,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2013-12-06,126.05,125.85,129.0,123.0,87078.0,20131206.0,126.05,4.0,-0.159,3.9491897507390634,3.3553198541539873,0
2013-12-09,126.0,131.55,131.55,124.75,62682.0,20131209.0,125.85,0.0,4.529,3.9491897507390634,3.3553198541539873,1
2013-12-10,133.0,132.95,135.65,131.7,342330.0,20131210.0,131.55,1.0,1.064,3.9491897507390634,3.3553198541539873,2
2013-12-11,132.95,136.25,136.6,132.0,343232.0,20131211.0,132.95,2.0,2.482,3.9491897507390634,3.3553198541539873,3
2013-12-12,136.1,134.05,138.05,133.8,532196.0,20131212.0,136.25,3.0,-1.615,3.9491897507390634,3.3553198541539873,4
2013-12-13,133.7,132.85,135.1,132.3,244810.0,20131213.0,134.05,4.0,-0.895,3.9491897507390634,3.3553198541539873,5
2013-12-16,133.1,134.5,134.9,132.1,252466.0,20131216.0,132.85,0.0,1.242,3.9491897507390634,3.3553198541539873,6
2013-12-17,134.95,132.55,134.95,132.4,197926.0,20131217.0,134.5,1.0,-1.45,3.9491897507390634,3.3553198541539873,7
2013-12-18,132.6,131.35,133.05,129.7,231182.0,20131218.0,132.55,2.0,-0.905,3.9491897507390634,3.3553198541539873,8
2013-12-19,131.4,131.35,132.1,130.55,128568.0,20131219.0,131.35,3.0,0.0,3.9491897507390634,3.3553198541539873,9
2013-12-20,131.15,130.95,131.9,129.85,122328.0,20131220.0,131.35,4.0,-0.305,3.9491897507390634,3.3553198541539873,10
2013-12-23,130.9,131.75,133.35,130.6,187814.0,20131223.0,130.95,0.0,0.611,3.9491897507390634,3.3553198541539873,11
2013-12-24,131.9,132.05,133.35,131.0,208442.0,20131224.0,131.75,1.0,0.228,3.9491897507390634,3.3553198541539873,12
2013-12-25,132.35,130.6,133.2,130.55,169752.0,20131225.0,132.05,2.0,-1.098,3.9491897507390634,3.3553198541539873,13
2013-12-26,130.15,127.05,130.2,127.05,200080.0,20131226.0,130.6,3.0,-2.718,3.9491897507390634,3.603636548714479,14
2013-12-27,126.05,124.5,126.45,124.35,266966.0,20131227.0,127.05,4.0,-2.007,3.9491897507390634,3.996259963011604,15
2013-12-30,124.0,122.85,124.5,120.5,264712.0,20131230.0,124.5,0.0,-1.325,3.9491897507390634,4.3695311729126995,16
2013-12-31,122.5,122.85,123.75,121.7,131290.0,20131231.0,122.85,1.0,0.0,3.9491897507390634,4.143025102349833,17
2014-01-02,123.0,121.55,123.5,121.35,98992.0,20140102.0,122.85,3.0,-1.058,3.9491897507390634,3.8585268430869673,18
2014-01-03,120.95,122.5,122.65,120.1,125444.0,20140103.0,121.55,4.0,0.782,3.9491897507390634,3.701763722953024,19
2014-01-06,122.35,120.35,122.45,117.4,324644.0,20140106.0,122.5,0.0,-1.755,3.9491897507390634,3.890896877921895,20
2014-01-07,120.95,121.1,122.35,120.15,235264.0,20140107.0,120.35,1.0,0.623,3.7834481796456356,3.6762285650272353,21
2014-01-08,121.0,120.6,121.1,118.7,189634.0,20140108.0,121.1,2.0,-0.413,3.6418688439184703,3.49948921681359,22
2014-01-09,120.7,123.65,124.6,120.05,319882.0,20140109.0,120.6,3.0,2.529,3.7337550207993484,3.6442241692901587,23
2014-01-10,122.9,124.15,125.1,122.6,204376.0,20140110.0,123.65,4.0,0.404,3.810496595511912,3.761607887937655,24
2014-01-13,124.6,123.8,124.85,123.4,131256.0,20140113.0,124.15,0.0,-0.282,3.5762515601402365,3.445743617514911,25
2014-01-14,124.05,125.25,125.4,122.3,232054.0,20140114.0,123.8,1.0,1.171,3.529380768293753,3.3986561153162316,26
2014-01-15,125.05,124.5,125.7,124.2,203034.0,20140115.0,125.25,2.0,-0.599,3.3702183915892303,3.1951329934645303,27
2014-01-17,122.05,124.8,125.0,122.05,212216.0,20140117.0,124.5,4.0,0.241,3.3537028632116903,3.19579232239017,28
2014-01-20,124.85,125.85,128.45,124.8,224422.0,20140120.0,124.8,0.0,0.841,3.4112071832168755,3.2977463982701334,29
2014-01-21,125.5,124.85,126.45,124.25,179466.0,20140121.0,125.85,1.0,-0.795,3.2950455721236263,3.149626213666084,30
2014-01-22,125.0,123.9,127.6,123.65,334758.0,20140122.0,124.85,2.0,-0.761,3.357547109089766,3.2574492880079107,31
2014-01-23,124.0,125.85,127.1,124.0,266270.0,20140123.0,123.9,3.0,1.574,3.3330802727294913,3.2362676506010413,32
2014-01-24,126.75,127.9,127.95,126.15,177710.0,20140124.0,125.85,4.0,1.629,3.400909812014525,3.345608150945403,33
2014-01-27,127.5,127.95,128.35,126.85,172736.0,20140127.0,127.9,0.0,0.039,3.31598701860779,3.232102095321167,34
2014-01-28,127.65,127.85,127.95,125.2,277350.0,20140128.0,127.95,1.0,-0.078,3.2628135344401943,3.1674474684193177,35
2014-01-29,128.0,130.6,130.8,127.8,239924.0,20140129.0,127.85,2.0,2.151,3.238197477338253,3.145008541593318,36
2014-01-30,130.55,131.8,132.05,129.85,153258.0,20140130.0,130.6,3.0,0.919,3.3280358879120957,3.2862884818859133,37
2014-02-07,131.4,130.85,131.7,129.9,69834.0,20140207.0,131.8,4.0,-0.721,3.1856632499379782,3.0873669395141823,38
2014-02-10,130.5,132.0,132.45,130.35,134870.0,20140210.0,130.85,0.0,0.879,3.084736624310833,2.9552865726668105,39
2014-02-11,131.8,131.1,132.0,130.5,124310.0,20140211.0,132.0,1.0,-0.682,2.9377165697902465,2.7606974864069196,40
2014-02-12,131.35,131.35,132.15,130.0,131058.0,20140212.0,131.1,2.0,0.191,2.864774021828782,2.6790708831598677,41
2014-02-13,131.3,129.4,131.6,128.55,200088.0,20140213.0,131.35,3.0,-1.485,2.881896992654371,2.728633487458202,42
2014-02-14,129.5,129.4,130.2,128.7,130922.0,20140214.0,129.4,4.0,0.0,2.860492428742021,2.7181296654009777,43
2014-02-17,129.45,133.5,133.8,128.95,218748.0,20140217.0,129.4,0.0,3.168,3.04387258464109,3.0028337569067776,44
2014-02-18,133.25,130.9,133.5,130.25,273180.0,20140218.0,133.5,1.0,-1.948,3.1410967486920787,3.149325361805612,45
2014-02-19,131.2,127.15,131.4,126.45,330974.0,20140219.0,130.9,2.0,-2.865,3.5005268774416423,3.670039979973904,46
2014-02-20,127.5,127.8,128.45,126.65,179314.0,20140220.0,127.15,3.0,0.511,3.569370398623413,3.747448462841245,47
2014-02-21,128.0,128.1,128.65,127.2,163654.0,20140221.0,127.8,4.0,0.235,3.3794663387105683,3.4475184135358834,48
2014-02-24,128.2,126.1,128.25,123.65,207990.0,20140224.0,128.1,0.0,-1.561,3.491377263231603,3.6013027177825947,49
2014-02-25,126.4,126.1,127.25,125.75,130024.0,20140225.0,126.1,1.0,0.0,3.3868058786634405,3.4343493623157286,50
2014-02-26,126.0,126.75,127.05,125.2,126076.0,20140226.0,126.1,2.0,0.515,3.2461057065276115,3.2229788001827733,51
2014-02-27,126.7,124.55,127.55,124.2,204148.0,20140227.0,126.75,3.0,-1.736,3.2556114803305793,3.2399235739967724,52
2014-02-28,124.6,124.55,125.45,124.0,120906.0,20140228.0,124.55,4.0,0.0,3.2093777995625565,3.174571638820129,53
2014-03-03,124.4,126.2,126.3,124.15,135144.0,20140303.0,124.55,0.0,1.325,3.1125586163154577,3.037909906018995,54
2014-03-04,126.2,128.6,129.7,125.55,204436.0,20140304.0,126.2,1.0,1.902,3.2986755033603026,3.319615139201967,55
2014-03-05,128.9,129.75,129.9,128.7,162108.0,20140305.0,128.6,2.0,0.894,3.33531973376963,3.3703476704022717,56
2014-03-06,129.85,129.45,130.65,128.65,153154.0,20140306.0,129.75,3.0,-0.231,3.218006285468155,3.1942575463782563,57
2014-03-10,129.7,128.7,130.6,125.3,338294.0,20140310.0,129.45,0.0,-0.579,3.4079647036008134,3.47508370068739,58
2014-03-11,128.7,131.65,133.25,128.6,259908.0,20140311.0,128.7,1.0,2.292,3.521249059717617,3.631768459045689,59
2014-03-12,130.9,131.8,133.0,130.0,198234.0,20140312.0,131.65,2.0,0.114,3.592256606995369,3.7208804161267377,60
2014-03-14,133.45,131.3,134.4,131.2,219184.0,20140314.0,131.8,4.0,-0.379,3.5564998618839474,3.6514199537860006,61
2014-03-17,129.45,126.05,130.3,126.05,51998.0,20140317.0,131.3,0.0,-3.998,3.7564022286114302,3.93126463601166,62
2014-03-18,124.65,126.55,127.1,124.65,168876.0,20140318.0,126.05,1.0,0.397,4.0200479818277,4.293800868891994,63
2014-03-19,126.6,126.55,127.4,126.1,93076.0,20140319.0,126.55,2.0,0.0,3.7768203394430486,3.9012582542226735,64
2014-03-20,127.15,126.9,127.4,125.8,84978.0,20140320.0,126.55,3.0,0.277,3.5785600295064666,3.594399544355354,65
2014-03-21,126.8,129.65,131.65,126.55,256480.0,20140321.0,126.9,4.0,2.167,3.7171062529686028,3.7951600365300835,66
2014-03-24,129.85,131.75,131.8,129.65,125062.0,20140324.0,129.65,0.0,1.62,3.824807060472678,3.942480785653713,67
2014-03-25,131.75,128.1,132.4,128.05,242334.0,20140325.0,131.75,1.0,-2.77,3.8726184673326114,3.996819479260161,68
2014-03-26,128.0,130.7,131.4,127.7,145832.0,20140326.0,128.1,2.0,2.03,3.888764505783374,4.003910531846791,69
2014-03-27,130.5,130.25,131.0,129.6,117282.0,20140327.0,130.7,3.0,-0.344,3.79877323298265,3.8567167673197265,70
2014-03-28,130.75,131.95,132.1,130.35,97944.0,20140328.0,130.25,4.0,1.305,3.612326009518584,3.5758117813959887,71
2014-03-31,132.05,132.8,133.55,131.3,121780.0,20140331.0,131.95,0.0,0.644,3.583905698657897,3.5390358087284404,72
2014-04-01,132.95,135.5,136.3,132.5,214536.0,20140401.0,132.8,1.0,2.033,3.6536109197746183,3.6471670903051483,73
2014-04-02,135.7,135.45,137.3,133.85,332518.0,20140402.0,135.5,2.0,-0.037,3.7306159251195217,3.7608806264590084,74
2014-04-03,135.2,137.5,137.5,134.85,195604.0,20140403.0,135.45,3.0,1.513,3.632307847761334,3.6127604082087346,75
2014-04-04,138.0,141.0,141.4,138.0,328534.0,20140404.0,137.5,4.0,2.545,3.843144130551394,3.924397461891252,76
2014-04-08,141.0,143.75,144.1,139.35,282220.0,20140408.0,141.0,1.0,1.95,4.093915523295458,4.281149534892751,77
2014-04-09,143.7,144.3,146.05,141.8,540242.0,20140409.0,143.75,2.0,0.383,4.180878993674244,4.38366419236237,78
2014-04-10,144.3,144.1,145.5,143.05,264954.0,20140410.0,144.3,3.0,-0.139,4.023449503035965,4.125839549039181,79
2014-04-11,143.75,145.95,146.05,142.6,315730.0,20140411.0,144.1,4.0,1.284,3.9712945834019915,4.035726775858607,80
2014-04-14,147.0,148.6,149.5,146.0,499036.0,20140414.0,145.95,0.0,1.816,4.1012293173890555,4.217631330268781,81
2014-04-15,148.45,150.8,150.8,147.65,302516.0,20140415.0,148.6,1.0,1.48,4.169324355428091,4.301947738546499,82
2014-04-16,150.65,155.15,155.8,149.8,330214.0,20140416.0,150.8,2.0,2.885,4.4449322211153515,4.688357032813609,83
2014-04-17,132.9,136.9,139.5,132.75,559256.0,20140417.0,155.15,3.0,-11.763,5.68213159071407,6.469918722997527,84
2014-04-18,136.9,138.95,140.65,136.4,487972.0,20140418.0,136.9,4.0,1.497,6.870447089867636,8.10727029650678,85
2014-04-21,138.85,137.4,139.45,136.2,197080.0,20140421.0,138.95,0.0,-1.116,6.541233062686879,7.459631719129126,86
2014-04-22,137.3,137.2,138.15,135.4,286542.0,20140422.0,137.4,1.0,-0.146,6.2692408401259145,6.938345719557293,87
2014-04-23,137.5,140.35,140.4,137.35,306846.0,20140423.0,137.2,2.0,2.296,5.976521977871271,6.419898097663221,88
2014-04-24,140.6,139.4,141.25,139.0,214342.0,20140424.0,140.35,3.0,-0.677,5.801350646062856,6.103910878599019,89
2014-04-25,139.5,139.4,139.75,138.15,141446.0,20140425.0,139.4,4.0,0.0,5.473899103807691,5.5833882773715455,90
2014-04-28,139.5,138.05,140.6,137.7,162458.0,20140428.0,139.4,0.0,-0.968,5.239871873005787,5.225602488209053,91
2014-04-29,137.95,140.6,140.65,137.5,202220.0,20140429.0,138.05,1.0,1.847,5.0498566508520115,4.9488550302358965,92
2014-04-30,140.9,141.8,143.2,140.2,337652.0,20140430.0,140.6,2.0,0.853,5.058961762187519,4.975674398134041,93
2014-05-01,139.4,139.4,139.4,139.4,52.0,20140501.0,141.8,3.0,-1.693,4.708106052795333,4.472250517160793,94
2014-05-05,141.6,143.85,143.9,141.05,255960.0,20140505.0,139.4,0.0,3.192,4.539169372304788,4.255950214398713,95
2014-05-06,143.6,145.3,145.45,143.45,278870.0,20140506.0,143.85,1.0,1.008,4.676530878242807,4.495157076571051,96
2014-05-07,144.95,142.6,145.95,141.9,364836.0,20140507.0,145.3,2.0,-1.858,4.61956852412333,4.435802751504844,97
2014-05-08,142.6,143.3,143.65,141.35,357074.0,20140508.0,142.6,3.0,0.491,4.558693799134138,4.371029005726097,98
2014-05-09,143.5,140.35,143.85,139.95,362356.0,20140509.0,143.3,4.0,-2.059,4.498808199025955,4.308225099996198,99
2014-05-12,140.4,140.95,141.55,139.7,235086.0,20140512.0,140.35,0.0,0.428,4.417092972092738,4.213795036755195,100
2014-05-13,141.0,138.45,141.4,138.15,290308.0,20140513.0,140.95,1.0,-1.774,4.310987247656328,4.085288972992215,101
2014-05-14,138.5,138.05,139.75,137.75,255448.0,20140514.0,138.45,2.0,-0.289,4.209982900233939,3.9672503964012864,102
2014-05-15,138.4,137.2,139.2,137.0,279856.0,20140515.0,138.05,3.0,-0.616,4.027248125081341,3.7316169291454737,103
2014-05-16,137.05,137.25,137.85,136.05,252780.0,20140516.0,137.2,4.0,0.036,3.8429445367056108,3.5007346030829636,104
2014-05-19,137.4,137.55,140.05,136.85,312344.0,20140519.0,137.25,0.0,0.219,3.7844926390939744,3.4606366456432243,105
2014-05-20,137.4,135.35,137.7,134.8,261140.0,20140520.0,137.55,1.0,-1.599,3.704081223023076,3.385885076149294,106
2014-05-21,135.5,135.35,136.95,134.95,186130.0,20140521.0,135.35,2.0,0.0,3.603706804829076,3.281100378990649,107
2014-05-22,135.5,136.05,136.8,134.8,176118.0,20140522.0,135.35,3.0,0.517,3.4579107902526784,3.1102869663909614,108
2014-05-23,136.1,138.8,139.0,135.55,319120.0,20140523.0,136.05,4.0,2.021,3.475373934254559,3.1822487146968648,109
2014-05-26,138.95,139.8,140.5,138.55,238166.0,20140526.0,138.8,0.0,0.72,3.5639785574236567,3.3512822407616873,110
2014-05-27,139.5,136.25,139.9,135.85,247824.0,20140527.0,139.8,1.0,-2.539,3.608163346556861,3.4444446188618882,111
2014-05-28,136.0,136.5,137.1,135.6,165992.0,20140528.0,136.25,2.0,0.183,3.6619678096418937,3.5451853459077105,112
2014-05-29,136.3,136.25,137.35,135.65,182172.0,20140529.0,136.5,3.0,-0.183,3.4836036913464405,3.299160612884353,113
2014-05-30,136.35,133.25,136.55,132.3,271024.0,20140530.0,136.25,4.0,-2.202,3.5532772933880272,3.425939206870363,114
2014-06-03,133.3,132.85,134.1,132.55,122736.0,20140603.0,133.25,1.0,-0.3,3.5666159319111443,3.462480648211817,115
2014-06-04,132.8,132.4,134.0,132.0,164858.0,20140604.0,132.85,2.0,-0.339,3.424194257026442,3.2674832180096813,116
2014-06-05,132.5,134.6,134.9,132.2,192464.0,20140605.0,132.4,3.0,1.662,3.3583575562054953,3.191818785430662,117
2014-06-06,134.6,134.75,135.25,133.35,174872.0,20140606.0,134.6,4.0,0.111,3.3121426845711976,3.146242945540364,118
2014-06-09,134.85,134.7,136.15,134.3,163888.0,20140609.0,134.75,0.0,-0.037,3.1792191885672967,2.973410546777768,119
2014-06-10,134.7,134.85,135.5,133.05,182680.0,20140610.0,134.7,1.0,0.111,3.112925884999211,2.903622471765997,120
2014-06-11,134.95,135.2,137.05,134.7,263850.0,20140611.0,134.85,2.0,0.26,3.043568368081855,2.829806140264752,121
2014-06-12,134.8,134.5,135.35,133.75,104212.0,20140612.0,135.2,3.0,-0.518,2.9123338165488897,2.665831984509109,122
2014-06-13,134.35,134.0,135.6,133.5,172474.0,20140613.0,134.5,4.0,-0.372,2.8384847437050897,2.5903877184243997,123
2014-06-16,134.1,134.05,135.05,133.55,105360.0,20140616.0,134.0,0.0,0.037,2.716803497495962,2.4450026868235457,124
2014-06-17,133.95,134.45,134.7,133.15,127986.0,20140617.0,134.05,1.0,0.298,2.6107298064224937,2.3256689934845802,125
2014-06-18,134.6,133.55,135.1,133.45,110084.0,20140618.0,134.45,2.0,-0.669,2.5233902496742666,2.235579793200146,126
2014-06-19,133.75,132.05,134.05,130.75,219502.0,20140619.0,133.55,3.0,-1.123,2.6303553106739677,2.4308358229395277,127
2014-06-20,132.0,132.2,132.6,131.65,94346.0,20140620.0,132.05,4.0,0.114,2.5639590696103784,2.3600577125337723,128
2014-06-23,132.2,130.5,133.15,130.5,117762.0,20140623.0,132.2,0.0,-1.286,2.5717810049016547,2.3987166845180603,129
2014-06-24,130.5,134.65,134.7,129.75,302524.0,20140624.0,130.5,1.0,3.18,2.7879835490994362,2.7388877957055113,130
2014-06-25,135.0,136.55,136.95,134.3,279350.0,20140625.0,134.65,2.0,1.411,3.1208952797257483,3.2337027593749545,131
2014-06-26,136.6,137.85,137.9,136.05,171728.0,20140626.0,136.55,3.0,0.952,3.132632109149033,3.2358757248034173,132
2014-06-27,137.9,138.55,139.1,137.5,142686.0,20140627.0,137.85,4.0,0.508,3.0796654033249804,3.1444256277330656,133
2014-06-30,138.4,138.55,138.75,137.3,116844.0,20140630.0,138.55,0.0,0.0,2.9315136204672645,2.9185022097815523,134
2014-07-01,138.85,139.15,139.55,137.4,142256.0,20140701.0,138.55,1.0,0.433,2.8604667609191514,2.8160352481155457,135
2014-07-02,138.9,138.85,139.45,136.8,135708.0,20140702.0,139.15,2.0,-0.216,2.841333378186044,2.793897214965725,136
2014-07-03,139.2,138.25,139.4,138.15,77450.0,20140703.0,138.85,3.0,-0.432,2.6966664267829845,2.5880442524243534,137
2014-07-04,138.5,140.75,141.1,137.85,190640.0,20140704.0,138.25,4.0,1.808,2.7469695676116475,2.676305018970639,138
2014-07-07,140.7,139.75,141.85,138.35,180748.0,20140707.0,140.75,0.0,-0.71,2.8245179130737816,2.7994643500198886,139
2014-07-08,139.75,137.6,139.85,137.15,116642.0,20140708.0,139.75,1.0,-1.538,2.8950163873694557,2.9062024368681767,140
2014-07-09,137.6,136.85,138.4,136.15,95090.0,20140709.0,137.6,2.0,-0.545,2.959105891622559,2.9987087787574924,141
2014-07-10,136.85,138.9,139.5,136.25,116536.0,20140710.0,136.85,3.0,1.498,2.9855508424217825,3.0322142749666074,142
2014-07-11,138.8,138.1,139.65,137.25,101094.0,20140711.0,138.9,4.0,-0.576,2.968682565547375,3.001252371602936,143
2014-07-14,137.85,138.1,138.5,136.95,65676.0,20140714.0,138.1,0.0,0.0,2.8760749673935417,2.861085388586022,144
2014-07-15,137.6,139.6,140.4,137.25,135388.0,20140715.0,138.1,1.0,1.086,2.9009772656226245,2.8996073368070703,145
2014-07-16,139.35,138.6,139.9,138.1,83188.0,20140716.0,139.6,2.0,-0.716,2.800888340943732,2.752993025125537,146
2014-07-17,138.55,139.8,139.95,138.45,87354.0,20140717.0,138.6,3.0,0.866,2.6826256760376985,2.585927288336207,147
2014-07-18,139.8,139.3,140.35,137.9,115548.0,20140718.0,139.8,4.0,-0.358,2.661477872927121,2.5678036498814194,148
2014-07-21,139.3,139.9,140.15,138.8,78490.0,20140721.0,139.3,0.0,0.431,2.542252538052218,2.4054298298199024,149
2014-07-22,140.1,139.95,140.1,138.9,71624.0,20140722.0,139.9,1.0,0.036,2.420229511475546,2.244705852444245,150
2014-07-23,140.0,139.05,141.05,138.1,113268.0,20140723.0,139.95,2.0,-0.643,2.468390489581852,2.338745072151986,151
2014-07-24,139.2,139.8,140.35,138.8,83870.0,20140724.0,139.05,3.0,0.539,2.3849004062992076,2.233579062499117,152
2014-07-25,139.5,144.8,145.75,139.3,215276.0,20140725.0,139.8,4.0,3.577,2.7771823531693225,2.829101854325904,153
2014-07-28,144.9,145.6,146.25,143.8,120050.0,20140728.0,144.8,0.0,0.552,3.1110749946740706,3.311888273861535,154
2014-07-29,145.8,145.8,147.75,145.25,114468.0,20140729.0,145.6,1.0,0.137,3.096431808230585,3.2636365040035953,155
2014-07-30,145.45,146.8,147.25,144.0,114978.0,20140730.0,145.8,2.0,0.686,3.1103925573654005,3.2618183034694646,156
2014-07-31,147.1,148.1,149.25,146.55,165628.0,20140731.0,146.8,3.0,0.886,3.141265970144357,3.286909196344008,157
2014-08-01,147.5,147.8,148.7,146.85,92088.0,20140801.0,148.1,4.0,-0.203,3.0284235796396093,3.1019879701405113,158
2014-08-04,147.9,149.3,150.0,147.85,106476.0,20140804.0,147.8,0.0,1.015,2.9485668715495796,2.9750562407739927,159
2014-08-05,149.6,149.4,149.9,148.6,76996.0,20140805.0,149.3,1.0,0.067,2.8714244119677907,2.858382075325947,160
2014-08-06,149.1,149.45,149.65,148.75,53282.0,20140806.0,149.4,2.0,0.033,2.6922039755799867,2.597264465260159,161
2014-08-07,149.3,148.65,150.3,147.75,86812.0,20140807.0,149.45,3.0,-0.535,2.6792763391215635,2.590962536558339,162
2014-08-08,148.6,148.25,148.85,147.3,77810.0,20140808.0,148.65,4.0,-0.269,2.6311603004600252,2.5321675316801144,163
2014-08-11,148.5,148.8,149.45,147.65,71248.0,20140811.0,148.25,0.0,0.371,2.5556002619640004,2.4345451941173293,164
2014-08-12,149.0,150.2,150.7,148.8,88414.0,20140812.0,148.8,1.0,0.941,2.5460002368576133,2.4366058349017834,165
2014-08-13,150.25,153.9,153.95,149.9,162768.0,20140813.0,150.2,2.0,2.463,2.782727517003795,2.7983917235966693,166
2014-08-14,153.6,153.3,154.2,151.5,122196.0,20140814.0,153.9,3.0,-0.39,2.8933886641250037,2.958606160456256,167
2014-08-15,153.0,154.75,154.9,152.45,74336.0,20140815.0,153.3,4.0,0.946,2.853080599675938,2.890792005726628,168
2014-08-18,154.8,150.75,155.15,150.25,116450.0,20140818.0,154.75,0.0,-2.585,3.0391641986218287,3.15868640497037,169
2014-08-19,151.2,150.6,151.2,148.65,79362.0,20140819.0,150.75,1.0,-0.1,3.31742202199044,3.5508615509835706,170
2014-08-20,150.6,152.15,152.2,149.35,65672.0,20140820.0,150.6,2.0,1.029,3.27492910767358,3.45741334418385,171
2014-08-21,152.3,152.45,153.2,151.45,71376.0,20140821.0,152.15,3.0,0.197,3.2135719118311368,3.3430915649573145,172
2014-08-22,151.8,152.15,152.55,150.3,53210.0,20140822.0,152.45,4.0,-0.197,3.1259744598035457,3.197346022960768,173
2014-08-25,152.25,152.3,152.75,151.35,34606.0,20140825.0,152.15,0.0,0.099,2.9690676817784607,2.9576998865628106,174
2014-08-26,151.9,151.25,152.2,150.1,59212.0,20140826.0,152.3,1.0,-0.689,2.890061524791732,2.8433399016864493,175
2014-08-27,151.5,152.5,153.0,151.15,35224.0,20140827.0,151.25,2.0,0.826,2.7955104726251765,2.710894581460265,176
2014-08-28,152.4,152.55,153.6,150.75,51524.0,20140828.0,152.5,3.0,0.033,2.8004640662352225,2.7294419705990562,177
2014-08-29,138.2,138.5,139.15,137.75,30268.0,20140829.0,152.55,4.0,-9.21,3.8867855570911907,4.332183041197882,178
2014-09-01,138.5,134.8,138.5,132.0,59002.0,20140901.0,138.5,0.0,-2.671,5.401623287383234,6.494558635718903,179
2014-09-02,134.2,134.4,134.95,133.8,36784.0,20140902.0,134.8,1.0,-0.297,5.337839350112408,6.2552841509550285,180
2014-09-03,134.4,134.15,134.95,134.0,20176.0,20140903.0,134.4,2.0,-0.186,4.938944852059991,5.547912930824233,181
2014-09-04,134.15,133.95,134.8,133.6,31242.0,20140904.0,134.15,3.0,-0.149,4.599040765553193,4.968191206711882,182
2014-09-05,134.05,134.75,134.8,133.5,33498.0,20140905.0,133.95,4.0,0.597,4.299127961427992,4.47909904581517,183
2014-09-09,134.9,134.9,135.05,134.0,27940.0,20140909.0,134.75,1.0,0.111,4.008298140355491,4.028552506371721,184
2014-09-10,134.2,132.9,134.75,132.6,50054.0,20140910.0,134.9,2.0,-1.483,3.839361942399535,3.7780788388548014,185
2014-09-11,133.5,133.15,133.75,132.5,31036.0,20140911.0,132.9,3.0,0.188,3.7085108543481176,3.5943349936737192,186
2014-09-12,133.1,132.6,133.3,131.8,51578.0,20140912.0,133.15,4.0,-0.413,3.5077371369984274,3.3150903278499784,187
2014-09-15,132.05,132.3,133.05,132.05,28598.0,20140915.0,132.6,0.0,-0.226,3.2888519394373317,3.01974495080278,188
2014-09-16,132.15,133.2,134.3,132.0,54164.0,20140916.0,132.3,1.0,0.68,3.1989563073515908,2.9237789573622615,189
2014-09-17,133.6,133.2,133.8,132.9,20204.0,20140917.0,133.2,2.0,0.0,3.0445057320382674,2.733941763047041,190
2014-09-18,133.6,133.35,134.0,133.0,19690.0,20140918.0,133.2,3.0,0.113,2.858641572482269,2.5027495279738323,191
2014-09-19,133.05,131.6,133.35,131.5,47286.0,20140919.0,133.35,4.0,-1.312,2.7669468831338624,2.415716257577232,192
2014-09-22,132.25,133.35,133.8,131.45,80164.0,20140922.0,131.6,0.0,1.33,2.7290426206771903,2.406954089900263,193
2014-09-23,133.35,132.8,134.1,132.7,40688.0,20140923.0,133.35,1.0,-0.412,2.7082205640754102,2.4193602112469077,194
2014-09-24,132.75,132.65,133.5,130.85,103642.0,20140924.0,132.8,2.0,-0.113,2.7029277854822955,2.450112183080674,195
2014-09-25,132.9,133.1,133.2,132.0,29086.0,20140925.0,132.65,3.0,0.339,2.5662979858444808,2.2834305586698207,196
2014-09-26,133.2,134.1,134.85,132.6,48420.0,20140926.0,133.1,4.0,0.751,2.5375436233117714,2.2789731508471758,197
2014-09-29,133.8,134.5,134.75,132.75,25200.0,20140929.0,134.1,0.0,0.298,2.4886760209094607,2.2417767307342027,198
2014-09-30,134.6,135.5,139.05,134.6,32512.0,20140930.0,134.5,1.0,0.743,2.7124327474595864,2.6028731666364493,199
2014-10-09,134.55,135.2,135.5,134.3,20872.0,20141009.0,135.5,3.0,-0.221,2.574938860668702,2.415823411084861,200
2014-10-10,134.8,134.55,135.1,134.1,21414.0,20141010.0,135.2,4.0,-0.481,2.4681262365067114,2.2803802896068426,201
2014-10-13,134.9,136.8,137.35,134.7,34496.0,20141013.0,134.55,0.0,1.672,2.4846602150715142,2.329662917659276,202
2014-10-14,136.85,136.95,137.25,136.3,17984.0,20141014.0,136.8,1.0,0.11,2.5042365592263294,2.379041195304715,203
2014-10-15,136.9,132.7,137.1,131.05,42610.0,20141015.0,136.95,2.0,-3.103,2.8265786912596944,2.868502369264173,204
2014-10-16,132.25,132.0,133.45,131.9,34936.0,20141016.0,132.7,3.0,-0.528,3.0287079017459835,3.1593687200289935,205
2014-10-17,132.5,132.1,132.85,131.9,20696.0,20141017.0,132.0,4.0,0.076,2.8397344556220707,2.864786224025086,206
2014-10-20,132.15,131.5,132.6,131.1,34848.0,20141020.0,132.1,0.0,-0.454,2.717940413902692,2.6828147274883865,207
2014-10-21,131.3,131.35,131.85,131.1,17992.0,20141021.0,131.5,1.0,-0.114,2.5617640122900345,2.4584394304899084,208
2014-10-22,131.45,130.5,131.55,130.1,52484.0,20141022.0,131.35,2.0,-0.647,2.4606945564221157,2.323980839757911,209
2014-10-23,130.5,130.7,131.45,130.4,26178.0,20141023.0,130.5,3.0,0.153,2.3324495965106844,2.154116727790174,210
2014-10-24,130.75,131.9,132.2,130.45,31376.0,20141024.0,130.7,4.0,0.918,2.2794996331026898,2.100234497418147,211
2014-10-27,131.7,130.7,131.85,130.6,19770.0,20141027.0,131.9,0.0,-0.91,2.1859087572233262,1.9868698977623875,212
2014-10-28,130.55,130.6,131.3,130.4,26964.0,20141028.0,130.7,1.0,-0.077,2.1235534155711018,1.921953911394062,213
2014-10-29,130.8,130.6,131.2,130.4,24034.0,20141029.0,130.6,2.0,0.0,2.0032303776402314,1.7723600565415116,214
2014-10-30,130.55,131.5,132.05,130.55,27994.0,20141030.0,130.6,3.0,0.689,1.9574821614386924,1.7360453823359754,215
2014-10-31,131.45,130.5,131.45,130.5,19584.0,20141031.0,131.5,4.0,-0.76,1.8658928739397556,1.6312393313578404,216
2014-11-03,130.5,129.5,130.55,129.35,50732.0,20141103.0,130.5,0.0,-0.766,1.8917207945151489,1.700407420510131,217
2014-11-04,129.3,129.55,130.4,129.3,30884.0,20141104.0,129.5,1.0,0.039,1.8288370858687186,1.6336864311087769,218
2014-11-05,129.5,130.9,131.3,129.4,40866.0,20141105.0,129.55,2.0,1.042,1.8353064417038993,1.6691949069609413,219
2014-11-06,130.8,129.7,131.2,129.65,27064.0,20141106.0,130.9,3.0,-0.917,1.8184604015370103,1.6666355860328128,220
2014-11-07,129.7,129.7,130.0,129.2,39070.0,20141107.0,129.7,4.0,0.0,1.8076912741175901,1.6710841745617735,221
2014-11-10,129.75,129.75,130.1,129.35,16630.0,20141110.0,129.7,0.0,0.039,1.7115375218685365,1.5482729512868687,222
2014-11-11,129.9,130.35,131.85,129.3,50034.0,20141111.0,129.75,1.0,0.462,1.7877613835576,1.681836557781952,223
2014-11-12,130.85,129.7,130.85,129.6,16006.0,20141112.0,130.35,2.0,-0.499,1.738873985028604,1.624258350077691,224
2014-11-13,129.6,130.0,130.9,129.55,17584.0,20141113.0,129.7,3.0,0.231,1.703521804555838,1.5876905700673312,225
2014-11-14,130.3,130.95,131.05,129.9,17642.0,20141114.0,130.0,4.0,0.731,1.6713834586742213,1.5559984940583604,226
2014-11-17,131.2,134.1,134.45,130.75,48792.0,20141117.0,130.95,0.0,2.405,1.923984962523346,1.9418653615172468,227
2014-11-18,133.7,133.55,134.0,133.05,14488.0,20141118.0,134.1,1.0,-0.41,2.026349965964296,2.089616646648283,228
2014-11-19,133.6,133.6,134.65,133.05,18278.0,20141119.0,133.55,2.0,0.037,1.9875908781376628,2.0243344270951775,229
2014-11-20,133.6,132.85,134.15,132.7,19782.0,20141120.0,133.6,3.0,-0.561,1.938718980111742,1.9477565034824893,230
2014-11-21,133.05,130.0,133.55,129.6,45984.0,20141121.0,132.85,4.0,-2.145,2.1261081637846795,2.2213889696848215,231
2014-11-24,130.25,130.1,130.8,129.6,17144.0,20141124.0,130.0,0.0,0.077,2.228280148918326,2.358537107060175,232
2014-11-25,130.0,129.8,130.8,129.8,20930.0,20141125.0,130.1,1.0,-0.231,2.1166183171754627,2.1773988261188175,233
2014-11-26,129.85,129.35,129.85,128.65,39202.0,20141126.0,129.8,2.0,-0.347,2.0560166519663343,2.0804123159696366,234
2014-11-27,129.4,129.3,129.4,129.05,11080.0,20141127.0,129.35,3.0,-0.039,1.9372878654037156,1.9030240071736846,235
2014-11-28,129.15,128.6,130.45,128.55,25272.0,20141128.0,129.3,4.0,-0.541,1.9338980594573962,1.9026208062171903,236
2014-12-01,128.3,127.5,128.5,127.45,22464.0,20141201.0,128.6,0.0,-0.855,1.9262709631420143,1.895604698721566,237
2014-12-02,127.95,127.65,128.35,127.5,16648.0,20141202.0,127.5,1.0,0.118,1.8511554210285783,1.7895240722253525,238
2014-12-03,127.5,126.8,127.5,126.15,18468.0,20141203.0,127.65,2.0,-0.666,1.8055958372934062,1.7309208625953048,239
2014-12-04,126.75,126.75,127.15,126.45,9782.0,20141204.0,126.8,3.0,-0.039,1.7505416702609076,1.6601314142492607,240
2014-12-05,126.75,125.8,127.1,125.8,14474.0,20141205.0,126.75,4.0,-0.75,1.7095833365968864,1.612113892349359,241
2014-12-08,125.95,125.1,126.05,125.0,18962.0,20141208.0,125.8,0.0,-0.556,1.7132575787247635,1.6304987067027779,242
2014-12-09,125.0,124.8,125.3,124.7,11344.0,20141209.0,125.1,1.0,-0.24,1.6575068897453527,1.5597655458090713,243
2014-12-10,125.0,125.45,125.8,124.5,19778.0,20141210.0,124.8,2.0,0.521,1.625006263402518,1.525130139701195,244
2014-12-11,125.15,125.1,126.0,124.85,28498.0,20141211.0,125.45,3.0,-0.279,1.5863693303633895,1.4817794544077045,245
2014-12-12,124.8,125.0,125.35,124.55,10160.0,20141212.0,125.1,4.0,-0.08,1.5239721185084458,1.4042088604866763,246
2014-12-15,124.85,125.1,125.5,124.85,6312.0,20141215.0,125.0,0.0,0.08,1.4445201077306389,1.3036476790884535,247
2014-12-16,125.25,125.3,125.4,124.6,8728.0,20141216.0,125.1,1.0,0.16,1.385927370661327,1.2364946552099945,248
2014-12-17,125.0,120.3,125.45,120.2,18738.0,20141217.0,125.3,2.0,-3.99,1.737206700616964,1.7716287011819953,249
2014-12-18,119.8,121.2,121.8,117.65,18014.0,20141218.0,120.3,3.0,0.748,2.2747333642191565,2.555411541024391,250
2014-12-19,120.8,121.1,121.7,120.4,2182.0,20141219.0,121.2,4.0,-0.083,2.195212149287196,2.401356668887808,251
2014-12-22,121.5,124.5,125.35,121.4,13416.0,20141222.0,121.1,0.0,2.808,2.3729201357216225,2.634509113036101,252
2014-12-23,124.1,123.8,124.75,121.15,7652.0,20141223.0,124.5,1.0,-0.562,2.4890183052050325,2.7699078979646217,253
2014-12-24,123.5,125.65,125.75,122.1,6692.0,20141224.0,123.8,2.0,1.494,2.594562095643879,2.8872535115693396,254
2014-12-25,125.85,127.85,128.2,125.55,11080.0,20141225.0,125.65,3.0,1.751,2.7586928142258644,3.088953043360095,255
2014-12-26,128.1,129.5,129.5,128.05,8200.0,20141226.0,127.85,4.0,1.291,2.8579025583894326,3.1904259709120817,256
2014-12-29,129.7,133.6,133.65,129.55,18640.0,20141229.0,129.5,0.0,3.166,3.1253659621778125,3.538369174790476,257
2014-12-30,133.0,138.6,138.6,132.0,19986.0,20141230.0,133.6,1.0,3.743,3.668514511081076,4.279919951485087,258
2014-12-31,130.9,132.95,132.95,126.6,35534.0,20141231.0,138.6,2.0,-4.076,3.9713768282607593,4.642597291287071,259
2015-01-05,131.5,128.5,134.85,128.4,14726.0,20150105.0,132.95,0.0,-3.347,4.537615298427771,5.383584319115457,260
2015-01-06,127.6,129.7,130.95,127.6,8744.0,20150106.0,128.5,1.0,0.934,4.611468453117211,5.379106409900062,261
2015-01-07,129.0,130.45,131.5,128.3,5970.0,20150107.0,129.7,2.0,0.578,4.483153139195796,5.088558888580052,262
2015-01-08,131.0,129.0,131.6,128.4,5112.0,20150108.0,130.45,3.0,-1.112,4.366502853812981,4.836751036769377,263
2015-01-09,128.5,123.6,129.55,123.45,8082.0,20150109.0,129.0,4.0,-4.186,4.605911685287095,5.125184231866788,264
2015-01-12,122.4,121.4,123.8,120.1,6562.0,20150112.0,123.6,0.0,-1.78,4.996283350264805,5.628493000951213,265
2015-01-13,120.45,125.35,125.75,120.45,11556.0,20150113.0,121.4,1.0,3.254,5.0238939547864305,5.584693934157718,266
2015-01-14,125.1,118.1,125.1,118.1,8392.0,20150114.0,125.35,2.0,-5.784,5.2035399588982045,5.7734014096033555,267
2015-01-15,113.6,113.6,115.35,113.6,2260.0,20150115.0,118.1,3.0,-3.81,5.7986726899118235,6.570281221656242,268
2015-01-16,104.65,104.85,109.4,104.65,24856.0,20150116.0,113.6,4.0,-7.702,6.494247899924476,7.487577058768742,269
2015-01-19,105.6,106.15,111.4,104.05,12608.0,20150119.0,104.85,0.0,1.24,6.772043545387571,7.762566784266243,270
2015-01-20,105.0,103.25,107.2,102.1,10922.0,20150120.0,106.15,1.0,-2.732,6.620039586715136,7.4075578796974115,271
2015-01-21,104.2,102.7,104.9,102.65,5704.0,20150121.0,103.25,2.0,-0.533,6.336399624285065,6.886550162404419,272
2015-01-22,103.0,103.85,106.85,102.5,8942.0,20150122.0,102.7,3.0,1.12,6.155817840258327,6.548343474083829,273
2015-01-23,104.05,105.25,106.5,103.5,5886.0,20150123.0,103.85,4.0,1.348,5.941652582052138,6.18189767753932,274
2015-01-26,105.15,102.65,105.75,102.55,3768.0,20150126.0,105.25,0.0,-2.47,5.692411438228279,5.784311320534077,275
2015-01-27,103.0,103.4,105.55,103.0,3242.0,20150127.0,102.65,1.0,0.731,5.40673767111564,5.353069811129533,276
2015-01-28,103.2,102.4,104.1,102.15,3904.0,20150128.0,103.4,2.0,-0.967,5.092488791922331,4.899327169645594,277
2015-01-29,119.25,118.8,119.45,118.15,416.0,20150129.0,102.4,3.0,16.016,6.088626174477665,6.386083547026183,278
2015-01-30,117.3,119.7,120.0,117.3,1586.0,20150130.0,118.8,4.0,0.758,7.1351147040732945,7.881272407422691,279
2015-02-02,119.2,118.45,119.9,118.2,678.0,20150202.0,119.7,0.0,-1.044,6.641013367338204,7.057102753099667,280
2015-02-03,118.85,119.1,119.5,118.3,720.0,20150203.0,118.45,1.0,0.549,6.164557606670081,6.302822386019708,281
2015-02-04,119.8,118.25,121.1,117.6,2886.0,20150204.0,119.1,2.0,-0.714,5.922325096972333,5.929112734550413,282
2015-02-05,119.0,117.55,119.0,117.3,1474.0,20150205.0,118.25,3.0,-0.592,5.547568269974189,5.37856436994369,283
2015-02-06,117.9,117.8,119.8,117.5,2950.0,20150206.0,117.55,4.0,0.213,5.252334790885154,4.968089120617864,284
2015-02-09,117.6,118.55,119.5,117.6,936.0,20150209.0,117.8,0.0,0.637,4.952122537167889,4.56567723786882,285
2015-02-10,118.85,117.4,119.05,117.15,1206.0,20150210.0,118.55,1.0,-0.97,4.6746568519704415,4.210253606152976,286
2015-02-11,117.25,118.7,118.7,117.1,1564.0,20150211.0,117.4,2.0,1.107,4.395142592700067,3.8622197919992467,287
2015-02-12,118.75,117.7,118.85,117.05,1324.0,20150212.0,118.7,3.0,-0.842,4.159220538817984,3.5872571530660133,288
2015-02-13,117.8,119.2,119.8,117.8,1798.0,20150213.0,117.7,4.0,1.274,3.9629277625616095,3.375622865990545,289
2015-02-16,119.0,123.3,124.3,119.0,4734.0,20150216.0,119.2,0.0,3.44,4.202661602328954,3.8055398171918084,290
2015-02-17,122.85,120.5,124.05,119.6,2900.0,20150217.0,123.3,1.0,-2.271,4.261510547571825,3.944801174899568,291
2015-02-25,98.0,97.9,98.45,95.0,190.0,20150225.0,120.5,2.0,-18.755,6.446827770521464,7.192161018246286,292
2015-02-26,121.0,121.95,122.5,120.6,1274.0,20150226.0,97.9,3.0,24.566,6.042570700473788,6.499872882480118,293
2015-02-27,122.9,122.2,122.9,120.55,1870.0,20150227.0,121.95,4.0,0.205,7.765973364068142,8.966556498149439,294
2015-03-02,122.3,122.2,123.2,121.45,1344.0,20150302.0,122.2,0.0,0.0,7.219066694607095,8.004348965062848,295
2015-03-03,122.8,122.1,123.25,121.7,694.0,20150303.0,122.2,1.0,-0.082,6.703696995097097,7.143769103054468,296
2015-03-04,122.2,125.55,125.55,122.2,2302.0,20150304.0,122.1,2.0,2.826,6.398815450088129,6.637933222647207,297
2015-03-05,124.9,125.5,126.45,124.45,2970.0,20150305.0,125.55,3.0,-0.04,6.212559500080039,6.33287545962758,298
2015-03-06,125.25,122.75,126.3,122.75,1860.0,20150306.0,125.5,4.0,-2.191,5.970508636436306,5.961825398343903,299
2015-03-09,122.15,121.45,123.5,121.05,1860.0,20150309.0,122.75,0.0,-1.059,5.83228057857841,5.760248678564713,300
2015-03-10,121.55,120.1,122.5,120.1,1270.0,20150310.0,121.45,1.0,-1.112,5.542982344162097,5.345548854756081,301
2015-03-11,120.0,119.5,121.05,119.0,880.0,20150311.0,120.1,2.0,-0.5,5.261802131056372,4.959475674121937,302
2015-03-12,119.55,119.65,120.1,119.1,1000.0,20150312.0,119.5,3.0,0.126,4.87436557368751,4.431545584239012,303
2015-03-13,119.2,118.15,120.75,118.05,1680.0,20150313.0,119.65,4.0,-1.254,4.6766959760795075,4.20067283967381,304
2015-03-16,118.0,118.85,120.0,113.7,1302.0,20150316.0,118.15,0.0,0.592,4.82426906916322,4.480583127717302,305
2015-03-17,118.75,119.0,119.55,118.5,684.0,20150317.0,118.85,1.0,0.126,4.512971881057411,4.069838710688327,306
2015-03-18,118.9,119.2,120.4,118.2,974.0,20150318.0,119.0,2.0,0.168,4.302701710052155,3.8205268825965497,307
2015-03-19,120.8,119.75,120.85,119.5,764.0,20150319.0,119.2,3.0,0.461,4.079728827320107,3.557789964917013,308
2015-03-20,119.8,119.6,120.45,119.3,842.0,20150320.0,119.75,4.0,-0.125,3.8224807521091515,3.250084636261413,309
2015-03-23,119.8,120.75,120.95,119.7,898.0,20150323.0,119.6,0.0,0.962,3.5886188655537428,2.9834066847598915,310
2015-03-24,121.05,120.55,121.85,120.35,1410.0,20150324.0,120.75,1.0,-0.166,3.466926241412481,2.8856191267919096,311
2015-03-25,120.4,120.95,121.05,119.5,932.0,20150325.0,120.55,2.0,0.332,3.2926602194658723,2.7075365765529877,312
2015-03-26,120.95,120.25,121.6,120.0,854.0,20150326.0,120.95,3.0,-0.579,3.1387820176962316,2.5598650330125885,313
2015-03-27,119.95,120.35,120.7,119.5,484.0,20150327.0,120.25,4.0,0.083,2.985256379723831,2.4118830286109088,314
2015-03-30,120.1,117.7,120.45,117.7,1104.0,20150330.0,120.35,0.0,-2.202,2.9638694361125726,2.4569652914627875,315
2015-03-31,117.4,116.55,117.85,115.5,674.0,20150331.0,117.7,1.0,-0.977,3.1353358510114417,2.776036585934415,316
2015-04-01,116.4,114.8,116.9,114.3,728.0,20150401.0,116.55,2.0,-1.502,3.1593962281922203,2.8592317078098257,317
2015-04-02,114.0,114.5,116.45,114.0,826.0,20150402.0,114.8,3.0,-0.261,3.1039965710838304,2.818000813435178,318
2015-04-03,114.25,115.0,115.75,113.7,1122.0,20150403.0,114.5,4.0,0.437,3.0081787009852943,2.715600704977154,319
2015-04-07,115.55,117.65,117.65,115.05,1200.0,20150407.0,115.0,1.0,2.304,3.02107154635027,2.7735206109802024,320
2015-04-08,117.95,116.7,117.95,115.1,814.0,20150408.0,117.65,2.0,-0.807,3.0146104966820646,2.7970511961828444,321
2015-04-09,116.2,110.65,116.2,110.65,1502.0,20150409.0,116.7,3.0,-5.184,3.3769186333473473,3.3574443700251315,322
2015-04-10,109.0,106.55,109.5,106.55,2058.0,20150410.0,110.65,4.0,-3.705,3.9926533030430664,4.26311845402178,323
2015-04-13,106.5,101.5,106.5,99.2,6884.0,20150413.0,106.55,0.0,-4.74,4.670593911857358,5.221369326818877,324
2015-04-14,102.0,101.0,104.25,100.0,4398.0,20150414.0,101.5,1.0,-0.493,4.841449010779419,5.398520083243023,325
2015-04-15,101.0,100.15,102.2,99.5,2060.0,20150415.0,101.0,2.0,-0.842,4.646771827981285,5.0387174054772865,326
2015-04-16,100.75,100.55,101.75,100.15,1598.0,20150416.0,100.15,3.0,0.399,4.369792570892069,4.580221751413648,327
2015-04-17,101.0,101.2,103.0,100.25,2322.0,20150417.0,100.55,4.0,0.646,4.231629609901878,4.349525517891829,328
2015-04-20,102.0,100.7,102.9,100.5,1508.0,20150420.0,101.2,0.0,-0.494,4.065117827183522,4.089588782172919,329
2015-04-21,100.8,98.0,100.8,97.6,2334.0,20150421.0,100.7,1.0,-2.681,4.022834388348654,4.024310277883194,330
2015-04-22,98.0,100.95,101.65,97.65,1550.0,20150422.0,98.0,2.0,3.01,4.020758534862413,4.021068907498768,331
2015-04-23,101.4,99.4,102.95,98.5,1232.0,20150423.0,100.95,3.0,-1.535,4.105235031693106,4.144926386498937,332
2015-04-24,100.1,99.6,101.4,99.5,1082.0,20150424.0,99.4,4.0,0.201,3.904759119721003,3.8456028682990793,333
2015-04-27,99.95,99.15,100.2,98.2,1248.0,20150427.0,99.6,0.0,-0.452,3.731599199746364,3.599522485859202,334
2015-04-28,99.5,99.45,102.5,98.8,2896.0,20150428.0,99.15,1.0,0.303,3.7287265452239673,3.612919487744642,335
2015-04-29,99.35,95.8,100.3,95.8,1628.0,20150429.0,99.45,2.0,-3.67,3.798842313839971,3.73119688937869,336
2015-04-30,95.4,91.35,95.4,91.35,3814.0,20150430.0,95.8,3.0,-4.645,4.189856648945431,4.313703970794864,337
2015-05-04,110.0,110.0,112.0,107.5,1524.0,20150504.0,91.35,0.0,20.416,5.2816878626776775,5.898543441355551,338
2015-05-05,111.15,111.7,112.6,110.0,1286.0,20150505.0,110.0,1.0,1.545,6.733352602434265,7.945404315841477,339
2015-05-06,113.5,112.5,113.85,111.6,804.0,20150506.0,111.7,2.0,0.716,6.471229638576604,7.399350407062617,340
2015-05-07,111.7,110.95,112.8,110.35,426.0,20150507.0,112.5,3.0,-1.378,6.1056633077969105,6.739437019454268,341
2015-05-08,111.0,114.2,114.9,110.4,1220.0,20150508.0,110.95,4.0,2.929,5.959693916179009,6.440845416860366,342
2015-05-11,114.0,113.9,115.4,113.35,1052.0,20150511.0,114.2,0.0,-0.263,5.822449014708191,6.175399361278986,343
2015-05-12,115.1,111.2,115.1,111.1,724.0,20150512.0,113.9,1.0,-2.371,5.656771831552899,5.885346113108454,344
2015-05-13,111.3,110.2,112.2,110.1,512.0,20150513.0,111.2,2.0,-0.899,5.487974392320818,5.607299964693995,345
2015-05-14,108.7,113.6,113.6,108.7,682.0,20150514.0,110.2,3.0,3.085,5.434522174837106,5.512993302734794,346
2015-05-15,113.1,113.65,113.75,112.8,296.0,20150515.0,113.6,4.0,0.044,5.263201977124645,5.25126086237016,347
2015-05-18,113.6,112.2,113.6,111.75,292.0,20150518.0,113.65,0.0,-1.276,4.95291088829513,4.797759414054138,348
2015-05-19,111.7,111.75,112.3,111.05,146.0,20150519.0,112.2,1.0,-0.401,4.739009898450118,4.504724825513587,349
2015-05-20,110.6,110.25,111.75,109.8,442.0,20150520.0,111.75,2.0,-1.342,4.526372634954651,4.22409484877844,350
2015-05-21,110.05,110.55,111.4,109.9,182.0,20150521.0,110.25,3.0,0.272,4.283066031776952,3.9075488689413125,351
2015-05-22,110.8,110.5,111.0,109.3,320.0,20150522.0,110.55,4.0,-0.045,4.048241847069956,3.6132090197491378,352
2015-05-25,110.5,109.25,110.5,108.85,302.0,20150525.0,110.5,0.0,-1.131,3.8347653155181405,3.3581144837825847,353
2015-05-26,109.85,109.95,110.4,108.95,382.0,20150526.0,109.25,1.0,0.641,3.627059377743761,3.1170325526115694,354
2015-05-27,109.5,105.8,110.7,105.15,934.0,20150527.0,109.95,2.0,-3.774,3.801872161585237,3.44142821226336,355
2015-05-28,106.0,105.15,106.9,104.0,768.0,20150528.0,105.8,3.0,-0.614,3.9971565105320335,3.775904450628244,356
2015-05-29,105.25,105.0,106.25,104.0,434.0,20150529.0,105.15,4.0,-0.143,3.838324100483667,3.5724505238778117,357
2015-06-01,105.15,106.3,106.3,104.0,426.0,20150601.0,105.0,0.0,1.238,3.698476454985151,3.402790454027436,358
2015-06-02,107.05,106.75,107.1,105.9,454.0,20150602.0,106.3,1.0,0.423,3.5531604136228654,3.229085060157112,359
2015-06-03,106.6,105.65,106.6,105.25,260.0,20150603.0,106.75,2.0,-1.03,3.352873103293513,2.9785403854694965,360
2015-06-04,105.5,105.85,106.05,105.05,198.0,20150604.0,105.65,3.0,0.189,3.2026119120850094,2.8080683340735604,361
2015-06-05,105.55,103.3,105.95,103.0,450.0,20150605.0,105.85,4.0,-2.409,3.179647192804554,2.826992556197086,362
2015-06-08,103.15,103.6,104.1,103.15,174.0,20150608.0,103.3,0.0,0.29,3.1360429025495913,2.810060215370802,363
2015-06-09,103.65,103.4,103.85,103.3,270.0,20150609.0,103.6,1.0,-0.193,2.9009480932269023,2.5087188533213634,364
2015-06-10,104.15,103.55,104.3,103.15,194.0,20150610.0,103.4,2.0,0.145,2.7417709938426373,2.3275563395451804,365
2015-06-11,103.6,103.6,104.5,103.5,244.0,20150611.0,103.55,3.0,0.048,2.592519085311488,2.163882160939156,366
2015-06-12,102.65,100.7,102.65,100.15,314.0,20150612.0,103.6,4.0,-2.799,2.665926441192262,2.328697872813936,367
2015-06-15,101.75,98.7,101.85,97.35,516.0,20150615.0,100.7,0.0,-1.986,2.991751310174783,2.8515381564387425,368
2015-06-16,99.0,98.95,99.8,98.45,166.0,20150616.0,98.7,1.0,0.253,2.9243193728861665,2.771333068913577,369
2015-06-17,98.7,98.9,100.05,98.7,132.0,20150617.0,98.95,2.0,-0.051,2.7811994298965157,2.5818219930584343,370
2015-06-18,99.9,98.5,99.9,98.5,52.0,20150618.0,98.9,3.0,-0.404,2.655635845360469,2.4242457273173104,371
2015-06-19,98.9,102.65,103.8,98.5,642.0,20150619.0,98.5,4.0,4.213,2.8960325866913355,2.8076796303416685,372
2015-06-23,115.0,115.0,115.0,115.0,20.0,20150623.0,102.65,1.0,12.031,4.132756896992127,4.633322346296117,373
2015-06-24,102.8,102.9,103.25,102.05,100.0,20150624.0,115.0,2.0,-10.522,3.866142633629207,4.175546033456635,374
2015-06-25,102.5,101.0,102.5,101.0,112.0,20150625.0,102.9,3.0,-1.846,4.787402394208369,5.485473228995748,375
2015-06-26,101.5,100.8,101.65,99.75,264.0,20150626.0,101.0,4.0,-0.198,4.638547631098515,5.174076798462979,376
2015-06-29,100.6,96.1,100.9,96.1,428.0,20150629.0,100.8,0.0,-4.663,4.662316028271375,5.137533225334579,377
2015-06-30,97.05,98.8,98.8,96.05,460.0,20150630.0,96.1,1.0,2.81,4.670287298428521,5.085862128623299,378
2015-07-01,97.9,96.55,99.6,96.05,314.0,20150701.0,98.8,2.0,-2.277,4.568442998571382,4.881080511473525,379
2015-07-02,97.3,97.0,99.6,96.05,206.0,20150702.0,96.55,3.0,0.466,4.475857271428529,4.703603109943721,380
2015-07-03,97.45,97.35,97.5,96.45,128.0,20150703.0,97.0,4.0,0.361,4.164415701298663,4.216456028617891,381
2015-07-06,96.35,94.0,96.85,92.05,588.0,20150706.0,97.35,0.0,-3.441,4.2358324557260545,4.314261891468836,382
2015-07-07,93.7,92.0,94.0,92.0,170.0,20150707.0,94.0,1.0,-2.128,4.337120414296412,4.452360305939655,383
2015-07-08,88.25,88.2,90.6,88.2,106.0,20150708.0,92.0,2.0,-4.13,4.470109467542194,4.632045598481036,384
2015-07-09,90.25,91.5,94.55,90.25,330.0,20150709.0,88.2,3.0,3.741,4.454644970492903,4.587772852016897,385
2015-07-10,91.35,92.05,93.7,91.1,352.0,20150710.0,91.5,4.0,0.601,4.54967724590264,4.709403138414646,386
2015-07-13,91.5,92.45,92.45,88.55,480.0,20150713.0,92.05,0.0,0.435,4.4906156780933095,4.60148271995936,387
2015-07-14,91.6,90.5,93.85,90.5,528.0,20150714.0,92.45,1.0,-2.109,4.38692334372119,4.4346183572981115,388
2015-07-15,90.5,90.25,93.1,89.6,360.0,20150715.0,90.5,2.0,-0.276,4.306293948837445,4.31000257632503,389
2015-07-16,90.0,90.8,90.8,89.75,128.0,20150716.0,90.25,3.0,0.609,4.010267226215858,3.875335566148359,390
2015-07-17,90.3,89.7,90.6,89.7,98.0,20150717.0,90.8,4.0,-1.211,3.727515660196234,3.4786241573285768,391
2015-07-20,89.05,91.0,91.0,89.05,78.0,20150720.0,89.7,0.0,1.449,3.565923327451122,3.2748076030181,392
2015-07-21,91.5,90.45,93.8,90.2,224.0,20150721.0,91.0,1.0,-0.604,3.6144757522282935,3.384833255949021,393
2015-07-22,90.55,90.2,93.8,90.2,44.0,20150722.0,90.45,2.0,-0.276,3.6131597747529933,3.4135221551558175,394
2015-07-23,90.05,89.5,90.8,89.5,76.0,20150723.0,90.2,3.0,-0.776,3.4028725225027205,3.1317192011350414,395
2015-07-24,90.0,90.35,91.0,89.25,96.0,20150724.0,89.5,4.0,0.95,3.2526113840933824,2.947489974317036,396
2015-07-27,89.6,89.65,91.0,89.25,66.0,20150727.0,90.35,0.0,-0.775,3.1160103491758018,2.787824644408098,397
2015-07-28,89.3,89.35,89.85,89.15,92.0,20150728.0,89.65,1.0,-0.335,2.9418275901598174,2.576114691820348,398
2015-07-29,89.75,90.0,91.2,89.15,306.0,20150729.0,89.35,2.0,0.727,2.8607523546907427,2.505966066244301,399
2015-07-30,90.6,89.0,90.6,89.0,124.0,20150730.0,90.0,3.0,-1.111,2.746138504264311,2.38517059074506,400
2015-07-31,88.75,89.25,90.6,88.35,216.0,20150731.0,89.0,4.0,0.281,2.701035003876646,2.3671478453123855,401
2015-08-03,89.25,90.0,90.0,89.25,90.0,20150803.0,89.25,0.0,0.84,2.546395458069677,2.1848614659373986,402
2015-08-04,90.6,92.1,93.4,89.25,486.0,20150804.0,90.0,1.0,2.333,2.6921776891542524,2.4468799371457464,403
2015-08-05,92.35,91.8,92.75,91.3,242.0,20150805.0,92.1,2.0,-0.326,2.697434262867502,2.4872959455263137,404
2015-08-06,92.3,90.0,92.5,90.0,228.0,20150806.0,91.8,3.0,-1.961,2.679485693515911,2.4889898194561386,405
2015-08-07,90.1,86.75,92.5,86.75,358.0,20150807.0,90.0,4.0,-3.611,2.9586233577417373,2.923791176861987,406
2015-08-10,86.45,84.05,86.45,82.8,822.0,20150810.0,86.75,0.0,-3.112,3.344203052492489,3.4939523532803887,407
2015-08-11,85.45,84.6,85.9,84.25,438.0,20150811.0,84.05,1.0,0.654,3.267457320447717,3.3614253728430032,408
2015-08-12,84.05,84.35,85.3,84.05,182.0,20150812.0,84.6,2.0,-0.296,3.0840521094979256,3.0799019897972713,409
2015-08-13,85.25,85.05,85.6,84.1,216.0,20150813.0,84.35,3.0,0.83,2.940047372270841,2.869248391157635,410
2015-08-14,84.95,84.3,85.45,84.1,272.0,20150814.0,85.05,4.0,-0.882,2.7954976111553105,2.666681939003285,411
2015-08-17,82.65,83.95,84.65,82.65,210.0,20150817.0,84.3,0.0,-0.415,2.759543282868463,2.631124347136179,412
2015-08-18,83.75,83.05,84.65,82.65,132.0,20150818.0,83.95,1.0,-1.072,2.6904938935167846,2.5469744341846883,413
2015-08-19,82.45,82.1,82.85,81.2,202.0,20150819.0,83.05,2.0,-1.144,2.6959035395607134,2.5740445096267295,414
2015-08-20,81.55,81.2,81.9,81.15,90.0,20150820.0,82.1,3.0,-1.096,2.623548672327919,2.4841719083431624,415
2015-08-21,81.65,81.1,81.65,79.0,170.0,20150821.0,81.2,4.0,-0.123,2.6668624293890155,2.5662823205640715,416
2015-08-24,78.2,79.15,80.55,78.2,166.0,20150824.0,81.1,0.0,-2.404,2.697147663080922,2.62411134448886,417
2015-08-25,81.1,83.25,83.25,79.7,286.0,20150825.0,79.15,1.0,5.18,2.774679693709929,2.7475631652236783,418
2015-08-26,84.8,85.6,86.0,84.35,394.0,20150826.0,83.25,2.0,2.823,3.145163357918117,3.2945547431938538,419
2015-08-27,85.3,84.6,85.35,83.1,152.0,20150827.0,85.6,3.0,-1.168,3.063784870834652,3.155280777434673,420
2015-08-28,83.6,83.0,85.05,81.85,290.0,20150828.0,84.6,4.0,-1.891,3.126168064395137,3.234576673776715,421
2015-08-31,82.2,79.45,82.2,79.4,412.0,20150831.0,83.0,0.0,-4.277,3.3146982403592125,3.4966331172731477,422
2015-09-01,77.3,77.3,82.2,77.3,14.0,20150901.0,79.45,1.0,-2.706,3.5315438548720106,3.7904153683033934,423
2015-09-03,90.35,91.55,94.8,90.35,0.0,20150903.0,77.3,3.0,18.435,4.605948958974557,5.331693319196276,424
2015-09-07,87.0,90.4,94.8,87.0,12.0,20150907.0,91.55,0.0,-1.256,5.7781354172496,6.954134209970108,425
2015-09-09,72.0,72.0,77.3,72.0,12.0,20150909.0,90.4,2.0,-20.354,7.030123106590545,8.633582981974092,426
2015-09-10,71.8,71.8,71.8,71.8,16.0,20150910.0,72.0,3.0,-0.278,8.081930096900496,9.962438584377546,427
2015-09-11,71.8,71.8,71.8,71.8,0.0,20150911.0,71.8,4.0,0.0,7.365390997182267,8.660780106460537,428
2015-09-14,76.0,75.95,76.0,75.95,68.0,20150914.0,71.8,0.0,5.78,7.077628179256609,8.066009425599137,429
2015-09-15,71.4,71.4,76.0,71.4,4.0,20150915.0,75.95,1.0,-5.991,6.852389253869645,7.603874835519251,430
2015-09-16,69.0,68.5,75.65,68.5,22.0,20150916.0,71.4,2.0,-4.062,6.906717503517857,7.58335819078335,431
2015-09-17,77.1,77.1,77.1,68.5,2.0,20150917.0,68.5,3.0,12.555,7.060652275925324,7.718910432012236,432
2015-09-18,83.0,84.9,84.9,83.0,30.0,20150918.0,77.1,4.0,10.117,7.909683887204843,8.876389041077275,433
2015-09-21,88.4,86.5,88.4,85.55,38.0,20150921.0,84.9,0.0,1.885,8.217894442913495,9.19953716893364,434
2015-09-22,87.0,87.0,88.4,85.55,32.0,20150922.0,86.5,1.0,0.578,7.788994948103179,8.439598879742489,435
2015-09-23,86.7,88.05,89.5,86.25,114.0,20150923.0,87.0,2.0,1.207,7.3763590437301625,7.74765236244349,436
2015-09-24,89.35,89.5,89.55,89.35,16.0,20150924.0,88.05,3.0,1.647,6.937599130663783,7.054632047451024,437
2015-09-25,89.5,92.7,92.7,88.8,34.0,20150925.0,89.5,4.0,3.575,6.729635573330714,6.7340144411242235,438
2015-09-28,87.3,89.75,91.5,87.3,10.0,20150928.0,92.7,0.0,-3.182,6.499668703027922,6.396145848974328,439
2015-09-29,86.05,90.55,91.45,86.05,36.0,20150929.0,89.75,1.0,0.891,6.513335184570836,6.429993069111081,440
2015-09-30,91.95,92.0,92.0,86.05,4.0,20150930.0,90.55,2.0,1.601,6.462122895064396,6.365993993229603,441
2015-10-01,91.95,91.95,92.0,91.95,0.0,20151001.0,92.0,3.0,-0.054,6.006475359149452,5.710528127465658,442
2015-10-09,92.95,88.3,93.85,88.3,54.0,20151009.0,91.95,4.0,-3.97,5.964977599226775,5.689124377136903,443
2015-10-12,89.15,90.25,91.4,89.1,40.0,20151012.0,88.3,0.0,2.208,5.681797817478886,5.310574460185315,444
2015-10-13,90.0,89.35,91.4,89.1,20.0,20151013.0,90.25,1.0,-0.997,5.447088924980807,5.015831198827276,445
2015-10-14,90.45,90.0,90.45,89.5,10.0,20151014.0,89.35,2.0,0.727,5.038262659073461,4.473720372316972,446
2015-10-15,90.85,90.0,91.0,89.5,18.0,20151015.0,90.0,3.0,0.0,4.730238780975873,4.09722432267471,447
2015-10-16,91.45,91.25,91.45,90.25,8.0,20151016.0,90.0,4.0,1.389,4.43203525543261,3.7442610796514137,448
2015-10-19,90.05,90.85,91.45,90.05,4.0,20151019.0,91.25,0.0,-0.438,4.160941141302374,3.4383596023645606,449
2015-10-20,90.8,90.75,90.85,90.05,16.0,20151020.0,90.85,1.0,-0.11,3.891764673911249,3.1399116553826194,450
2015-10-21,90.5,90.45,90.5,90.2,6.0,20151021.0,90.75,2.0,-0.331,3.5970587944647696,2.8079234346649335,451
2015-10-22,90.5,90.35,90.5,90.2,0.0,20151022.0,90.45,3.0,-0.111,3.3200534495134266,2.5068669767096083,452
2015-10-23,91.0,90.35,91.0,90.2,6.0,20151023.0,90.35,4.0,0.0,3.0909576813758424,2.2792847131483267,453
2015-10-26,91.5,90.5,91.5,90.05,8.0,20151026.0,90.35,0.0,0.166,2.9417797103416747,2.1687134180618832,454
2015-10-27,87.15,87.95,91.5,87.15,10.0,20151027.0,90.5,1.0,-2.818,3.0697997366742493,2.459551628986965,455
2015-10-28,91.7,90.15,91.7,87.15,6.0,20151028.0,87.95,2.0,2.501,3.20436339697659,2.738278078455369,456
2015-10-29,90.0,88.8,90.0,88.8,110.0,20151029.0,90.15,3.0,-1.498,3.0994212699787207,2.6465076679946566,457
2015-10-30,90.7,88.8,90.7,88.0,90.0,20151030.0,88.8,4.0,0.0,3.063110245435201,2.653639978928703,458
2015-11-02,91.5,89.0,91.5,89.0,34.0,20151102.0,88.8,0.0,0.225,3.0301002231229117,2.659821315071545,459
2015-11-03,91.75,91.75,91.75,91.75,20.0,20151103.0,89.0,1.0,3.09,3.022818384657195,2.698511806395343,460
2015-11-04,87.0,87.0,91.75,87.0,4.0,20151104.0,91.75,2.0,-5.177,3.1798348951429043,2.9720435655426303,461
2015-11-09,87.9,87.9,87.9,87.9,0.0,20151109.0,87.0,0.0,1.034,3.240758995584458,3.0891044234702787,462
2015-11-10,82.65,82.65,87.9,82.65,2.0,20151110.0,87.9,1.0,-5.973,3.4234172687131443,3.377223833674242,463
2015-11-12,87.5,87.5,87.5,87.5,0.0,20151112.0,82.65,3.0,5.868,3.1485611533755833,2.9802606558510067,464
2015-11-13,82.0,82.0,82.0,82.0,10.0,20151113.0,87.5,4.0,-6.286,2.921419230341438,2.6695592350708717,465
2015-11-17,82.0,87.9,82.0,82.0,10.0,20151117.0,82.0,1.0,7.195,3.1558356639467626,3.0469513370614223,466
2015-11-18,82.0,88.15,82.0,82.0,0.0,20151118.0,87.9,2.0,0.284,2.868941512678876,2.640691158786568,467
2015-11-19,82.0,88.15,82.0,82.0,10.0,20151119.0,88.15,3.0,0.0,3.144492284253524,3.0752656709483577,468
2015-11-20,82.0,88.15,82.0,82.0,0.0,20151120.0,88.15,4.0,0.0,3.417720258412294,3.485230248155242,469
2015-11-24,78.0,84.0,86.95,78.0,44.0,20151124.0,88.15,1.0,-4.708,4.02974568946572,4.373866215067873,470
2015-11-27,82.0,82.0,82.0,82.0,4.0,20151127.0,84.0,4.0,-2.381,4.222496081332473,4.610684053058822,471
2015-11-30,86.05,83.0,86.05,83.0,8.0,20151130.0,82.0,0.0,1.22,4.115905528484066,4.402592845984312,472
2015-12-01,83.0,84.5,86.05,83.0,6.0,20151201.0,83.0,1.0,1.807,4.109914116803696,4.355580466519736,473
2015-12-02,80.4,84.0,84.75,80.4,4.0,20151202.0,84.5,2.0,-0.592,4.131740106185179,4.354836404317104,474
2015-12-04,80.4,82.2,84.0,80.4,4.0,20151204.0,84.0,4.0,-2.143,4.128854641986524,4.320858217074821,475
2015-12-07,80.0,80.05,84.0,80.0,4.0,20151207.0,82.2,0.0,-2.616,4.117140583624113,4.278077121464844,476
2015-12-09,80.0,80.0,80.05,80.0,4.0,20151209.0,80.05,2.0,-0.062,3.9428550760219196,4.001000171936196,477
2015-12-10,83.9,83.7,83.9,80.0,8.0,20151210.0,80.0,3.0,4.625,3.938959160019927,3.987533482344704,478
2015-12-11,83.9,83.8,83.9,83.7,0.0,20151211.0,83.7,4.0,0.119,3.9354174181999344,3.975862351365411,479
2015-12-14,86.0,87.95,87.95,83.7,14.0,20151214.0,83.8,0.0,4.952,3.9640158347272134,4.012414037850023,480
2015-12-15,84.0,85.0,87.95,84.0,6.0,20151215.0,87.95,1.0,-3.354,3.98092348611565,4.030758832803356,481
2015-12-16,85.0,85.0,85.0,85.0,2.0,20151216.0,85.0,2.0,0.0,3.8872031691960447,3.8866576550962404,482
2015-12-17,85.0,85.0,85.0,85.0,0.0,20151217.0,85.0,3.0,0.0,3.5338210629054965,3.368436634416743,483
2015-12-18,80.8,80.8,85.0,80.8,4.0,20151218.0,85.0,4.0,-4.941,3.5943827844595426,3.4793117498278443,484
2015-12-21,80.8,80.8,80.8,80.8,0.0,20151221.0,80.8,0.0,0.0,3.6494388949632186,3.575403516517462,485
2015-12-22,82.55,82.6,82.6,80.8,4.0,20151222.0,80.8,1.0,2.228,3.4813080863301993,3.3386830476484683,486
2015-12-23,82.55,81.95,82.6,82.55,0.0,20151223.0,82.6,2.0,-0.787,3.328461896663818,3.133525307962007,487
2015-12-24,82.55,81.95,82.6,82.55,4.0,20151224.0,81.95,3.0,0.0,3.030419906058016,2.722388600233739,488
2015-12-25,77.9,77.9,82.6,77.9,2.0,20151225.0,81.95,4.0,-4.942,3.182199914598195,2.9860701202025726,489
2015-12-28,78.0,78.0,77.9,77.9,0.0,20151228.0,77.9,0.0,0.128,3.2610908314529032,3.127927437508894,490
2015-12-29,81.9,81.9,81.9,78.0,2.0,20151229.0,78.0,1.0,5.0,3.3282643922299133,3.2442037791743767,491
2015-12-30,84.0,84.0,81.9,81.9,0.0,20151230.0,81.9,2.0,2.564,3.3802403565726507,3.3316432752844625,492
2015-12-31,83.4,83.4,84.0,83.4,10.0,20151231.0,84.0,3.0,-0.714,3.2638548696115013,3.1674241719132024,493
2016-01-04,83.4,83.4,83.4,83.4,10.0,20160104.0,83.4,0.0,0.0,3.021686245101363,2.825100948991439,494
2016-01-05,72.15,72.15,72.15,72.15,4.0,20160105.0,83.4,1.0,-13.489,3.7697147682739662,3.9484208224592456,495
2016-01-06,72.15,72.15,72.15,72.15,0.0,20160106.0,72.15,2.0,0.0,4.449740698430878,4.921964712798011,496
2016-01-08,72.15,72.15,72.15,72.15,0.0,20160108.0,72.15,4.0,0.0,4.0452188167553444,4.265702751091611,497
2016-01-11,72.15,72.15,72.15,72.15,4.0,20160111.0,72.15,0.0,0.0,3.6774716515957686,3.696942384279398,498
2016-01-15,72.15,72.15,72.15,72.15,4.0,20160115.0,72.15,4.0,0.0,3.343156046905244,3.204016733042145,499
2016-04-06,76.3,76.3,76.3,76.3,2.0,20160406.0,72.15,2.0,5.752,3.4165054971865847,3.330147835303191,500
2016-04-08,76.3,76.3,76.3,76.3,2.0,20160408.0,76.3,4.0,0.0,3.4831868156241677,3.439461457262764,501
2016-04-11,76.3,76.3,76.3,76.3,0.0,20160411.0,76.3,0.0,0.0,3.166533468749244,2.9808665962943977,502
2016-04-12,76.3,76.3,76.3,76.3,2.0,20160412.0,76.3,1.0,0.0,2.8786667897720397,2.5834177167884778,503
2016-04-13,76.3,76.3,76.3,76.3,0.0,20160413.0,76.3,2.0,0.0,2.6169698088836735,2.2389620212166825,504
2016-04-14,76.3,76.3,76.3,76.3,2.0,20160414.0,76.3,3.0,0.0,2.3790634626215224,1.9404337517211268,505
2016-04-18,76.3,76.3,76.3,76.3,2.0,20160418.0,76.3,0.0,0.0,2.1627849660195655,1.6817092514916432,506
2016-04-22,83.25,81.2,83.25,79.15,4.0,20160422.0,76.3,4.0,6.422,2.5979863327450605,2.3841480179594243,507
2016-04-25,76.3,76.35,76.3,76.3,0.0,20160425.0,81.2,0.0,-5.973,2.361805757040964,2.0662616155648346,508
2016-04-26,76.3,76.35,76.3,76.3,2.0,20160426.0,76.35,1.0,0.0,2.5925506882190605,2.4440934001561927,509
2016-04-27,76.3,74.3,76.3,76.3,0.0,20160427.0,76.35,2.0,-2.685,2.3614097165627816,2.1248809468020333,510
2016-04-28,76.3,74.3,76.3,76.3,2.0,20160428.0,74.3,3.0,0.0,2.151281560511618,1.8482301538950932,511
2016-05-04,89.85,85.75,89.85,81.65,4.0,20160504.0,74.3,2.0,15.41,3.369346873192382,3.675132800042416,512
2016-05-05,76.3,74.3,76.3,76.3,0.0,20160505.0,85.75,3.0,-13.353,3.2448607938112577,3.4517817600367624,513
2016-05-06,76.3,74.3,76.3,76.3,2.0,20160506.0,74.3,4.0,0.0,3.808964358010234,4.25154419203186,514
2016-05-09,76.3,74.3,76.3,76.3,0.0,20160509.0,74.3,0.0,0.0,3.644513052736577,3.951338299760947,515
2016-05-10,76.3,74.3,76.3,76.3,2.0,20160510.0,74.3,1.0,0.0,3.495011866124162,3.6911598597928226,516
2016-05-11,76.3,74.3,76.3,76.3,0.0,20160511.0,74.3,2.0,0.0,3.3591016964765132,3.4656718784871168,517
2016-05-12,76.3,77.95,76.3,76.3,2.0,20160512.0,74.3,3.0,4.913,3.235546996796831,3.270248961355503,518
2016-05-13,76.3,77.95,76.3,76.3,0.0,20160513.0,77.95,4.0,0.0,3.123224542542575,3.1008824331747706,519
2016-05-16,76.05,76.05,76.3,76.05,2.0,20160516.0,77.95,0.0,-2.437,3.01202231140234,2.9407647754181334,520
2016-05-17,76.05,76.05,76.05,76.05,0.0,20160517.0,76.05,1.0,0.0,2.9109293740021287,2.801996138695718,521
2016-05-18,76.05,76.05,76.05,76.05,2.0,20160518.0,76.05,2.0,0.0,2.6462994309110273,2.4283966535362906,522
2016-05-19,76.05,76.05,76.05,76.05,0.0,20160519.0,76.05,3.0,0.0,2.4057267553736623,2.1046104330647872,523
2016-05-20,76.05,76.05,76.05,76.05,2.0,20160520.0,76.05,4.0,0.0,2.187024323066967,1.8239957086561507,524
2016-05-23,76.05,76.05,76.05,76.05,0.0,20160523.0,76.05,0.0,0.0,1.9882039300608803,1.5807962808353326,525
2016-05-24,76.05,76.05,76.05,76.05,2.0,20160524.0,76.05,1.0,0.0,1.807458118237165,1.3700234433906235,526
2016-05-27,76.05,76.05,76.05,76.05,2.0,20160527.0,76.05,4.0,0.0,1.6431437438519694,1.1873536509385423,527
2016-05-30,76.05,76.05,76.05,76.05,0.0,20160530.0,76.05,0.0,0.0,1.4937670398654277,1.0290398308134052,528
2016-06-13,74.6,81.0,81.35,74.6,10.0,20160613.0,76.05,0.0,6.509,1.971606399877662,1.7918345200382848,529
2016-06-14,79.2,79.2,81.35,74.6,2.0,20160614.0,81.0,1.0,-2.222,2.4060058180706023,2.452923250699847,530
2016-06-15,79.2,79.2,79.2,79.2,0.0,20160615.0,79.2,2.0,0.0,2.3509143800641823,2.365866817273198,531
2016-06-16,83.15,83.15,83.15,80.6,22.0,20160616.0,79.2,3.0,4.987,2.496285800058349,2.577084574970107,532
2016-06-17,86.45,82.55,86.45,80.6,4.0,20160617.0,83.15,4.0,-0.722,2.928441636416683,3.2001399649740945,533
2016-06-20,88.2,88.7,88.7,84.25,20.0,20160620.0,82.55,0.0,7.45,3.1667651240151677,3.5134546363108834,534
2016-06-21,91.9,92.05,92.2,88.5,28.0,20160621.0,88.7,1.0,3.777,3.756150112741063,4.331660684802766,535
2016-06-22,91.9,91.5,92.2,88.5,2.0,20160622.0,92.05,2.0,-0.598,3.7510455570373304,4.247439260162397,536
2016-06-23,96.05,90.95,96.05,87.0,104.0,20160623.0,91.5,3.0,-0.601,4.232768688215756,4.887780692140744,537
2016-06-24,89.05,92.55,92.55,89.05,6.0,20160624.0,90.95,4.0,1.759,4.166153352923414,4.702743266521979,538
2016-06-27,85.8,90.2,90.95,85.8,34.0,20160627.0,92.55,0.0,-2.539,4.255593957203104,4.762377497652382,539
2016-06-28,86.0,86.85,90.95,84.75,62.0,20160628.0,90.2,1.0,-3.714,4.577812688366458,5.167393831298731,540
2016-06-29,84.1,90.9,90.9,84.1,66.0,20160629.0,86.85,2.0,4.663,4.779829716696781,5.385074653792235,541
2016-06-30,93.7,93.95,94.1,90.35,70.0,20160630.0,90.9,3.0,3.355,5.004390651542532,5.633731366619941,542
2016-07-01,94.95,93.55,95.25,91.5,34.0,20160701.0,93.95,4.0,-0.426,4.944900592311393,5.46256718440395,543
2016-07-04,93.95,97.15,97.9,93.95,64.0,20160704.0,93.55,0.0,3.848,4.85445508391945,5.260891559816759,544
2016-07-05,96.75,95.9,99.8,92.05,40.0,20160705.0,97.15,1.0,-1.287,5.117686439926772,5.592772685174525,545
2016-07-06,96.5,95.35,99.8,92.05,4.0,20160706.0,95.9,2.0,-0.574,5.356987672660702,5.880402993817922,546
2016-07-07,95.65,92.25,96.75,91.6,12.0,20160707.0,95.35,3.0,-3.251,5.33817061150973,5.7830159279755335,547
2016-07-08,92.4,92.35,92.75,90.05,10.0,20160708.0,92.25,4.0,0.108,5.334700555917935,5.71861380424546,548
2016-07-11,92.4,92.0,92.75,90.05,0.0,20160711.0,92.35,0.0,-0.379,5.095182323561759,5.316131963679399,549
2016-07-12,92.4,92.0,92.75,90.05,10.0,20160712.0,92.0,1.0,0.0,4.877438475965235,4.967314368522146,550
2016-07-13,92.95,92.95,92.95,90.05,2.0,20160713.0,92.0,2.0,1.033,4.697671341786577,4.691672452719194,551
2016-07-14,93.75,93.75,92.95,92.95,0.0,20160714.0,92.95,3.0,0.861,4.356973947078707,4.192782792356636,552
2016-07-21,90.65,90.65,94.8,90.65,2.0,20160721.0,93.75,3.0,-3.307,4.338158133707914,4.1870784200424165,553
2016-07-22,92.7,92.7,90.65,90.65,0.0,20160722.0,90.65,4.0,2.261,4.22559830337083,4.042134630703427,554
2016-07-25,96.9,93.45,96.9,89.4,28.0,20160725.0,92.7,0.0,0.809,4.5232711848825735,4.503183346609637,555
2016-07-28,87.6,92.0,92.0,87.6,4.0,20160728.0,93.45,3.0,-1.552,4.575701077165975,4.582758900395017,556
2016-07-29,87.6,89.8,92.0,87.6,0.0,20160729.0,92.0,4.0,-2.391,4.691546433787249,4.7517243803423455,557
2016-08-01,94.0,90.1,94.0,87.6,4.0,20160801.0,89.8,0.0,0.334,4.846860394352045,4.971494462963367,558
2016-08-04,92.65,92.65,94.0,90.1,2.0,20160804.0,90.1,3.0,2.83,4.7880549039564055,4.868628534568254,559
2016-08-05,91.0,91.0,92.65,92.65,0.0,20160805.0,92.65,4.0,-1.781,4.584595367233098,4.559478063292491,560
2016-08-08,88.6,88.6,91.0,88.6,2.0,20160808.0,91.0,0.0,-2.637,4.535995788393727,4.491547654853494,561
2016-08-09,85.2,90.85,91.5,85.2,36.0,20160809.0,88.6,1.0,2.54,4.696359807630661,4.7326746342063615,562
2016-08-10,92.3,93.5,93.5,85.2,8.0,20160810.0,90.85,2.0,2.917,5.02396346148242,5.208318016312179,563
2016-08-12,90.65,94.25,94.65,90.65,4.0,20160812.0,93.5,4.0,0.802,4.930875874074927,5.047208947470556,564
2016-08-15,95.4,95.15,95.45,94.6,6.0,20160815.0,94.25,0.0,0.955,4.6598871582499335,4.634247754474481,565
2016-08-17,90.65,94.25,94.65,90.65,0.0,20160817.0,95.15,2.0,-0.946,4.599897416590848,4.549681387211217,566
2016-08-19,90.65,94.25,94.65,90.65,0.0,20160819.0,94.25,4.0,0.0,4.590815833264407,4.543057202249719,567
2016-08-23,90.65,94.25,94.65,90.65,0.0,20160823.0,94.25,1.0,0.0,4.5371053029676425,4.47064957528309,568
2016-08-25,90.65,93.9,94.65,90.65,0.0,20160825.0,94.25,3.0,-0.371,4.488277548152402,4.407896298578679,569
2016-08-26,91.75,94.75,97.45,91.75,0.0,20160826.0,93.9,4.0,0.905,4.598434134684002,4.580176792101522,570
2016-08-29,91.75,94.75,97.45,91.75,14.0,20160829.0,94.75,0.0,0.0,4.698576486076366,4.729486553154652,571
2016-08-31,90.65,98.55,94.65,90.65,0.0,20160831.0,94.75,2.0,4.011,4.644160441887606,4.645555012734032,572
2016-09-01,99.45,99.45,99.45,91.75,2.0,20160901.0,98.55,3.0,0.913,4.921964038079643,5.052814344369495,573
2016-09-02,99.45,99.45,99.45,99.45,0.0,20160902.0,99.45,4.0,0.0,4.556330943708767,4.499105765120231,574
2016-09-05,95.1,96.05,99.0,95.1,18.0,20160905.0,99.45,0.0,-3.419,4.537573585189788,4.479224996437533,575
2016-09-06,95.1,97.5,99.0,95.1,0.0,20160906.0,96.05,1.0,1.51,4.520521441081624,4.461994996912526,576
2016-09-07,98.95,97.5,99.0,95.1,18.0,20160907.0,97.5,2.0,0.0,4.464110400983295,4.387062330657523,577
2016-09-08,98.95,98.95,98.95,98.95,4.0,20160908.0,97.5,3.0,1.487,4.190100364530269,3.9954540199031885,578
2016-09-09,95.9,97.85,98.95,95.55,10.0,20160909.0,98.95,4.0,-1.112,4.118273058663881,3.9160601505827644,579
2016-09-12,95.9,96.15,97.85,95.55,0.0,20160912.0,97.85,0.0,-1.737,4.052975507876255,3.8472521305050615,580
2016-09-13,95.9,96.15,97.85,95.55,10.0,20160913.0,96.15,1.0,0.0,3.8936140980693223,3.6409518464377193,581
2016-09-22,98.0,97.5,98.0,97.5,6.0,20160922.0,96.15,3.0,1.404,3.707830998244839,3.4021582669126915,582
2016-09-29,93.15,94.25,94.95,93.15,4.0,20160929.0,97.5,3.0,-3.333,3.643482725677125,3.3485371646576643,583
2016-10-18,97.1,97.1,97.5,94.25,2.0,20161018.0,94.25,1.0,3.024,3.6077115687973866,3.3353988760366424,584
2016-10-19,97.05,97.05,97.1,97.1,0.0,20161019.0,97.1,2.0,-0.051,3.538828698906715,3.270679025898423,585
2016-10-20,97.25,98.1,98.1,97.05,6.0,20161020.0,97.05,3.0,1.082,3.312571544460649,2.9745884891119663,586
2016-10-25,98.05,96.45,98.1,94.65,14.0,20161025.0,98.1,1.0,-1.682,3.325065040418771,3.0379766905637027,587
2016-10-26,98.05,97.0,98.05,94.65,14.0,20161026.0,96.45,2.0,0.57,3.336422764017062,3.0929131318218723,588
2016-10-27,97.6,97.95,98.5,93.5,12.0,20161027.0,97.0,3.0,0.979,3.487657058197329,3.3471913809122893,589
2016-10-28,97.6,97.25,98.5,93.5,0.0,20161028.0,97.95,4.0,-0.715,3.6251427801793903,3.5675658634573173,590
2016-10-31,97.6,97.25,98.5,93.5,12.0,20161031.0,97.25,0.0,0.0,3.7501298001630823,3.758557081663008,591
2016-11-01,97.6,97.25,98.5,93.5,0.0,20161101.0,97.25,1.0,0.0,3.863754363784621,3.92408280410794,592
2016-11-02,93.15,92.4,98.5,92.4,16.0,20161102.0,97.25,2.0,-4.987,4.067049421622382,4.214205096893547,593
2016-11-03,92.4,92.4,93.15,92.4,2.0,20161103.0,92.4,3.0,0.0,4.138226746929435,4.298977750641069,594
2016-11-08,93.55,93.6,93.6,92.8,8.0,20161108.0,92.4,1.0,1.299,3.871115224481303,3.8857807172222585,595
2016-11-09,94.55,89.95,94.55,89.85,8.0,20161109.0,93.6,2.0,-3.9,3.9464683858920937,3.9943432882592913,596
2016-11-10,90.5,93.2,93.9,86.5,18.0,20161110.0,89.95,3.0,3.613,4.26042580535645,4.44843084982472,597
2016-11-11,92.05,93.75,93.9,86.5,16.0,20161111.0,93.2,4.0,0.59,4.545841641233137,4.8419734031814246,598
2016-11-14,93.8,97.25,97.25,93.8,38.0,20161114.0,93.75,0.0,3.733,4.500765128393763,4.736376949423903,599
2016-11-15,98.45,104.1,104.1,98.1,668.0,20161115.0,97.25,1.0,7.044,5.032513753085238,5.484860022834049,600
2016-11-16,107.0,107.25,107.25,104.1,618.0,20161116.0,104.1,2.0,3.026,5.484103411895674,6.0868786864561795,601
2016-11-17,108.25,114.3,114.3,107.15,1166.0,20161117.0,107.25,3.0,6.573,5.912821283541523,6.635294861595356,602
2016-11-18,115.45,116.9,117.5,111.5,2614.0,20161118.0,114.3,4.0,2.275,6.307110257765024,7.117255546715979,603
2016-11-21,116.3,118.25,119.95,115.95,1200.0,20161121.0,116.9,0.0,1.155,6.24737296160457,6.921621473820518,604
2016-11-22,117.65,116.3,119.4,113.85,2154.0,20161122.0,118.25,1.0,-1.649,6.183975419640519,6.73873861064445,605
2016-11-23,116.15,117.95,119.2,114.4,728.0,20161123.0,116.3,2.0,1.419,6.0581594724004715,6.480240129225189,606
2016-11-24,119.0,116.4,119.45,116.4,342.0,20161124.0,117.95,3.0,-1.314,5.793781338545886,6.036208111995168,607
2016-11-25,116.0,112.0,116.75,112.0,474.0,20161125.0,116.4,4.0,-3.78,5.807983035041713,6.024713697062478,608
2016-11-28,110.45,109.5,111.9,108.0,428.0,20161128.0,112.0,0.0,-2.232,6.0436209409470125,6.341418537454149,609
2016-11-29,108.85,106.05,110.95,106.0,304.0,20161129.0,109.5,1.0,-3.151,6.039655400860919,6.295896065793594,610
2016-11-30,104.25,103.95,107.7,103.0,220.0,20161130.0,106.05,2.0,-1.98,6.08150490987356,6.3231099236877775,611
2016-12-01,105.65,106.95,106.95,103.05,188.0,20161201.0,103.95,3.0,2.886,5.883186281703237,6.000028600529408,612
2016-12-02,106.8,106.4,109.1,104.45,350.0,20161202.0,106.95,4.0,-0.514,5.81653298336658,5.886691453792154,613
2016-12-05,105.2,105.05,107.95,105.05,136.0,20161205.0,106.4,0.0,-1.269,5.551393621242346,5.488465926619868,614
2016-12-06,106.1,107.65,109.0,105.65,214.0,20161206.0,105.05,1.0,2.475,5.351266928402132,5.203337136403884,615
2016-12-07,107.7,109.2,112.7,107.7,396.0,20161207.0,107.65,2.0,1.44,5.560242662183758,5.529558851550036,616
2016-12-08,108.9,108.05,108.9,106.0,138.0,20161208.0,109.2,3.0,-1.053,5.318402420167053,5.178951004676698,617
2016-12-09,106.25,104.85,106.25,102.5,302.0,20161209.0,108.05,4.0,-2.962,5.444002200151864,5.381757537386468,618
2016-12-12,105.8,108.1,108.8,104.55,204.0,20161212.0,104.85,0.0,3.1,5.335456545592604,5.230856532401606,619
2016-12-13,111.0,107.4,111.0,105.2,188.0,20161213.0,108.1,1.0,-0.648,5.409505950538734,5.353408994748063,620
2016-12-14,106.5,105.7,107.5,104.1,178.0,20161214.0,107.4,2.0,-1.583,5.281369045944304,5.172954462114989,621
2016-12-15,104.15,105.95,106.6,104.0,120.0,20161215.0,105.7,3.0,0.237,5.110335496313002,4.936560533832989,622
2016-12-16,104.5,104.35,105.65,102.15,76.0,20161216.0,105.95,4.0,-1.51,4.96848681483,4.751685795988588,623
2016-12-19,104.2,101.05,104.45,101.05,130.0,20161219.0,104.35,0.0,-3.162,4.962260740754544,4.771461023190106,624
2016-12-20,100.9,98.25,104.45,98.25,212.0,20161220.0,101.05,1.0,-2.771,5.07478249159504,4.961932886764759,625
2016-12-21,98.9,93.6,98.9,93.5,220.0,20161221.0,98.25,2.0,-4.733,5.2998022650864005,5.307008501862791,626
2016-12-22,93.9,92.0,94.65,91.35,74.0,20161222.0,93.6,3.0,-1.709,5.445274786442181,5.519407368281084,627
2016-12-23,90.8,91.4,94.5,90.8,134.0,20161223.0,92.0,4.0,-0.652,5.2866134422201645,5.27681971917694,628
2016-12-26,90.5,89.2,90.6,88.8,146.0,20161226.0,91.4,0.0,-2.407,5.09692131110924,4.999910423286682,629
2016-12-27,89.05,92.2,92.7,89.05,124.0,20161227.0,89.2,1.0,3.363,4.96538301009931,4.819922366848459,630
2016-12-28,93.5,93.0,95.45,89.3,160.0,20161228.0,92.2,2.0,0.868,5.082166372817556,5.010599384602,631
2016-12-29,91.65,89.2,92.6,89.2,286.0,20161229.0,93.0,3.0,-4.086,4.929242157106868,4.795852799988399,632
2016-12-30,86.6,85.8,93.9,85.75,340.0,20161230.0,89.2,4.0,-3.812,5.222038324642608,5.243072426656614,633
2017-01-02,86.6,85.75,93.9,85.75,0.0,20170102.0,85.8,0.0,-100.0,5.488216658766008,5.630662769769066,634
2017-01-03,86.4,84.8,93.9,83.1,340.0,20170103.0,0.0,1.0,inf,5.971106053423645,6.319907733799859,635
2017-01-04,89.0,89.3,89.65,83.1,6.0,20170104.0,84.8,2.0,5.307,13.578278230385143,17.43058670262655,636
2017-01-05,94.65,94.65,94.65,89.0,4.0,20170105.0,89.3,3.0,5.991,13.239343845804678,16.419841808943012,637
2017-01-09,103.6,103.6,103.6,95.0,2.0,20170109.0,94.65,0.0,9.456,13.335767132549705,16.137196234417274,638
2017-01-10,109.8,109.8,103.6,103.6,0.0,20170110.0,103.6,1.0,5.985,12.93706102959064,15.178903403161637,639
2017-01-11,109.8,116.0,116.0,109.8,2.0,20170111.0,109.8,2.0,5.647,12.888237299627855,14.808382949406754,640
2017-01-12,115.0,122.95,122.95,115.0,70.0,20170112.0,116.0,3.0,5.991,12.912033908752598,14.58726522281919,641
2017-01-13,125.95,125.95,125.95,115.0,2.0,20170113.0,122.95,4.0,2.44,12.73366718977509,14.102296526443299,642
2017-01-16,133.5,130.0,133.5,130.0,32.0,20170116.0,125.95,0.0,3.216,12.53515199070463,13.628656989584194,643
2017-01-17,105.95,114.95,114.95,105.95,6.0,20170117.0,130.0,1.0,-11.577,13.213774537004207,14.478169390972964,644
2017-01-18,133.5,86.15,133.5,130.0,32.0,20170118.0,114.95,2.0,-25.054,12.330704124549277,13.014413472176567,645
2017-01-19,133.5,93.0,133.5,130.0,0.0,20170119.0,86.15,3.0,7.951,12.896094658681161,13.75249167588636,646
2017-01-20,133.5,95.75,133.5,130.0,32.0,20170120.0,93.0,4.0,2.957,16.02826787152833,18.232159452434846,647
2017-01-24,100.1,102.95,108.15,100.05,96.0,20170124.0,95.75,1.0,7.52,15.94842533775303,17.821204858776866,648
2017-02-03,98.45,101.05,102.0,96.1,36.0,20170203.0,102.95,4.0,-1.846,15.066750307048212,16.278377544273287,649
2017-02-06,100.0,103.95,103.95,99.95,92.0,20170206.0,101.05,0.0,2.87,14.060682097316555,14.641260538370181,650
2017-02-07,105.0,105.0,105.85,103.85,186.0,20170207.0,103.95,1.0,1.01,13.218801906651414,13.329092466587493,651
2017-02-08,105.0,105.15,105.95,103.95,22.0,20170208.0,105.0,2.0,0.143,12.19891082422856,11.81854680437583,652
2017-02-10,104.3,108.45,112.65,104.3,4.0,20170210.0,105.15,4.0,3.138,11.849009840207785,11.356073897125722,653
2017-02-13,102.4,103.5,105.3,101.55,56.0,20170213.0,108.45,0.0,-4.564,11.112736218370713,10.341930710842293,654
2017-02-16,103.25,101.95,104.85,100.05,68.0,20170216.0,103.5,3.0,-1.498,10.866123834882465,10.083006616063319,655
2017-02-21,102.3,101.45,105.85,100.65,106.0,20170221.0,101.95,1.0,-0.49,10.351021668074965,9.431939067254874,656
2017-02-22,101.4,101.95,105.85,100.55,12.0,20170222.0,101.45,2.0,0.493,9.891837880068149,8.881013858287556,657
2017-02-23,101.0,100.05,102.8,99.8,38.0,20170223.0,101.95,3.0,-1.864,9.265307163698317,8.096878677182549,658
2017-02-24,98.1,99.65,100.85,98.1,54.0,20170224.0,100.05,4.0,-0.4,8.773006512453014,7.530628186891541,659
2017-02-27,98.15,99.1,102.0,96.45,76.0,20170227.0,99.65,0.0,-0.552,8.48000592041183,7.266544428639335,660
2017-02-28,96.0,94.35,100.9,94.35,102.0,20170228.0,99.1,1.0,-4.793,8.304550836738029,7.171005171487425,661
2017-03-01,96.0,99.0,100.9,94.35,0.0,20170301.0,94.35,2.0,4.928,8.14504621521639,7.088204481955771,662
2017-03-02,96.0,99.0,100.9,94.35,102.0,20170302.0,99.0,3.0,0.0,8.000042013833083,7.016443884361671,663
2017-03-06,110.9,108.85,110.9,104.55,42.0,20170306.0,99.0,0.0,9.949,8.354583648939169,7.66758469978012,664
2017-03-07,105.0,105.0,105.0,103.5,6.0,20170307.0,108.85,1.0,-3.537,8.140530589944701,7.445240073142772,665
2017-03-09,105.6,105.95,109.85,103.45,34.0,20170309.0,105.0,3.0,0.905,7.982300536313364,7.305874730057068,666
2017-03-10,99.0,99.0,99.0,99.0,4.0,20170310.0,105.95,4.0,-6.56,7.80209139664851,7.131758099382789,667
2017-03-13,93.1,93.1,93.1,93.1,2.0,20170313.0,99.0,0.0,-5.96,8.260992178771373,7.8941903527984145,668
2017-03-28,111.05,111.05,111.05,111.05,2.0,20170328.0,93.1,1.0,19.28,8.605447435246706,8.44829830575863,669
2017-03-30,111.05,111.05,111.05,111.05,2.0,20170330.0,111.05,3.0,0.0,9.454952213860645,9.715191864990816,670
2017-04-05,98.85,98.85,98.85,98.85,2.0,20170405.0,111.05,2.0,-10.986,9.704502012600587,10.046499616325375,671
2017-04-06,116.6,109.9,116.6,105.5,0.0,20170406.0,98.85,3.0,11.179,9.831365466000534,10.186966334148659,672
2017-04-07,116.6,109.9,116.6,105.5,10.0,20170407.0,109.9,4.0,0.0,10.551241332727761,11.19537082292884,673
2017-04-13,108.0,108.0,108.0,108.0,2.0,20170413.0,109.9,3.0,-1.729,9.764764847934329,9.955988046538328,674
2017-04-17,108.0,108.0,108.0,108.0,2.0,20170417.0,108.0,0.0,0.0,9.049786225394843,8.881856306999886,675
2017-04-21,108.0,108.0,108.0,108.0,2.0,20170421.0,108.0,4.0,0.0,8.227078386722585,7.6976087993999025,676
2017-04-24,102.6,102.6,108.0,102.6,4.0,20170424.0,108.0,0.0,-5.0,7.970071260656895,7.391260959479917,677
2017-04-26,100.0,100.0,102.6,100.0,4.0,20170426.0,102.6,2.0,-2.534,7.97279205514263,7.472426164882591,678
2017-04-27,100.0,100.0,100.0,100.0,2.0,20170427.0,100.0,3.0,0.0,7.484356413766026,6.822769342898242,679
2017-05-02,95.0,95.0,95.0,95.0,2.0,20170502.0,100.0,1.0,-5.0,7.258505830696383,6.579733430511805,680
2017-05-04,95.0,95.0,95.0,95.0,2.0,20170504.0,95.0,3.0,0.0,7.0531871188148925,6.369102306443563,681
2017-05-15,98.05,98.05,98.05,98.05,12.0,20170515.0,95.0,0.0,3.211,6.689261017104446,5.926555332251086,682
2017-05-16,99.05,99.05,99.05,98.05,2.0,20170516.0,98.05,1.0,1.02,6.449328197367676,5.676347954617605,683
2017-05-17,99.05,99.05,99.05,99.05,0.0,20170517.0,99.05,2.0,0.0,5.953934724879706,5.052834894001925,684
2017-05-18,99.05,99.05,99.05,99.05,2.0,20170518.0,99.05,3.0,0.0,5.412667931708823,4.379123574801668,685
2017-05-19,99.05,104.0,99.05,99.05,0.0,20170519.0,99.05,4.0,4.997,4.920607210644384,3.795240431494779,686
2017-06-07,115.55,127.5,127.5,115.55,10.0,20170607.0,104.0,2.0,22.596,7.059642918767625,7.082541707295476,687
2017-06-08,117.0,125.95,128.45,117.0,118.0,20170608.0,127.5,3.0,-1.216,8.640584471606935,9.398202812989416,688
2017-06-09,123.05,124.15,128.45,117.0,6.0,20170609.0,125.95,4.0,-1.429,8.89598588327903,9.671775771257492,689
2017-06-12,127.8,124.15,127.8,122.0,6.0,20170612.0,124.15,0.0,0.0,8.614532621162754,9.155539001756491,690
2017-06-13,127.8,124.9,127.8,122.0,4.0,20170613.0,124.15,1.0,0.604,8.358666019238868,8.708133801522292,691
2017-06-14,127.8,124.9,127.8,122.0,0.0,20170614.0,124.9,2.0,0.0,8.12606001748988,8.320382627985985,692
2017-06-15,122.35,124.7,127.8,122.0,4.0,20170615.0,124.9,3.0,-0.16,7.91460001589989,7.984331610921187,693
2017-06-16,122.35,123.5,124.7,122.35,0.0,20170616.0,124.7,4.0,-0.962,7.426909105363536,7.259754062798361,694
2017-06-20,122.85,120.4,123.65,118.0,18.0,20170620.0,123.5,1.0,-2.51,7.360826459421395,7.185120187758578,695
2017-06-21,122.85,121.75,123.65,118.0,0.0,20170621.0,120.4,2.0,1.121,7.205296781292176,6.980437496057435,696
2017-06-22,122.0,121.75,123.65,118.0,18.0,20170622.0,121.75,3.0,0.0,7.06390616481107,6.803045829916445,697
2017-06-23,122.4,120.9,122.4,120.9,6.0,20170623.0,121.75,4.0,-0.698,6.5580965134646085,6.095973052594252,698
2017-06-26,115.5,106.9,115.5,103.65,78.0,20170626.0,120.9,0.0,-11.58,7.607360466786007,7.696509978915016,699
2017-06-27,107.4,107.4,115.5,103.65,78.0,20170627.0,106.9,1.0,0.468,8.48396406071455,8.970308648393011,700
2017-06-28,109.15,106.05,109.15,106.05,6.0,20170628.0,107.4,2.0,-1.257,7.9945127824677735,8.187600828607279,701
2017-06-29,107.65,108.6,109.15,106.05,16.0,20170629.0,106.05,3.0,2.405,7.549557074970704,7.509254051459642,702
2017-06-30,120.15,120.0,120.4,120.15,0.0,20170630.0,108.6,4.0,10.497,8.16777915906428,8.421353511265025,703
2017-07-04,108.3,108.3,108.65,108.3,6.0,20170704.0,120.0,1.0,-9.75,7.457071962785709,7.345173043096356,704
2017-07-05,108.3,108.3,108.3,108.3,2.0,20170705.0,108.3,2.0,0.0,7.842792693441552,7.925816637350171,705
2017-07-06,121.35,120.65,121.35,120.0,0.0,20170706.0,108.3,3.0,11.404,8.316175175855959,8.609041085703483,706
2017-07-07,121.35,120.65,121.35,120.0,4.0,20170707.0,120.65,4.0,0.0,8.746522887141781,9.20116894094302,707
