889	V	2015-09-16	70.98999786376953	0.680748422914057
1890	V	2015-09-17	70.95999908447266	-0.04225775489449246
1891	V	2015-09-18	69.79000091552734	-1.6488136753673222
1892	V	2015-09-21	70.77999877929688	1.4185382587511564
1893	V	2015-09-22	70.25	-0.7487973840597184
1894	V	2015-09-23	70.94999694824219	0.9964369369995563
1895	V	2015-09-24	70.23999786376953	-1.0007034742941512
1896	V	2015-09-25	70.69000244140625	0.6406671288764931
1897	V	2015-09-28	67.19999694824219	-4.93705668783484
1898	V	2015-09-29	68.52999877929688	1.9791694813305671
1899	V	2015-09-30	69.66000366210938	1.6489200393125847
1900	V	2015-10-01	69.98999786376953	0.47372119482052
1901	V	2015-10-02	70.66999816894531	0.9715678324485166
1902	V	2015-10-05	72.2300033569336	2.2074504434808295
1903	V	2015-10-06	72.08000183105469	-0.2076720461131054
1904	V	2015-10-07	73.22000122070312	1.5815751396905275
1905	V	2015-10-08	73.9000015258789	0.9287084045875638
1906	V	2015-10-09	73.9800033569336	0.10825687334616863
1907	V	2015-10-12	74.98999786376953	1.3652263598353587
1908	V	2015-10-13	75.0	0.013337960415249484
1909	V	2015-10-14	74.19999694824219	-1.0666707356770888
1910	V	2015-10-15	75.33999633789062	1.5363873807752837
1911	V	2015-10-16	76.0	0.876033573388213
1912	V	2015-10-19	76.98999786376953	1.3026287681177973
1913	V	2015-10-20	76.27999877929688	-0.9221965244485042
1914	V	2015-10-21	75.45999908447266	-1.0749865075335818
1915	V	2015-10-22	76.41999816894531	1.2721959927378235
1916	V	2015-10-23	77.06999969482422	0.8505646970075942
1917	V	2015-10-26	78.18000030517578	1.4402499218202358
1918	V	2015-10-27	77.5199966430664	-0.844210360108788
1919	V	2015-10-28	78.87000274658203	1.741494016997458
1920	V	2015-10-29	78.51000213623047	-0.45644807634694917
1921	V	2015-10-30	77.58000183105469	-1.1845628325955815
1922	V	2015-11-02	75.22000122070312	-3.0420218544089717
1923	V	2015-11-03	77.9000015258789	3.5628825600685587
1924	V	2015-11-04	78.3499984741211	0.5776597425260599
1925	V	2015-11-05	79.26000213623047	1.1614597062308052
1926	V	2015-11-06	78.75	-0.6434546082321413
1927	V	2015-11-09	78.04000091552734	-0.9015861390128999
1928	V	2015-11-10	79.4800033569336	1.8452106926099887
1929	V	2015-11-11	79.18000030517578	-0.37745727112081795
1930	V	2015-11-12	78.30999755859375	-1.0987657782632776
1931	V	2015-11-13	78.11000061035156	-0.2553913350495818
1932	V	2015-11-16	78.9000015258789	1.0113953518810392
1933	V	2015-11-17	78.83000183105469	-0.08871951010198664
1934	V	2015-11-18	80.45999908447266	2.067737175639439
1935	V	2015-11-19	80.1500015258789	-0.3852815835459933
1936	V	2015-11-20	80.19000244140625	0.0499075667695692
1937	V	2015-11-23	80.11000061035156	-0.09976534308393514
1938	V	2015-11-24	79.79000091552734	-0.39945037122227633
1939	V	2015-11-25	79.55999755859375	-0.2882608776719975
1940	V	2015-11-27	79.83999633789062	0.3519341225352246
1941	V	2015-11-30	79.01000213623047	-1.0395719435501216
1942	V	2015-12-01	79.91000366210938	1.1390982173713926
1943	V	2015-12-02	79.04000091552734	-1.0887282026174616
1944	V	2015-12-03	78.29000091552734	-0.948886628685075
1945	V	2015-12-04	80.4000015258789	2.6951086801342505
1946	V	2015-12-07	79.55000305175781	-1.0572120124245243
1947	V	2015-12-08	79.06999969482422	-0.6033982885221056
1948	V	2015-12-09	77.87999725341797	-1.5049986670028326
1949	V	2015-12-10	78.12000274658203	0.30817347409899387
1950	V	2015-12-11	76.11000061035156	-2.5729673138272013
1951	V	2015-12-14	76.87000274658203	0.9985575221859833
1952	V	2015-12-15	78.62000274658203	2.2765707525330026
1953	V	2015-12-16	79.86000061035156	1.5772040453451153
1954	V	2015-12-17	78.69000244140625	-1.4650615577301407
1955	V	2015-12-18	76.31999969482422	-3.0118219253414957
1956	V	2015-12-21	77.16999816894531	1.1137296613206615
1957	V	2015-12-22	77.37999725341797	0.27212529409799124
1958	V	2015-12-23	78.55999755859375	1.5249422939513702
1959	V	2015-12-24	78.26000213623047	-0.3818679120242252
1960	V	2015-12-28	78.52999877929688	0.34499953449580456
1961	V	2015-12-29	79.20999908447266	0.8659115188411892
1962	V	2015-12-30	78.3499984741211	-1.0857222829082747
1963	V	2015-12-31	77.55000305175781	-1.0210535264113862
1964	V	2016-01-04	75.69999694824219	-2.3855654812558913
1965	V	2016-01-05	76.2699966430664	0.7529718861335466
1966	V	2016-01-06	75.2699966430664	-1.3111315641979981
1967	V	2016-01-07	73.79000091552734	-1.9662492275072996
1968	V	2016-01-08	72.87999725341797	-1.2332343824620895
1969	V	2016-01-11	73.91999816894531	1.4270046030751882
1970	V	2016-01-12	74.76000213623047	1.1363690315106867
1971	V	2016-01-13	73.0999984741211	-2.2204435723322424
1972	V	2016-01-14	73.80000305175781	0.9575986214069854
1973	V	2016-01-15	71.83000183105469	-2.669378237452802
1974	V	2016-01-19	71.38999938964844	-0.6125608105108316
1975	V	2016-01-20	70.68000030517578	-0.9945357760790308
1976	V	2016-01-21	71.55999755859375	1.24504421281606
1977	V	2016-01-22	72.69999694824219	1.5930679549213123
1978	V	2016-01-25	71.73999786376953	-1.3204939818032058
1979	V	2016-01-26	71.87999725341797	0.19514830473550404
1980	V	2016-01-27	70.91000366210938	-1.3494624768679575
1981	V	2016-01-28	69.33000183105469	-2.22817902898933
1982	V	2016-01-29	74.48999786376953	7.442659593878087
1983	V	2016-02-01	74.37999725341797	-0.1476716519078658
1984	V	2016-02-02	73.4000015258789	-1.3175527880165738
1985	V	2016-02-03	74.37999725341797	1.3351440152130634
1986	V	2016-02-04	73.68000030517578	-0.9411091342975575
1987	V	2016-02-05	71.54000091552734	-2.9044508425417392
1988	V	2016-02-08	67.7699966430664	-5.269785049223675
1989	V	2016-02-09	68.33000183105469	0.8263320285195386
1990	V	2016-02-10	70.1500015258789	2.663544045153321
1991	V	2016-02-11	68.47000122070312	-2.394868522641469
1992	V	2016-02-12	70.41999816894531	2.8479581035155244
1993	V	2016-02-16	71.0999984741211	0.9656352213250452
1994	V	2016-02-17	72.02999877929688	1.3080173349290236
1995	V	2016-02-18	71.23999786376953	-1.0967665263301507
1996	V	2016-02-19	71.52999877929688	0.407075974485438
1997	V	2016-02-22	73.05999755859375	2.1389610029459494
1998	V	2016-02-23	72.1500015258789	-1.2455462128711847
1999	V	2016-02-24	71.8499984741211	-0.4158046367472412
2000	V	2016-02-25	73.2699966430664	1.9763370899120725
2001	V	2016-02-26	72.7300033569336	-0.7369910070603392
2002	V	2016-02-29	72.38999938964844	-0.46748790264250495
2003	V	2016-03-01	74.63999938964844	3.108164137271352
2004	V	2016-03-02	74.30000305175781	-0.4555149258720137
2005	V	2016-03-03	73.91000366210938	-0.524898214844971
2006	V	2016-03-04	73.9000015258789	-0.013532858523723768
2007	V	2016-03-07	71.94000244140625	-2.6522314533190983
2008	V	2016-03-08	70.62000274658203	-1.8348618988431875
2009	V	2016-03-09	70.68000030517578	0.08495830679735583
2010	V	2016-03-10	70.22000122070312	-0.6508193017636055
2011	V	2016-03-11	71.62999725341797	2.007969251215469
2012	V	2016-03-14	71.48999786376953	-0.19544798969227672
2013	V	2016-03-15	71.91000366210938	0.587502882767188
2014	V	2016-03-16	72.37000274658203	0.6396871937791815
2015	V	2016-03-17	73.13999938964844	1.0639721070105468
2016	V	2016-03-18	73.77999877929688	0.8750333538272148
2017	V	2016-03-21	73.7699966430664	-0.013556704250416995
2018	V	2016-03-22	72.95999908447266	-1.0980040605300445
2019	V	2016-03-23	73.91000366210938	1.3020896238455482
2020	V	2016-03-24	74.13999938964844	0.31118348821970176
2021	V	2016-03-28	74.08000183105469	-0.08092468180155299
2022	V	2016-03-29	75.37999725341797	1.7548533885407114
2023	V	2016-03-30	76.77999877929688	1.8572586586495632
2024	V	2016-03-31	76.4800033569336	-0.3907207959531367
2025	V	2016-04-01	77.58999633789062	1.451350591312961
2026	V	2016-04-04	77.83000183105469	0.309325305441277
2027	V	2016-04-05	76.97000122070312	-1.1049731339058178
2028	V	2016-04-06	78.20999908447266	1.6110144785030922
2029	V	2016-04-07	77.58000183105469	-0.8055200879589886
2030	V	2016-04-08	78.02999877929688	0.5800424563306095
2031	V	2016-04-11	77.81999969482422	-0.269126089655114
2032	V	2016-04-12	78.5199966430664	0.8995077756197123
2033	V	2016-04-13	79.70999908447266	1.515540616762534
2034	V	2016-04-14	80.33000183105469	0.7778230506877648
2035	V	2016-04-15	80.08000183105469	-0.31121622594479925
2036	V	2016-04-18	81.44999694824219	1.710783074253408
2037	V	2016-04-19	80.75	-0.8594192442843207
2038	V	2016-04-20	81.1500015258789	0.4953579267850339
2039	V	2016-04-21	80.79000091552734	-0.4436236643036384
2040	V	2016-04-22	79.11000061035156	-2.0794656345311413
2041	V	2016-04-25	78.13999938964844	-1.2261423501698232
2042	V	2016-04-26	78.52999877929688	0.4991033947974399
2043	V	2016-04-27	78.76000213623047	0.2928859805282791
2044	V	2016-04-28	77.68000030517578	-1.3712567315407376
2045	V	2016-04-29	77.23999786376953	-0.5664295052492885
2046	V	2016-05-02	78.45999908447266	1.5794941150242936
2047	V	2016-05-03	77.19000244140625	-1.6186549297548258
2048	V	2016-05-04	77.06999969482422	-0.1554641051775163
2049	V	2016-05-05	77.36000061035156	0.37628249211842935
2050	V	2016-05-06	77.72000122070312	0.46535755883045926
2051	V	2016-05-09	78.22000122070312	0.6433350387889725
2052	V	2016-05-10	79.19999694824219	1.2528710205129467
2053	V	2016-05-11	77.30000305175781	-2.3989822849690756
2054	V	2016-05-12	77.88999938964844	0.7632552582120589
2055	V	2016-05-13	76.83000183105469	-1.36089044408777
2056	V	2016-05-16	77.80000305175781	1.2625292172140146
2057	V	2016-05-17	76.79000091552734	-1.2982032090134377
2058	V	2016-05-18	77.43000030517578	0.8334410496393607
2059	V	2016-05-19	76.87999725341797	-0.7103229363167762
2060	V	2016-05-20	77.66999816894531	1.027576669810859
2061	V	2016-05-23	77.20999908447266	-0.5922480949105746
2062	V	2016-05-24	79.37999725341797	2.8105144342395194
2063	V	2016-05-25	79.05999755859375	-0.4031238421470684
2064	V	2016-05-26	79.0	-0.0758886421028282
2065	V	2016-05-27	79.66000366210938	0.8354476735561667
2066	V	2016-05-31	78.94000244140625	-0.9038428164742762
2067	V	2016-06-01	79.22000122070312	0.3546982146405586
2068	V	2016-06-02	79.94999694824219	0.9214790662591898
2069	V	2016-06-03	79.94000244140625	-0.01250094711373606
2070	V	2016-06-06	80.54000091552734	0.7505609904889354
2071	V	2016-06-07	80.5999984741211	0.07449411213278356
2072	V	2016-06-08	81.6500015258789	1.302733339498685
2073	V	2016-06-09	81.26000213623047	-0.4776477432457016
2074	V	2016-06-10	80.18000030517578	-1.3290694101189993
2075	V	2016-06-13	78.4000015258789	-2.220003457872244
2076	V	2016-06-14	78.56999969482422	0.21683439494475376
2077	V	2016-06-15	78.16999816894531	-0.5091021094979831
2078	V	2016-06-16	78.3499984741211	0.2302677617911142
2079	V	2016-06-17	76.98999786376953	-1.7358017062384157
2080	V	2016-06-20	77.33999633789062	0.4546025247856189
2081	V	2016-06-21	77.33000183105469	-0.012922817829308375
2082	V	2016-06-22	76.52999877929688	-1.0345312722293776
2083	V	2016-06-23	78.2300033569336	2.2213571210674132
2084	V	2016-06-24	75.05000305175781	-4.064936940711428
2085	V	2016-06-27	73.33999633789062	-2.278489865867017
2086	V	2016-06-28	75.16000366210938	2.481602693070295
2087	V	2016-06-29	76.73999786376953	2.102174194619799
2088	V	2016-06-30	74.16999816894531	-3.3489702454599146
2089	V	2016-07-01	74.4800033569336	0.41796574847170476
2090	V	2016-07-05	74.66999816894531	0.25509506370615664
2091	V	2016-07-06	74.05999755859375	-0.8169286531538367
2092	V	2016-07-07	74.51000213623047	0.6076216479492746
2093	V	2016-07-08	76.41999816894531	2.5634089088102607
2094	V	2016-07-11	76.5199966430664	0.1308538033461204
2095	V	2016-07-12	77.4800033569336	1.2545827966318646
2096	V	2016-07-13	77.45999908447266	-0.025818626218665486
2097	V	2016-07-14	78.13999938964844	0.8778728546513737
2098	V	2016-07-15	78.30000305175781	0.2047653741478861
2099	V	2016-07-18	78.30999755859375	0.0127643760490459
2100	V	2016-07-19	78.72000122070312	0.5235649021730682
2101	V	2016-07-20	79.36000061035156	0.8130073421291018
2102	V	2016-07-21	78.79000091552734	-0.7182455776718721
2103	V	2016-07-22	79.91000366210938	1.421503659814416
2104	V	2016-07-25	78.94000244140625	-1.213867070767094
2105	V	2016-07-26	78.48999786376953	-0.5700589862164485
2106	V	2016-07-27	78.52999877929688	0.050963073787779756
2107	V	2016-07-28	79.19000244140625	0.8404478191375908
2108	V	2016-07-29	78.05000305175781	-1.4395748888781035
2109	V	2016-08-01	78.26000213623047	0.2690571124428942
2110	V	2016-08-02	78.27999877929688	0.025551549349045466
2111	V	2016-08-03	78.70999908447266	0.549310567042971
2112	V	2016-08-04	79.4800033569336	0.9782801186855039
2113	V	2016-08-05	80.13999938964844	0.8303925576737647
2114	V	2016-08-08	79.94999694824219	-0.23708814930536448
2115	V	2016-08-09	80.05999755859375	0.13758675991291103
2116	V	2016-08-10	79.68000030517578	-0.47464060080674164
2117	V	2016-08-11	80.12000274658203	0.5522118972402623
2118	V	2016-08-12	80.0199966430664	-0.12482039451738869
2119	V	2016-08-15	80.91000366210938	1.1122307627840833
2120	V	2016-08-16	80.80999755859375	-0.12360165491187569
2121	V	2016-08-17	80.83999633789062	0.037122608839479376
2122	V	2016-08-18	80.2699966430664	-0.7050961413231249
2123	V	2016-08-19	80.47000122070312	0.24916480129688612
2124	V	2016-08-22	81.05999755859375	0.7331879320747747
2125	V	2016-08-23	80.80000305175781	-0.3207432946787381
2126	V	2016-08-24	80.29000091552734	-0.6311907388218518
2127	V	2016-08-25	80.31999969482422	0.037363032699966325
2128	V	2016-08-26	80.56999969482422	0.3112549812622989
2129	V	2016-08-29	80.87000274658203	0.3723508165497602
2130	V	2016-08-30	81.16999816894531	0.37096007440899914
2131	V	2016-08-31	80.9000015258789	-0.3326310818739242
2132	V	2016-09-01	81.30000305175781	0.49443945405978074
2133	V	2016-09-02	82.0	0.8610048240669244
2134	V	2016-09-06	82.52999877929688	0.6463399747522969
2135	V	2016-09-07	83.23999786376953	0.860292130103324
2136	V	2016-09-08	82.97000122070312	-0.32435926236841217
2137	V	2016-09-09	81.33000183105469	-1.976617290008209
2138	V	2016-09-12	82.97000122070312	2.0164752892237514
2139	V	2016-09-13	81.88999938964844	-1.30167749206348
2140	V	2016-09-14	81.48999786376953	-0.4884619964101167
2141	V	2016-09-15	82.01000213623047	0.6381203658027523
2142	V	2016-09-16	82.06999969482422	0.07315883066809636
2143	V	2016-09-19	82.51000213623047	0.5361306726482162
2144	V	2016-09-20	82.4800033569336	-0.03635774878220088
2145	V	2016-09-21	83.22000122070312	0.8971845703826808
2146	V	2016-09-22	83.36000061035156	0.1682280552690152
2147	V	2016-09-23	82.54000091552734	-0.9836848474331639
2148	V	2016-09-26	81.80999755859375	-0.8844237325374982
2149	V	2016-09-27	82.16000366210938	0.4278280331996731
2150	V	2016-09-28	82.97000122070312	0.9858781919301451
2151	V	2016-09-29	81.91999816894531	-1.2655213165114532
2152	V	2016-09-30	82.69999694824219	0.9521469686660344
2153	V	2016-10-03	82.86000061035156	0.1934748101738215
2154	V	2016-10-04	82.7300033569336	-0.1568878258030426
2155	V	2016-10-05	83.3499984741211	0.7494199105886334
2156	V	2016-10-06	83.36000061035156	0.01200016366356138
2157	V	2016-10-07	82.87999725341797	-0.5758197617791172
2158	V	2016-10-10	83.12000274658203	0.28958192702421837
2159	V	2016-10-11	82.04000091552734	-1.2993284352352807
2160	V	2016-10-12	82.25	0.25597157743681986
2161	V	2016-10-13	81.87000274658203	-0.46200273971789274
2162	V	2016-10-14	82.44999694824219	0.7084331039482805
2163	V	2016-10-17	82.1500015258789	-0.3638513444113367
2164	V	2016-10-18	81.58000183105469	-0.6938523240862748
2165	V	2016-10-19	82.80999755859375	1.5077172100170788
2166	V	2016-10-20	82.5	-0.3743479866358035
2167	V	2016-10-21	82.3499984741211	-0.18182003136837377
2168	V	2016-10-24	83.16999816894531	0.9957494960754598
2169	V	2016-10-25	82.02999877929688	-1.3706858419459511
2170	V	2016-10-26	81.75	-0.3413370516440195
2171	V	2016-10-27	81.91999816894531	0.20794883051413748
2172	V	2016-10-28	82.22000122070312	0.3662146709758396
2173	V	2016-10-31	82.51000213623047	0.3527133437384533
2174	V	2016-11-01	81.62000274658203	-1.078656364811359
2175	V	2016-11-02	80.58000183105469	-1.2741985794295974
2176	V	2016-11-03	80.6500015258789	0.0868698104164567
2177	V	2016-11-04	80.36000061035156	-0.359579553677114
2178	V	2016-11-07	82.51000213623047	2.675462306556975
2179	V	2016-11-08	82.87999725341797	0.4484245638202822
2180	V	2016-11-09	83.23999786376953	0.4343636851854793
2181	V	2016-11-10	81.87000274658203	-1.6458375208389997
2182	V	2016-11-11	81.87999725341797	0.012207776353534427
2183	V	2016-11-14	78.37999725341797	-4.2745482625842435
2184	V	2016-11-15	78.56999969482422	0.24241190107718857
2185	V	2016-11-16	80.08000183105469	1.921855850955212
2186	V	2016-11-17	81.06999969482422	1.2362610403757746
2187	V	2016-11-18	80.81999969482422	-0.3083754791428195
2188	V	2016-11-21	81.69000244140625	1.0764696236911009
2189	V	2016-11-22	79.93000030517578	-2.154489023908235
2190	V	2016-11-23	79.56999969482422	-0.45039485672095925
2191	V	2016-11-25	80.12999725341797	0.7037797671754609
2192	V	2016-11-28	79.08000183105469	-1.3103649798496542
2193	V	2016-11-29	79.1500015258789	0.08851756854251214
2194	V	2016-11-30	77.31999969482422	-2.3120679668671262
2195	V	2016-12-01	75.43000030517578	-2.444386183533509
2196	V	2016-12-02	75.72000122070312	0.3844636276734148
2197	V	2016-12-05	77.30999755859375	2.099836651159337
2198	V	2016-12-06	77.11000061035156	-0.25869480605094086
2199	V	2016-12-07	79.30999755859375	2.8530630668246237
2200	V	2016-12-08	79.27999877929688	-0.03782471342873572
2201	V	2016-12-09	79.13999938964844	-0.17658853658433227
2202	V	2016-12-12	78.5	-0.8086926896440527
2203	V	2016-12-13	79.19999694824219	0.8917158576333684
2204	V	2016-12-14	79.12999725341797	-0.08838345646650092
2205	V	2016-12-15	79.5	0.4675884739349545
2206	V	2016-12-16	78.3499984741211	-1.4465427998476832
2207	V	2016-12-19	78.0999984741211	-0.31908105279998544
2208	V	2016-12-20	78.36000061035156	0.33290927184412844
2209	V	2016-12-21	78.13999938964844	-0.2807570431208828
2210	V	2016-12-22	77.9000015258789	-0.30713829747139876
2211	V	2016-12-23	78.1500015258789	0.32092425558805093
2212	V	2016-12-27	78.3499984741211	0.2559141962088951
2213	V	2016-12-28	78.30000305175781	-0.06381036801141882
2214	V	2016-12-29	78.33000183105469	0.038312615744140466
2215	V	2016-12-30	78.0199966430664	-0.3957681357609433
2216	V	2017-01-03	79.5	1.8969538844053835
2217	V	2017-01-04	80.1500015258789	0.8176119822376204
2218	V	2017-01-05	81.08999633789062	1.1727945029523346
2219	V	2017-01-06	82.20999908447266	1.381184852833317
2220	V	2017-01-09	81.75	-0.5595415273025317
2221	V	2017-01-10	81.30999755859375	-0.538229286123848
2222	V	2017-01-11	81.80000305175781	0.6026386765181746
2223	V	2017-01-12	81.37000274658203	-0.5256727251021109
2224	V	2017-01-13	81.16999816894531	-0.24579644941098433
2225	V	2017-01-17	81.26000213623047	0.11088329347725967
2226	V	2017-01-18	81.58999633789062	0.40609671792393165
2227	V	2017-01-19	81.7300033569336	0.1715982661197213
2228	V	2017-01-20	81.83999633789062	0.1345809084047911
2229	V	2017-01-23	82.1500015258789	0.3787942349219753
2230	V	2017-01-24	83.2300033569336	1.3146704942110787
2231	V	2017-01-25	83.9000015258789	0.8049959653035454
2232	V	2017-01-26	83.23999786376953	-0.7866551252752929
2233	V	2017-01-27	83.7699966430664	0.6367116685469743
2234	V	2017-01-30	83.69999694824219	-0.08356177346225957
2235	V	2017-01-31	82.70999908447266	-1.1827931898034771
2236	V	2017-02-01	82.44000244140625	-0.3264377294825649
2237	V	2017-02-02	82.30000305175781	-0.1698197301097104
2238	V	2017-02-03	86.08000183105469	4.592950958847064
2239	V	2017-02-06	85.83000183105469	-0.2904275031158421
2240	V	2017-02-07	85.77999877929688	-0.058258243843734014
2241	V	2017-02-08	85.08999633789062	-0.8043861637041516
2242	V	2017-02-09	85.58000183105469	0.575867333708957
2243	V	2017-02-10	85.9000015258789	0.3739187753885931
2244	V	2017-02-13	86.44000244140625	0.6286390057451463
2245	V	2017-02-14	86.8499984741211	0.47431284259016326
2246	V	2017-02-15	87.54000091552734	0.7944760547253793
2247	V	2017-02-16	87.41000366210938	-0.14850040216861649
2248	V	2017-02-17	87.45999908447266	0.05719645380239946
2249	V	2017-02-21	87.91999816894531	0.5259536808688514
2250	V	2017-02-22	87.80000305175781	-0.13648216524859702
2251	V	2017-02-23	88.18000030517578	0.43279867905468006
2252	V	2017-02-24	88.43000030517578	0.2835109992456175
2253	V	2017-02-27	88.0	-0.4862606623225463
2254	V	2017-02-28	87.94000244140625	-0.06817904385653106
2255	V	2017-03-01	88.98999786376953	1.1939906677429057
2256	V	2017-03-02	88.52999877929688	-0.5169109961962737
2257	V	2017-03-03	88.79000091552734	0.29368817329213925
2258	V	2017-03-06	88.94000244140625	0.16893966024575935
2259	V	2017-03-07	89.05999755859375	0.13491692589793214
2260	V	2017-03-08	88.95999908447266	-0.11228214334421116
2261	V	2017-03-09	89.11000061035156	0.16861682489055507
2262	V	2017-03-10	89.7300033569336	0.6957723514031899
2263	V	2017-03-13	90.11000061035156	0.42348962353917496
2264	V	2017-03-14	89.55000305175781	-0.6214599431812906
2265	V	2017-03-15	89.91999816894531	0.41317152940090196
2266	V	2017-03-16	90.04000091552734	0.1334550144858282
2267	V	2017-03-17	90.23999786376953	0.22212010907221025
2268	V	2017-03-20	89.18000030517578	-1.1746427124189163
2269	V	2017-03-21	88.05999755859375	-1.2558900456933864
2270	V	2017-03-22	88.5199966430664	0.5223700854256608
2271	V	2017-03-23	88.86000061035156	0.3840984864201147
2272	V	2017-03-24	89.19000244140625	0.3713727535314071
2273	V	2017-03-27	88.94999694824219	-0.2690946144123463
2274	V	2017-03-28	89.12000274658203	0.19112513116641416
2275	V	2017-03-29	89.18000030517578	0.06732221358245472
2276	V	2017-03-30	89.01000213623047	-0.1906236469652156
2277	V	2017-03-31	88.87000274658203	-0.15728500875010765
2278	V	2017-04-03	89.36000061035156	0.5513647447123349
2279	V	2017-04-04	88.77999877929688	-0.6490620267380565
2280	V	2017-04-05	89.02999877929688	0.28159495769028986
2281	V	2017-04-06	89.08999633789062	0.06739027228617189
2282	V	2017-04-07	88.73999786376953	-0.39285945505448394
2283	V	2017-04-10	88.86000061035156	0.13522960273928408
2284	V	2017-04-11	88.8499984741211	-0.011256061401943018
2285	V	2017-04-12	88.68000030517578	-0.19133165094519233
2286	V	2017-04-13	88.87000274658203	0.21425624802930976
2287	V	2017-04-17	89.80999755859375	1.0577188960960937
2288	V	2017-04-18	89.7300033569336	-0.08907048639876791
2289	V	2017-04-19	89.75	0.02228534750730038
2290	V	2017-04-20	91.1500015258789	1.5598902795308067
2291	V	2017-04-21	91.1500015258789	0.0
2292	V	2017-04-24	91.8499984741211	0.7679615321163125
2293	V	2017-04-25	92.11000061035156	0.2830725536742573
2294	V	2017-04-26	91.81999969482422	-0.31484194290055667
2295	V	2017-04-27	91.5999984741211	-0.2396005461057782
2296	V	2017-04-28	91.22000122070312	-0.4148441700305594
2297	V	2017-05-01	91.26000213623047	0.04385103594830575
2298	V	2017-05-02	92.54000091552734	1.4025846475284265
2299	V	2017-05-03	92.44000244140625	-0.10805972890833848
2300	V	2017-05-04	92.62000274658203	0.19472122503445544
2301	V	2017-05-05	92.08999633789062	-0.5722375221058451
2302	V	2017-05-08	91.91999816894531	-0.18460003877247555
2303	V	2017-05-09	92.0	0.08703419565745385
2304	V	2017-05-10	92.25	0.27173913043478937
2305	V	2017-05-11	92.0999984741211	-0.16260328008553815
2306	V	2017-05-12	92.7300033569336	0.6840444009231117
2307	V	2017-05-15	93.2300033569336	0.5391998079363969
2308	V	2017-05-16	93.1500015258789	-0.08581124978447319
2309	V	2017-05-17	91.76000213623047	-1.4922161748567087
2310	V	2017-05-18	91.70999908447266	-0.05449329838024264
2311	V	2017-05-19	92.4800033569336	0.8396077637637944
2312	V	2017-05-22	93.30999755859375	0.8974850470719886
2313	V	2017-05-23	93.86000061035156	0.589436358534301
2314	V	2017-05-24	94.80999755859375	1.0121424910127352
2315	V	2017-05-25	95.04000091552734	0.24259399098860435
2316	V	2017-05-26	94.66999816894531	-0.38931265048165464
2317	V	2017-05-30	94.72000122070312	0.05281826631979847
2318	V	2017-05-31	95.2300033569336	0.5384313024259013
2319	V	2017-06-01	95.4000015258789	0.17851324472617502
2320	V	2017-06-02	96.1500015258789	0.7861635094382535
2321	V	2017-06-05	96.55000305175781	0.4160182210410479
2322	V	2017-06-06	95.79000091552734	-0.7871591011996637
2323	V	2017-06-07	96.08999633789062	0.31318031057108175
2324	V	2017-06-08	96.08999633789062	0.0
2325	V	2017-06-09	94.55999755859375	-1.592256049127938
2326	V	2017-06-12	93.5	-1.120978834561548
2327	V	2017-06-13	95.08000183105469	1.6898415305397707
2328	V	2017-06-14	95.31999969482422	0.2524167639331498
2329	V	2017-06-15	94.16999816894531	-1.2064640469583998
2330	V	2017-06-16	94.16999816894531	0.0
2331	V	2017-06-19	94.79000091552734	0.6583867034485102
2332	V	2017-06-20	94.37999725341797	-0.4325389367542565
2333	V	2017-06-21	94.54000091552734	0.16953132736352572
2334	V	2017-06-22	93.94999694824219	-0.6240786562000666
2335	V	2017-06-23	95.58000183105469	1.7349706607340032
2336	V	2017-06-26	95.22000122070312	-0.3766484656360314
2337	V	2017-06-27	94.9000015258789	-0.3360635273281676
2338	V	2017-06-28	96.2300033569336	1.4014771440145957
2339	V	2017-06-29	94.41999816894531	-1.880915644650516
2340	V	2017-06-30	93.77999877929688	-0.6778218619569176
2341	V	2017-07-03	93.3499984741211	-0.4585202716708814
2342	V	2017-07-05	94.01000213623047	0.7070205387227135
2343	V	2017-07-06	93.25	-0.8084268896506819
2344	V	2017-07-07	93.91999816894531	0.7184966959199013
2345	V	2017-07-10	95.08999633789062	1.2457391309151244
2346	V	2017-07-11	95.41000366210938	0.33653100908916933
2347	V	2017-07-12	96.18000030517578	0.8070397374611904
2348	V	2017-07-13	95.94000244140625	-0.24952990539408582
2349	V	2017-07-14	96.93000030517578	1.031892681443436
2350	V	2017-07-17	96.83000183105469	-0.10316565955458268
2351	V	2017-07-18	97.58000183105469	0.7745533262599524
2352	V	2017-07-19	98.25	0.6866142205093517
2353	V	2017-07-20	98.11000061035156	-0.14249301745388188
2354	V	2017-07-21	99.5999984741211	1.518701309244852
2355	V	2017-07-24	100.37000274658203	0.7730966709412312
2356	V	2017-07-25	99.98999786376953	-0.378604037475172
2357	V	2017-07-26	100.8499984741211	0.8600866373887239
2358	V	2017-07-27	99.56999969482422	-1.269210509334151
2359	V	2017-07-28	99.1500015258789	-0.4218119616677507
2360	V	2017-07-31	99.55999755859375	0.4135108687898903
2361	V	2017-08-01	100.87000274658203	1.3157947168663808
2362	V	2017-08-02	101.27999877929688	0.40645982110745216
2363	V	2017-08-03	100.58999633789062	-0.681282039615605
2364	V	2017-08-04	100.88999938964844	0.2982434264636735
2365	V	2017-08-07	101.48999786376953	0.5947055979293125
2366	V	2017-08-08	101.27999877929688	-0.20691603989837493
2367	V	2017-08-09	100.97000122070312	-0.3060797416371219
2368	V	2017-08-10	99.48999786376953	-1.4657852223835866
2369	V	2017-08-11	100.08999633789062	0.6030741652468974
2370	V	2017-08-14	101.87000274658203	1.7784059085009352
2371	V	2017-08-15	102.62999725341797	0.746043473392799
2372	V	2017-08-16	103.31999969482422	0.6723204324974086
2373	V	2017-08-17	102.16000366210938	-1.1227216764819192
2374	V	2017-08-18	102.51000213623047	0.3425983374850894
2375	V	2017-08-21	103.22000122070312	0.6926144470557061
2376	V	2017-08-22	104.06999969482422	0.8234823329478891
2377	V	2017-08-23	103.18000030517578	-0.8551930357050819
2378	V	2017-08-24	103.22000122070312	0.038768090142493605
2379	V	2017-08-25	103.3499984741211	0.12594192199244514
2380	V	2017-08-28	103.77999877929688	0.41606222692247563
2381	V	2017-08-29	103.7699966430664	-0.00963782650618139
2382	V	2017-08-30	103.7300033569336	-0.03854031745840203
2383	V	2017-08-31	103.5199966430664	-0.20245513069594434
2384	V	2017-09-01	103.9000015258789	0.3670835540332762
2385	V	2017-09-05	103.01000213623047	-0.8565922777457935
2386	V	2017-09-06	103.18000030517578	0.1650307401416029
2387	V	2017-09-07	104.55999755859375	1.3374658357591995
2388	V	2017-09-08	104.43000030517578	-0.12432790402956417
2389	V	2017-09-11	106.1500015258789	1.647037456360012
2390	V	2017-09-12	106.20999908447266	0.05652148632246945
2391	V	2017-09-13	105.83000183105469	-0.3577791702227051
2392	V	2017-09-14	106.08000183105469	0.2362279086029817
2393	V	2017-09-15	105.30000305175781	-0.7352929542168707
2394	V	2017-09-18	104.83000183105469	-0.44634492600357234
2395	V	2017-09-19	105.41000366210938	0.5532784707849459
2396	V	2017-09-20	104.97000122070312	-0.4174200039084308
2397	V	2017-09-21	105.30999755859375	0.32389857477068684
2398	V	2017-09-22	105.55999755859375	0.2373943650135324
2399	V	2017-09-25	103.0199966430664	-2.4062153981364465
2400	V	2017-09-26	102.94000244140625	-0.07764919847290663
2401	V	2017-09-27	103.88999938964844	0.9228647034304593
2402	V	2017-09-28	104.58000183105469	0.6641663735296843
2403	V	2017-09-29	105.23999786376953	0.6310920072281512
2404	V	2017-10-02	105.44000244140625	0.19004616276752095
2405	V	2017-10-03	105.58999633789062	0.1422552096086438
2406	V	2017-10-04	105.30999755859375	-0.2651754796930472
2407	V	2017-10-05	106.23999786376953	0.8831073276384105
2408	V	2017-10-06	106.7300033569336	0.4612250593156064
2409	V	2017-10-09	107.01000213623047	0.26234308113013416
2410	V	2017-10-10	107.30999755859375	0.2803433477006845
2411	V	2017-10-11	108.44000244140625	1.0530285234565229
2412	V	2017-10-12	108.11000061035156	-0.3043174323359099
2413	V	2017-10-13	108.66000366210938	0.5087439169851882
2414	V	2017-10-16	108.30000305175781	-0.3313092197852585
2415	V	2017-10-17	107.54000091552734	-0.7017563387022752
2416	V	2017-10-18	107.80000305175781	0.24177248839221122
2417	V	2017-10-19	107.0199966430664	-0.7235680766325192
2418	V	2017-10-20	107.55000305175781	0.4952405394471171
2419	V	2017-10-23	107.52999877929688	-0.01859997386639556
2420	V	2017-10-24	108.41000366210938	0.8183808172626206
2421	V	2017-10-25	109.48999786376953	0.9962126788836345
2422	V	2017-10-26	109.80000305175781	0.2831356233781168
2423	V	2017-10-27	109.70999908447266	-0.08197082402878753
2424	V	2017-10-30	110.04000091552734	0.3007946712319187
2425	V	2017-10-31	109.9800033569336	-0.05452340793763444
2426	V	2017-11-01	111.06999969482422	0.9910859289148366
2427	V	2017-11-02	110.9800033569336	-0.08102668419726067
2428	V	2017-11-03	111.36000061035156	0.3424015515622436
2429	V	2017-11-06	111.91999816894531	0.5028713681074493
2430	V	2017-11-07	112.08999633789062	0.15189257659626865
2431	V	2017-11-08	112.47000122070312	0.3390176601192785
2432	V	2017-11-09	112.13999938964844	-0.2934132012741064
2433	V	2017-11-10	111.87999725341797	-0.23185494707116394
2434	V	2017-11-13	111.4000015258789	-0.4290272964986186
2435	V	2017-11-14	111.9800033569336	0.520647956113307
2436	V	2017-11-15	110.25	-1.5449216869723115
2437	V	2017-11-16	111.0199966430664	0.6984096535749718
2438	V	2017-11-17	109.81999969482422	-1.0808836106347752
2439	V	2017-11-20	109.94999694824219	0.11837302292772023
2440	V	2017-11-21	111.44999694824219	1.3642565180844057
2441	V	2017-11-22	110.81999969482422	-0.5652734595502418
2442	V	2017-11-24	111.97000122070312	1.0377202030732446
2443	V	2017-11-27	112.37999725341797	0.36616596253018496
2444	V	2017-11-28	113.36000061035156	0.8720442969256226
2445	V	2017-11-29	109.86000061035156	-3.0875088048300525
2446	V	2017-11-30	112.58999633789062	2.4849769819515366
2447	V	2017-12-01	110.7300033569336	-1.6520055435254255
2448	V	2017-12-04	107.43000030517578	-2.9802248277012944
2449	V	2017-12-05	108.58000183105469	1.0704659058103916
2450	V	2017-12-06	109.73999786376953	1.0683330384537504
2451	V	2017-12-07	111.4000015258789	1.512669668692812
2452	V	2017-12-08	112.5999984741211	1.0771965276530349
2453	V	2017-12-11	112.37000274658203	-0.2042590858399751
2454	V	2017-12-12	113.45999908447266	0.9700065064061514
2455	V	2017-12-13	113.30999755859375	-0.1322065283706042
2456	V	2017-12-14	112.91999816894531	-0.34418797815856106
2457	V	2017-12-15	113.81999969482422	0.7970258062990565
2458	V	2017-12-18	113.55000305175781	-0.23721370918144968
2459	V	2017-12-19	112.13999938964844	-1.2417469169654471
2460	V	2017-12-20	112.12000274658203	-0.01783185587234115
2461	V	2017-12-21	112.41000366210938	0.25865225510457446
2462	V	2017-12-22	112.69000244140625	0.24908706536344027
2463	V	2017-12-26	112.98999786376953	0.2662129877220254
2464	V	2017-12-27	114.0199966430664	0.9115840328970837
2465	V	2017-12-28	114.3499984741211	0.28942452268942986
2466	V	2017-12-29	114.0199966430664	-0.2885892745589924
2467	V	2018-01-02	114.51000213623047	0.429753997185256
2468	V	2018-01-03	115.6500015258789	0.9955456889191305
2469	V	2018-01-04	116.08000183105469	0.3718117591892556
2470	V	2018-01-05	118.86000061035156	2.3948989795356423
2471	V	2018-01-08	119.33999633789062	0.40383284963341204
2472	V	2018-01-09	119.11000061035156	-0.19272308915434522
2473	V	2018-01-10	118.9800033569336	-0.10914050268813202
2474	V	2018-01-11	119.83999633789062	0.722804636655705
2475	V	2018-01-12	120.08999633789062	0.20861148835078502
2476	V	2018-01-16	120.38999938964844	0.24981518936324498
2477	V	2018-01-17	121.9800033569336	1.320711002031838
2478	V	2018-01-18	123.11000061035156	0.9263790968355723
2479	V	2018-01-19	122.69999694824219	-0.33303846972355666
2480	V	2018-01-22	124.33000183105469	1.3284473702962485
2481	V	2018-01-23	124.6500015258789	0.25737930516485097
2482	V	2018-01-24	124.55000305175781	-0.08022340384835625
2483	V	2018-01-25	125.22000122070312	0.5379350883411016
2484	V	2018-01-26	126.31999969482422	0.8784526939768389
2485	V	2018-01-29	124.83999633789062	-1.1716302727272976
2486	V	2018-01-30	123.55000305175781	-1.0333173053300393
2487	V	2018-01-31	124.2300033569336	0.5503846931439682
2488	V	2018-02-01	125.72000122070312	1.199386479519382
2489	V	2018-02-02	120.91000366210938	-3.825960477163637
2490	V	2018-02-05	116.2699966430664	-3.8375708200371617
2491	V	2018-02-06	119.97000122070312	3.1822522443130774
2492	V	2018-02-07	119.6500015258789	-0.266733092913396
2493	V	2018-02-08	113.86000061035156	-4.839114786200005
2494	V	2018-02-09	116.31999969482422	2.1605472257910874
2495	V	2018-02-12	118.47000122070312	1.848350697661294
2496	V	2018-02-13	118.3499984741211	-0.10129378352792262
2497	V	2018-02-14	120.83000183105469	2.0954823733909
2498	V	2018-02-15	122.27999877929688	1.2000305605139205
2499	V	2018-02-16	121.8499984741211	-0.3516521994344268
2500	V	2018-02-20	122.01000213623047	0.1313119935273166

The file is too large to be shown. View raw