,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2013-12-06,74.8,72.05,74.95,71.8,102076.0,20131206.0,74.8,4.0,-3.676,2.2529958475920875,1.9361959697193452,0
2013-12-09,71.5,74.15,76.05,71.4,381842.0,20131209.0,72.05,0.0,2.915,2.2529958475920875,1.9361959697193452,1
2013-12-10,73.95,72.6,74.85,72.3,429364.0,20131210.0,74.15,1.0,-2.09,2.2529958475920875,1.9361959697193452,2
2013-12-11,72.6,73.4,73.5,72.35,257088.0,20131211.0,72.6,2.0,1.102,2.2529958475920875,1.9361959697193452,3
2013-12-12,73.5,75.35,75.8,73.3,407892.0,20131212.0,73.4,3.0,2.657,2.2529958475920875,1.9361959697193452,4
2013-12-13,75.15,74.8,75.85,73.8,461736.0,20131213.0,75.35,4.0,-0.73,2.2529958475920875,1.9361959697193452,5
2013-12-16,74.9,74.7,75.65,73.6,273528.0,20131216.0,74.8,0.0,-0.134,2.2529958475920875,1.9361959697193452,6
2013-12-17,74.9,74.2,75.35,74.2,200904.0,20131217.0,74.7,1.0,-0.669,2.2529958475920875,1.9361959697193452,7
2013-12-18,74.0,73.6,74.4,72.95,186512.0,20131218.0,74.2,2.0,-0.809,2.2529958475920875,1.9361959697193452,8
2013-12-19,73.6,72.95,73.85,72.75,128378.0,20131219.0,73.6,3.0,-0.883,2.2529958475920875,1.9361959697193452,9
2013-12-20,72.95,73.3,73.65,72.6,100588.0,20131220.0,72.95,4.0,0.48,2.2529958475920875,1.9361959697193452,10
2013-12-23,73.1,74.8,75.7,72.85,352236.0,20131223.0,73.3,0.0,2.046,2.2529958475920875,1.9361959697193452,11
2013-12-24,75.0,74.55,75.35,74.25,211864.0,20131224.0,74.8,1.0,-0.334,2.2529958475920875,1.9361959697193452,12
2013-12-25,74.55,74.2,75.1,74.05,143258.0,20131225.0,74.55,2.0,-0.469,2.2529958475920875,1.9361959697193452,13
2013-12-26,74.25,71.7,74.3,71.7,267836.0,20131226.0,74.2,3.0,-3.369,2.2529958475920875,2.0741637057855105,14
2013-12-27,71.5,72.5,73.05,71.4,289764.0,20131227.0,71.7,4.0,1.116,2.2529958475920875,2.181851228418438,15
2013-12-30,72.1,70.9,72.3,69.35,366680.0,20131230.0,72.5,0.0,-2.207,2.2529958475920875,2.2941288358488436,16
2013-12-31,70.7,69.85,70.85,69.6,185018.0,20131231.0,70.9,1.0,-1.481,2.2529958475920875,2.3815648161132907,17
2014-01-02,69.8,69.4,70.05,69.05,128012.0,20140102.0,69.85,3.0,-0.644,2.2529958475920875,2.305685558651197,18
2014-01-03,69.3,69.55,69.95,68.8,145246.0,20140103.0,69.4,4.0,0.216,2.2529958475920875,2.1422534548661494,19
2014-01-06,69.45,66.75,69.55,66.65,348528.0,20140106.0,69.55,0.0,-4.026,2.2529958475920875,2.2485515846433923,20
2014-01-07,66.75,66.85,67.25,66.1,264794.0,20140107.0,66.75,1.0,0.15,2.3770545146350406,2.415930017327603,21
2014-01-08,66.5,65.75,66.8,65.2,208354.0,20140108.0,66.85,2.0,-1.645,2.2975323007751736,2.302935414791535,22
2014-01-09,65.25,66.6,68.4,65.2,531612.0,20140109.0,65.75,3.0,1.293,2.3888454399455767,2.426529196203983,23
2014-01-10,66.35,66.95,67.4,66.1,200074.0,20140110.0,66.6,4.0,0.526,2.3148480056135847,2.3200154557853447,24
2014-01-13,67.05,66.65,67.35,66.1,134468.0,20140113.0,66.95,0.0,-0.448,2.2091772924193056,2.173805688529259,25
2014-01-14,66.75,67.8,68.1,66.3,203896.0,20140114.0,66.65,1.0,1.725,2.1689076842827015,2.122896357774247,26
2014-01-15,67.7,67.25,67.95,67.0,134192.0,20140115.0,67.8,2.0,-0.811,2.0840304015392217,2.0111439457412374,27
2014-01-17,64.7,65.15,65.4,64.5,196258.0,20140117.0,67.25,4.0,-3.123,2.2020104871345816,2.1857440970601547,28
2014-01-20,65.2,65.7,66.7,65.0,211614.0,20140120.0,65.15,0.0,0.844,2.2066383884516485,2.1944302340467545,29
2014-01-21,65.65,65.1,65.7,64.9,145718.0,20140121.0,65.7,1.0,-0.913,2.0717338207672125,2.006278158111956,30
2014-01-22,64.95,65.15,66.1,64.8,193288.0,20140122.0,65.1,2.0,0.077,1.998088162575239,1.911131260939159,31
2014-01-23,64.95,65.55,65.95,64.85,247574.0,20140123.0,65.15,3.0,0.614,1.9127702718464823,1.8020098512715212,32
2014-01-24,65.65,65.75,66.45,65.55,169772.0,20140124.0,65.55,4.0,0.305,1.8547945687853409,1.734555228929953,33
2014-01-27,65.9,65.2,65.9,64.85,154176.0,20140127.0,65.75,0.0,-0.837,1.778931921949481,1.6426673210308718,34
2014-01-28,65.1,63.9,65.5,62.7,350774.0,20140128.0,65.2,1.0,-1.994,1.898346530592636,1.8314044581821058,35
2014-01-29,63.85,65.4,65.5,63.2,311328.0,20140129.0,63.9,2.0,2.347,1.9359668333642759,1.8941989642627313,36
2014-01-30,65.5,64.8,65.65,64.35,148892.0,20140130.0,65.4,3.0,-0.917,1.9185963603874963,1.8748884562022619,37
2014-02-07,64.8,65.1,66.0,64.8,110984.0,20140207.0,64.8,4.0,0.463,1.8516421348511052,1.7845628873286592,38
2014-02-10,65.05,65.65,65.7,64.45,175582.0,20140210.0,65.1,0.0,0.845,1.7957116144903005,1.7130542521538787,39
2014-02-11,65.8,65.55,66.8,65.45,412296.0,20140211.0,65.65,1.0,-0.152,1.7868322041423907,1.7113087437116659,40
2014-02-12,65.55,65.2,65.7,64.2,226758.0,20140212.0,65.55,2.0,-0.534,1.7602715443696502,1.683064948101719,41
2014-02-13,65.15,65.3,65.85,64.85,238134.0,20140213.0,65.2,3.0,0.153,1.68998924594532,1.5917955486508795,42
2014-02-14,65.4,65.4,65.7,65.1,160102.0,20140214.0,65.3,4.0,0.153,1.589381022390728,1.4593119936551726,43
2014-02-17,65.6,66.5,67.25,65.55,490334.0,20140217.0,65.4,0.0,1.682,1.6226205864363874,1.5248417216090426,44
2014-02-18,66.45,65.4,67.1,65.0,505878.0,20140218.0,66.5,1.0,-1.654,1.6665668127571,1.6016357897848899,45
2014-02-19,65.45,64.55,65.65,64.0,585322.0,20140219.0,65.4,2.0,-1.3,1.7432023748408236,1.721561551374368,46
2014-02-20,64.65,64.75,65.05,64.35,287558.0,20140220.0,64.55,3.0,0.31,1.6795276533075092,1.6319268195844283,47
2014-02-21,64.7,64.8,64.95,64.45,203328.0,20140221.0,64.75,4.0,0.077,1.571283575644286,1.4808671301538536,48
2014-02-24,64.85,64.55,64.9,63.1,364030.0,20140224.0,64.8,0.0,-0.386,1.5922546207818309,1.523451434257245,49
2014-02-25,64.5,64.2,65.1,64.15,209260.0,20140225.0,64.55,1.0,-0.542,1.5334121529107798,1.4469394601474235,50
2014-02-26,64.2,64.15,64.6,63.4,206914.0,20140226.0,64.2,2.0,-0.078,1.5028870566978976,1.413994874978481,51
2014-02-27,64.1,62.7,64.4,62.4,452786.0,20140227.0,64.15,3.0,-2.26,1.54837023999529,1.4921686311044067,52
2014-02-28,62.7,62.0,63.1,61.9,317300.0,20140228.0,62.7,4.0,-1.116,1.6125280520769953,1.5932573500873755,53
2014-03-03,62.0,62.0,62.35,61.55,196958.0,20140303.0,62.0,0.0,0.0,1.570256458081484,1.5341337951844323,54
2014-03-04,62.0,62.4,63.1,61.35,286654.0,20140304.0,62.0,1.0,0.645,1.5866757321554164,1.5629254834448856,55
2014-03-05,62.55,62.8,63.35,62.4,286348.0,20140305.0,62.4,2.0,0.641,1.5650652893989543,1.5345272745636402,56
2014-03-06,62.75,62.5,63.35,62.3,275706.0,20140306.0,62.8,3.0,-0.478,1.5180543522661554,1.4699075764466005,57
2014-03-10,63.0,62.25,63.75,60.45,513542.0,20140310.0,62.5,0.0,-0.4,1.680636772222217,1.7139724745317593,58
2014-03-11,62.25,63.75,64.2,62.1,324232.0,20140311.0,62.25,1.0,2.41,1.7188863238860064,1.7654524221527348,59
2014-03-12,63.2,64.75,65.75,63.05,381628.0,20140312.0,63.75,2.0,1.569,1.8812906395942468,1.9967628584895347,60
2014-03-14,64.9,63.5,65.2,63.3,255926.0,20140314.0,64.75,4.0,-1.931,1.8829961196787017,1.9838593346095759,61
2014-03-17,63.85,62.25,63.85,61.65,395486.0,20140317.0,63.5,0.0,-1.969,1.9939065097740993,2.1326961780689513,62
2014-03-18,62.5,63.05,63.6,62.35,216466.0,20140318.0,62.25,1.0,1.285,1.9261266013047327,2.0149909569526376,63
2014-03-19,63.1,63.25,63.8,62.75,227166.0,20140319.0,63.05,2.0,0.317,1.8918634018805487,1.9529865027897855,64
2014-03-20,63.3,63.05,63.55,62.6,154612.0,20140320.0,63.25,3.0,-0.316,1.8060804244840127,1.8192443885808907,65
2014-03-21,63.0,64.25,64.75,62.25,406630.0,20140321.0,63.05,4.0,1.903,1.8692705196824444,1.9100180271559983,66
2014-03-24,64.25,64.35,64.5,63.8,146794.0,20140324.0,64.25,0.0,0.156,1.831096530137083,1.8486786453344448,67
2014-03-25,64.3,63.8,65.35,63.65,244580.0,20140325.0,64.35,1.0,-0.855,1.8191620407931268,1.82885380500732,68
2014-03-26,63.6,64.45,64.65,63.55,106176.0,20140326.0,63.8,2.0,1.019,1.7537007845486563,1.731668960117225,69
2014-03-27,64.4,64.95,66.1,64.35,248830.0,20140327.0,64.45,3.0,0.776,1.8034215840322059,1.8074493633696342,70
2014-03-28,64.9,65.85,65.95,64.9,117282.0,20140328.0,64.95,4.0,1.386,1.7758089078359671,1.7664547406328142,71
2014-03-31,66.0,66.95,67.55,66.0,246918.0,20140331.0,65.85,0.0,1.67,1.8508067188860915,1.8775973376622197,72
2014-04-01,67.0,66.6,68.0,66.5,202060.0,20140401.0,66.95,1.0,-0.523,1.8780296518594175,1.9139186072084224,73
2014-04-02,66.75,66.05,66.95,65.6,179682.0,20140402.0,66.6,2.0,-0.826,1.8299891854667345,1.838727818720238,74
2014-04-03,66.0,67.2,67.2,65.65,111710.0,20140403.0,66.05,3.0,1.741,1.8045174171312128,1.8002300481181095,75
2014-04-04,67.3,65.8,68.05,65.7,241074.0,20140404.0,67.2,4.0,-2.083,1.8541389857194681,1.873533909908479,76
2014-04-08,65.75,66.1,66.35,64.05,211454.0,20140408.0,65.8,1.0,0.456,1.9720141619138822,2.0437318063711385,77
2014-04-09,66.15,67.45,68.6,66.05,324386.0,20140409.0,66.1,2.0,2.042,2.0473260445548846,2.1445688069889584,78
2014-04-10,67.15,67.6,68.4,67.15,287958.0,20140410.0,67.45,3.0,0.222,2.0703076234224214,2.1652931871877854,79
2014-04-11,67.5,66.4,67.95,66.3,162810.0,20140411.0,67.6,4.0,-1.775,2.032080874240344,2.096586793540709,80
2014-04-14,66.4,66.25,68.05,65.65,257302.0,20140414.0,66.4,0.0,-0.226,2.065541567521793,2.1370422119616572,81
2014-04-15,66.2,63.65,66.65,63.65,160190.0,20140415.0,66.25,1.0,-3.925,2.150523503891973,2.25210404956598,82
2014-04-16,62.65,62.85,63.3,62.5,124006.0,20140416.0,63.65,2.0,-1.257,2.2959789583873462,2.4518247118850462,83
2014-04-17,62.75,63.75,64.65,62.6,276516.0,20140417.0,62.85,3.0,1.432,2.273610454444743,2.3982478041184168,84
2014-04-18,63.75,63.2,64.0,63.0,145044.0,20140418.0,63.75,4.0,-0.863,2.1714358934368523,2.231814011043258,85
2014-04-21,63.15,63.7,64.75,62.6,298076.0,20140421.0,63.2,0.0,0.791,2.1694866875433827,2.220905433491022,86
2014-04-22,63.6,63.55,64.1,63.05,149488.0,20140422.0,63.7,1.0,-0.235,2.067691987534676,2.0647841788175976,87
2014-04-23,63.65,63.4,63.9,63.0,133022.0,20140423.0,63.55,2.0,-0.236,1.9615161880124365,1.9094791645308073,88
2014-04-24,63.6,63.5,63.85,63.15,116708.0,20140424.0,63.4,3.0,0.158,1.8468113088102849,1.7482148645623723,89
2014-04-25,63.6,63.55,64.1,63.35,94282.0,20140425.0,63.5,4.0,0.079,1.7470841258919894,1.6151192550456923,90
2014-04-28,63.45,63.4,63.8,62.3,119102.0,20140428.0,63.55,0.0,-0.236,1.7246184380676028,1.5997699916306094,91
2014-04-29,63.5,62.9,63.8,62.8,111394.0,20140429.0,63.4,1.0,-0.789,1.6587347179866652,1.5198005266221273,92
2014-04-30,62.7,62.8,63.2,62.45,138162.0,20140430.0,62.9,2.0,-0.159,1.594296005186337,1.4438270137375673,93
2014-05-01,63.25,63.25,63.25,63.25,62.0,20140501.0,62.8,3.0,0.717,1.4811649651560166,1.2979832300041827,94
2014-05-05,62.7,63.65,63.8,62.7,128622.0,20140505.0,63.25,0.0,0.632,1.4465099228155214,1.2715854374692361,95
2014-05-06,63.8,63.35,64.35,63.35,136648.0,20140506.0,63.65,1.0,-0.471,1.4150059779338797,1.2487073577075165,96
2014-05-07,63.3,63.15,63.65,63.0,95074.0,20140507.0,63.35,2.0,-0.316,1.3454538729509589,1.1688796452006733,97
2014-05-08,63.15,62.85,63.35,62.0,200836.0,20140508.0,63.15,3.0,-0.475,1.3458671902200745,1.1930290428333286,98
2014-05-09,62.95,61.85,63.05,61.8,131558.0,20140509.0,62.85,4.0,-1.591,1.3462429274657095,1.2139585165523208,99
2014-05-12,61.6,62.45,62.5,60.85,184136.0,20140512.0,61.85,0.0,0.97,1.4056793095539324,1.3187641030705246,100
2014-05-13,62.55,61.7,62.95,61.65,121624.0,20140513.0,62.45,1.0,-1.201,1.3960715233995418,1.3162622215151334,101
2014-05-14,61.8,61.45,62.15,60.95,170060.0,20140514.0,61.7,2.0,-0.405,1.4055200818593947,1.3407606017050815,102
2014-05-15,61.5,61.15,61.85,61.05,111802.0,20140515.0,61.45,3.0,-0.488,1.3504700732269437,1.2686591633381255,103
2014-05-16,61.05,60.1,61.1,59.2,311496.0,20140516.0,61.15,4.0,-1.717,1.4322492058868779,1.3995046472410984,104
2014-05-19,60.2,59.85,60.4,59.6,121134.0,20140519.0,60.1,0.0,-0.416,1.442954262028198,1.4195706994610358,105
2014-05-20,59.8,59.55,59.95,59.0,177858.0,20140520.0,59.85,1.0,-0.501,1.4117754408166556,1.3769612633233446,106
2014-05-21,59.5,59.15,59.8,58.75,121114.0,20140521.0,59.55,2.0,-0.672,1.3834312594044742,1.3400330877124635,107
2014-05-22,59.35,59.1,59.8,58.95,107492.0,20140522.0,59.15,3.0,-0.085,1.3349360161109654,1.2746953316930036,108
2014-05-23,59.05,59.5,60.1,58.65,221444.0,20140523.0,59.1,4.0,0.677,1.345396670942788,1.2980692908749796,109
2014-05-26,59.55,59.95,60.1,59.25,143490.0,20140526.0,59.5,0.0,0.756,1.3139961749491387,1.2583267137367589,110
2014-05-27,59.8,59.6,60.6,59.55,229340.0,20140527.0,59.95,1.0,-0.584,1.2945415274024845,1.237216482926848,111
2014-05-28,59.55,59.3,59.75,59.2,106836.0,20140528.0,59.6,2.0,-0.503,1.245036711607547,1.1722542790380654,112
2014-05-29,59.1,58.9,59.4,58.8,100268.0,20140529.0,59.3,3.0,-0.675,1.2045780556169192,1.1226203710839093,113
2014-05-30,58.95,58.85,59.25,58.5,166436.0,20140530.0,58.9,4.0,-0.085,1.1677975934415006,1.0796043185397066,114
2014-06-03,58.8,59.2,59.25,58.75,72938.0,20140603.0,58.85,1.0,0.595,1.1070877625556694,1.002323737960074,115
2014-06-04,59.2,58.6,59.6,58.55,172602.0,20140604.0,59.2,2.0,-1.014,1.1018978914500694,1.0086805732390893,116
2014-06-05,58.5,59.15,59.25,58.4,122086.0,20140605.0,58.6,3.0,0.939,1.0789977842538034,0.9875231624921081,117
2014-06-06,59.2,59.4,59.55,59.0,96952.0,20140606.0,59.15,4.0,0.423,1.0672705738137789,0.9825200739586231,118
2014-06-09,59.5,59.1,59.5,58.9,83564.0,20140609.0,59.4,0.0,-0.505,1.0247909725364992,0.9315173956531654,119
2014-06-10,59.2,59.6,59.7,58.95,106532.0,20140610.0,59.1,1.0,0.846,0.9998097300709491,0.9073150755016711,120
2014-06-11,59.7,59.35,60.4,59.35,208436.0,20140611.0,59.6,2.0,-0.419,1.0270999978864817,0.9596730668054694,121
2014-06-12,59.35,59.5,59.65,59.15,86662.0,20140612.0,59.35,3.0,0.253,0.9791814279280847,0.8983833231741624,122
2014-06-13,59.4,59.2,59.95,59.2,111460.0,20140613.0,59.5,4.0,-0.504,0.9583465991659259,0.8785988796952439,123
2014-06-16,59.2,58.9,59.45,58.9,79260.0,20140616.0,59.2,0.0,-0.507,0.9257694174188915,0.841452361769506,124
2014-06-17,59.0,59.5,59.5,58.85,96802.0,20140617.0,58.9,1.0,1.019,0.9006993177375159,0.8159253798232193,125
2014-06-18,59.55,59.2,59.75,59.15,72676.0,20140618.0,59.5,2.0,-0.504,0.8960902633405052,0.8204686625716137,126
2014-06-19,59.4,59.0,59.5,58.9,82150.0,20140619.0,59.2,3.0,-0.338,0.8691728312260196,0.7910728405692966,127
2014-06-20,59.05,59.7,59.75,59.0,77868.0,20140620.0,59.0,4.0,1.186,0.858338887918328,0.7855964617740719,128
2014-06-23,59.7,59.6,60.2,59.45,103678.0,20140623.0,59.7,0.0,-0.168,0.8893991181848607,0.8408502673312627,129
2014-06-24,59.55,59.7,60.2,59.3,102278.0,20140624.0,59.6,1.0,0.168,0.8903628383569299,0.8487368984107146,130
2014-06-25,59.75,60.05,61.15,59.65,270162.0,20140625.0,59.7,2.0,0.586,0.9503300591524615,0.9422386458744754,131
2014-06-26,60.15,60.8,60.85,59.95,127718.0,20140626.0,60.05,3.0,1.249,0.9684819286713009,0.9699401599081364,132
2014-06-27,60.8,60.5,60.95,60.1,109910.0,20140627.0,60.8,4.0,-0.493,0.9622562811087363,0.9606148052098834,133
2014-06-30,60.4,59.9,61.3,59.9,161178.0,20140630.0,60.5,0.0,-0.992,1.0020512674023576,1.0191994980872459,134
2014-07-01,59.95,59.55,59.95,59.5,73416.0,20140701.0,59.9,1.0,-0.584,1.0018647881098486,1.0166395649999076,135
2014-07-02,59.5,59.9,60.1,59.4,87632.0,20140702.0,59.55,2.0,0.588,0.9744224760823825,0.9744209562040601,136
2014-07-03,59.75,60.0,60.4,59.75,85718.0,20140703.0,59.9,3.0,0.167,0.9631113199490436,0.9578314953328574,137
2014-07-04,60.1,59.5,60.2,59.5,71566.0,20140704.0,60.0,4.0,-0.833,0.939192066858971,0.923453962542794,138
2014-07-07,59.45,59.5,59.65,59.1,91738.0,20140707.0,59.5,0.0,0.0,0.9356291459774184,0.9203267675308556,139
2014-07-08,59.5,59.45,59.65,59.35,40606.0,20140708.0,59.5,1.0,-0.084,0.8778445939358772,0.8376165317172823,140
2014-07-09,59.35,59.1,59.55,59.1,48600.0,20140709.0,59.45,2.0,-0.589,0.8389495793121936,0.7859343274109826,141
2014-07-10,59.05,59.7,59.8,59.0,72134.0,20140710.0,59.1,3.0,1.015,0.835408704200261,0.7878097504252831,142
2014-07-11,59.75,60.5,60.65,59.65,128684.0,20140711.0,59.7,4.0,1.34,0.9003716204137827,0.8894351171494567,143
2014-07-14,60.45,60.3,60.65,60.05,45534.0,20140714.0,60.5,0.0,-0.331,0.90488329577683,0.8975104348707271,144
2014-07-15,60.35,60.35,60.6,60.1,46440.0,20140715.0,60.3,1.0,0.083,0.8680756901211116,0.8445090435098905,145
2014-07-16,60.45,61.25,61.9,60.3,194042.0,20140716.0,60.35,2.0,1.491,0.9346143184920535,0.9452411711155981,146
2014-07-17,61.3,61.5,61.75,61.15,59130.0,20140717.0,61.25,3.0,0.408,0.9769221393649146,1.0058756816719632,147
2014-07-18,61.6,60.75,62.6,60.25,78276.0,20140718.0,61.5,4.0,-1.22,1.1017474843001707,1.185092257547513,148
2014-07-21,60.85,61.55,61.6,60.7,48076.0,20140721.0,60.75,0.0,1.317,1.0834067925718598,1.1470799565230752,149
2014-07-22,61.5,61.35,62.25,61.1,45534.0,20140722.0,61.55,1.0,-0.325,1.121278923620636,1.1941359623394219,150
2014-07-23,61.4,61.35,61.6,61.1,35058.0,20140723.0,61.35,2.0,0.0,1.0647989926193062,1.1015845006610598,151
2014-07-24,61.35,61.7,61.8,61.0,51780.0,20140724.0,61.35,3.0,0.57,1.0407263457466105,1.0613732338937858,152
2014-07-25,61.8,61.9,62.3,61.5,105446.0,20140725.0,61.7,4.0,0.324,1.0324784926509727,1.0465234693706251,153
2014-07-28,62.0,62.25,62.55,61.7,87662.0,20140728.0,61.9,0.0,0.565,1.0158895324063455,1.0203203401151062,154
2014-07-29,62.3,61.9,62.45,61.85,53660.0,20140729.0,62.25,1.0,-0.562,0.978081379904194,0.9642776280884493,155
2014-07-30,61.75,61.7,62.15,61.6,42754.0,20140730.0,61.9,2.0,-0.323,0.9482557904518929,0.922373944335992,156
2014-07-31,61.75,63.05,63.5,61.7,177398.0,20140731.0,61.7,3.0,2.188,1.0256871045581528,1.0393907517755963,157
2014-08-01,63.1,62.85,63.2,62.5,83296.0,20140801.0,63.05,4.0,-0.317,1.0688064699933149,1.1008053182135846,158
2014-08-04,62.9,63.45,63.9,62.9,76254.0,20140804.0,62.85,0.0,0.955,1.0625513348668012,1.08736460911691,159
2014-08-05,63.45,63.65,63.7,63.05,35736.0,20140805.0,63.45,1.0,0.315,1.043228482056068,1.055715994564867,160
2014-08-06,63.6,63.45,63.65,63.3,24580.0,20140806.0,63.65,2.0,-0.314,0.9802076985472893,0.9616205286148385,161
2014-08-07,62.1,63.8,63.95,62.1,117708.0,20140807.0,63.45,3.0,0.552,1.059279740110517,1.0800711248083055,162
2014-08-08,64.35,64.35,64.5,63.75,56494.0,20140808.0,63.8,4.0,0.862,1.0584361272358747,1.0760616415002744,163
2014-08-11,64.3,65.0,65.15,64.2,67686.0,20140811.0,64.35,0.0,1.01,1.084941937773162,1.1125867559689395,164
2014-08-12,65.1,65.35,65.4,64.6,53262.0,20140812.0,65.0,1.0,0.538,1.0817653975482688,1.1042418551726816,165
2014-08-13,65.2,65.4,66.0,64.95,74558.0,20140813.0,65.35,2.0,0.077,1.0788776337816202,1.0970096078160214,166
2014-08-14,65.45,63.8,65.55,63.0,79676.0,20140814.0,65.4,3.0,-2.446,1.2126160455796764,1.2907416601142383,167
2014-08-15,63.6,64.2,64.75,63.5,40876.0,20140815.0,63.8,4.0,0.627,1.2751055022975342,1.371976105434888,168
2014-08-18,64.1,64.0,64.45,63.3,31430.0,20140818.0,64.2,0.0,-0.312,1.2637322737709142,1.3423792913760981,169
2014-08-19,64.0,64.1,64.35,63.4,23850.0,20140819.0,64.0,1.0,0.156,1.2352111555911431,1.290062052524717,170
2014-08-20,64.05,64.2,64.9,63.6,21132.0,20140820.0,64.1,2.0,0.156,1.241101050984669,1.2913871121881157,171
2014-08-21,64.25,64.0,64.8,63.95,17308.0,20140821.0,64.2,3.0,-0.312,1.2055464075315692,1.2325354972286569,172
2014-08-22,63.8,63.8,63.8,61.15,38164.0,20140822.0,64.0,4.0,-0.313,1.373224017370081,1.474864097601889,173
2014-08-25,63.8,64.55,64.85,63.75,17456.0,20140825.0,63.8,0.0,1.176,1.3483854689193178,1.4248822179209713,174
2014-08-26,64.35,65.45,65.5,64.3,18222.0,20140826.0,64.55,1.0,1.394,1.3803504279482015,1.4615645888652653,175
2014-08-27,65.8,66.55,67.0,65.65,44896.0,20140827.0,65.45,2.0,1.681,1.4775913027197751,1.593355977017883,176
2014-08-28,59.55,59.85,60.0,59.05,13586.0,20140828.0,66.55,3.0,-10.068,1.9250830216542203,2.2342418467543825,177
2014-08-29,59.55,59.35,60.0,59.2,17752.0,20140829.0,59.85,4.0,-0.835,2.4182573116309967,2.9163429338589166,178
2014-09-01,59.4,59.25,59.4,57.35,41406.0,20140901.0,59.35,0.0,-0.168,2.42568846538234,2.8608305426773657,179
2014-09-02,59.15,59.25,59.9,59.15,18182.0,20140902.0,59.25,1.0,0.0,2.273353145441615,2.5793864703187968,180
2014-09-03,59.3,59.05,59.55,58.9,10146.0,20140903.0,59.25,2.0,-0.338,2.1257755824444287,2.3221349409417,181
2014-09-04,58.9,59.25,59.65,58.9,12108.0,20140904.0,59.05,3.0,0.339,2.0007050716206356,2.112516948815252,182
2014-09-05,59.1,59.3,59.4,58.8,15362.0,20140905.0,59.25,4.0,0.084,1.873368243846792,1.9108480223058117,183
2014-09-09,59.15,60.4,60.4,59.15,31100.0,20140909.0,59.3,1.0,1.855,1.8166984022505466,1.8227349526647565,184
2014-09-10,60.4,61.0,61.4,60.05,53204.0,20140910.0,60.4,2.0,0.993,1.842453093470054,1.8597036256428912,185
2014-09-11,61.1,61.1,61.25,60.75,32990.0,20140911.0,61.0,3.0,0.164,1.752230083332622,1.7250764755568535,186
2014-09-12,61.1,61.45,61.7,60.5,41378.0,20140912.0,61.1,4.0,0.573,1.7020273476545376,1.655066278815795,187
2014-09-15,61.4,62.25,63.95,61.15,59648.0,20140915.0,61.45,0.0,1.302,1.8063884994356731,1.8143907749739763,188
2014-09-16,62.45,62.8,63.65,62.25,73232.0,20140916.0,62.25,1.0,0.884,1.842171363612065,1.86580533831086,189
2014-09-17,62.85,62.7,63.25,62.65,34040.0,20140917.0,62.8,2.0,-0.159,1.7656103296058083,1.750364626535925,190
2014-09-18,62.6,62.9,63.45,62.6,43500.0,20140918.0,62.7,3.0,0.319,1.682373025974816,1.6303160096643283,191
2014-09-19,62.9,62.55,63.3,62.2,44660.0,20140919.0,62.9,4.0,-0.556,1.6294300230701926,1.559607208375679,192
2014-09-22,62.3,61.5,62.55,60.4,64490.0,20140922.0,62.55,0.0,-1.679,1.7085727489839244,1.6849929139256974,193
2014-09-23,61.6,61.55,62.0,61.35,27576.0,20140923.0,61.5,1.0,0.081,1.662338862320567,1.620327192068888,194
2014-09-24,61.7,61.9,62.15,61.1,37262.0,20140924.0,61.55,2.0,0.569,1.6066716925895235,1.5442835664596524,195
2014-09-25,62.0,61.15,63.0,61.1,35348.0,20140925.0,61.9,3.0,-1.212,1.633337902541009,1.591712424265059,196
2014-09-26,61.2,61.7,61.95,61.15,25788.0,20140926.0,61.15,4.0,0.899,1.5575799109182182,1.4861507676963328,197
2014-09-29,62.15,62.1,62.95,61.75,35018.0,20140929.0,61.7,0.0,0.648,1.5796181009623982,1.5279973320035078,198
2014-09-30,62.1,62.5,62.85,62.1,23470.0,20140930.0,62.1,1.0,0.644,1.5405619097601548,1.4775976877363546,199
2014-10-09,61.95,62.55,62.65,61.6,20070.0,20141009.0,62.5,3.0,0.08,1.4959653722957442,1.420584662704822,200
2014-10-10,62.3,61.5,62.65,61.4,29172.0,20141010.0,62.55,4.0,-1.679,1.4736048838079117,1.3978400410108394,201
2014-10-13,61.5,62.35,62.6,61.45,21870.0,20141013.0,61.5,0.0,1.382,1.4441862578908047,1.3647947022093858,202
2014-10-14,62.3,62.4,62.95,62.15,14770.0,20141014.0,62.35,1.0,0.08,1.4447147799026334,1.3761554085814713,203
2014-10-15,62.2,61.55,62.8,61.5,22114.0,20141015.0,62.4,2.0,-1.362,1.4315588907775605,1.3660013541039395,204
2014-10-16,61.75,61.55,62.0,61.3,29044.0,20141016.0,61.55,3.0,0.0,1.4014171733445522,1.3305345068900745,205
2014-10-17,61.8,62.0,62.3,61.65,16694.0,20141017.0,61.55,4.0,0.731,1.3421974301532076,1.2531299059713883,206
2014-10-20,62.0,61.55,62.1,61.35,17098.0,20141020.0,62.0,0.0,-0.726,1.2883613000070298,1.1860459185085286,207
2014-10-21,61.5,61.6,62.0,61.45,12476.0,20141021.0,61.55,1.0,0.081,1.2212375453110347,1.1012397960407156,208
2014-10-22,61.65,62.0,62.15,61.5,20570.0,20141022.0,61.6,2.0,0.649,1.1693068592682387,1.041074489901948,209
2014-10-23,61.9,62.75,62.75,61.9,29120.0,20141023.0,62.0,3.0,1.21,1.1675516902406144,1.0555978912483568,210
2014-10-24,62.85,63.05,63.3,62.4,25098.0,20141024.0,62.75,4.0,0.478,1.179592445693488,1.088184839081911,211
2014-10-27,63.05,62.2,63.6,62.15,20698.0,20141027.0,63.05,0.0,-1.348,1.20417495066794,1.1364268605376595,212
2014-10-28,62.4,61.95,62.5,61.8,12762.0,20141028.0,62.2,1.0,-0.402,1.2083408642493572,1.1515699457993038,213
2014-10-29,61.7,62.55,62.7,61.7,21714.0,20141029.0,61.95,2.0,0.969,1.189400785657358,1.1313606196927293,214
2014-10-30,62.7,62.3,62.95,62.25,14494.0,20141030.0,62.55,3.0,-0.4,1.1721825323960486,1.1138458704003658,215
2014-10-31,62.5,62.15,62.7,62.0,9946.0,20141031.0,62.3,4.0,-0.241,1.1292568475880513,1.058666421013649,216
2014-11-03,62.3,62.2,62.5,62.05,11984.0,20141103.0,62.15,0.0,0.08,1.0675062250215632,0.9775108982118272,217
2014-11-04,62.3,60.3,62.8,60.05,71514.0,20141104.0,62.2,1.0,-3.055,1.2204602046967505,1.213842778450256,218
2014-11-05,60.3,60.45,60.75,60.2,23782.0,20141105.0,60.3,2.0,0.249,1.2913274588706967,1.3186637413235565,219
2014-11-06,60.4,60.7,60.75,59.5,33212.0,20141106.0,60.45,3.0,0.414,1.2875704171525053,1.3095085758137486,220
2014-11-07,60.55,60.75,60.8,60.3,14538.0,20141107.0,60.7,4.0,0.082,1.2159731064559627,1.2015740990385804,221
2014-11-10,60.7,60.4,60.7,60.2,15376.0,20141110.0,60.75,0.0,-0.576,1.1508846421944166,1.1080308858334351,222
2014-11-11,60.2,60.7,60.9,60.1,15556.0,20141111.0,60.4,1.0,0.497,1.118986038341507,1.0669601010556429,223
2014-11-12,60.75,60.65,60.9,60.45,12820.0,20141112.0,60.7,2.0,-0.082,1.0627145802831128,0.9913654209148907,224
2014-11-13,60.6,60.65,60.8,60.5,7862.0,20141113.0,60.65,3.0,0.0,0.9933768911358306,0.899183364792904,225
2014-11-14,60.9,61.95,63.6,60.55,33390.0,20141114.0,60.65,4.0,2.143,1.180342628380398,1.1859589161538526,226
2014-11-17,62.1,62.25,62.4,61.8,21714.0,20141117.0,61.95,0.0,0.484,1.2321296621829099,1.261164394000009,227
2014-11-18,62.5,62.4,62.6,62.1,9778.0,20141118.0,62.25,1.0,0.241,1.1792087837850787,1.1796758081333414,228
2014-11-19,62.45,62.3,62.55,61.95,9672.0,20141119.0,62.4,2.0,-0.16,1.1265534397887265,1.1023857003822282,229
2014-11-20,62.5,62.15,62.5,62.0,6116.0,20141120.0,62.3,3.0,-0.241,1.0695940361559433,1.0220676069979306,230
2014-11-21,62.2,62.2,62.45,61.45,13564.0,20141121.0,62.15,4.0,0.08,1.0632673055947341,1.0191252593982065,231
2014-11-24,62.3,63.15,63.55,62.1,23500.0,20141124.0,62.2,0.0,1.527,1.098424823275911,1.0765752248117786,232
2014-11-25,63.3,62.65,64.05,62.25,51768.0,20141125.0,63.15,1.0,-0.792,1.1667498393558198,1.1796985281702077,233
2014-11-26,62.55,62.25,62.7,61.5,29280.0,20141126.0,62.65,2.0,-0.638,1.2106816721498854,1.2424053910808457,234
2014-11-27,62.1,61.75,62.4,61.55,11444.0,20141127.0,62.25,3.0,-0.803,1.200619701952726,1.2234180056033979,235
2014-11-28,61.5,61.35,62.2,60.75,10434.0,20141128.0,61.75,4.0,-0.648,1.2278360926885106,1.2602956048562772,236
2014-12-01,61.05,61.7,62.7,60.55,15258.0,20141201.0,61.35,0.0,0.57,1.311669175183176,1.378922857542108,237
2014-12-02,61.75,62.25,62.4,61.65,17038.0,20141202.0,61.7,1.0,0.891,1.2878810683452964,1.3350664765364924,238
2014-12-03,62.45,61.5,62.45,61.5,10126.0,20141203.0,62.25,2.0,-1.205,1.2571646075830596,1.2837242796649602,239
2014-12-04,61.45,60.55,61.8,60.5,14798.0,20141204.0,61.5,3.0,-1.545,1.3019678250802476,1.3458943757096322,240
2014-12-05,60.6,61.15,61.2,59.85,11852.0,20141205.0,60.55,4.0,0.991,1.3336071137123575,1.38644179228168,241
2014-12-08,61.0,59.05,61.2,58.05,14424.0,20141208.0,61.15,0.0,-3.434,1.4987337397529417,1.6215828866441235,242
2014-12-09,58.9,59.7,60.35,57.0,32058.0,20141209.0,59.05,1.0,1.101,1.739757945249099,1.9587051684249053,243
2014-12-10,60.55,61.95,61.95,60.15,15880.0,20141210.0,59.7,2.0,3.769,1.8452344956886209,2.084211145968254,244
2014-12-11,62.45,61.85,63.05,61.65,15622.0,20141211.0,61.95,3.0,-0.161,1.9820313597259116,2.2529829931724863,245
2014-12-12,62.05,62.0,62.4,61.6,6664.0,20141212.0,61.85,4.0,0.243,1.8745739633807765,2.0592519274161543,246
2014-12-15,62.0,62.25,62.25,61.5,3944.0,20141215.0,62.0,0.0,0.403,1.7723399667042479,1.8846850037606668,247
2014-12-16,62.2,62.2,63.1,62.1,16232.0,20141216.0,62.25,1.0,-0.08,1.7112181515463016,1.78006033659258,248
2014-12-17,62.1,60.75,62.45,60.75,12626.0,20141217.0,62.2,2.0,-2.331,1.7101983195875015,1.7693856250469029,249
2014-12-18,60.55,59.45,60.8,59.25,9030.0,20141218.0,60.75,3.0,-2.14,1.8229075632659615,1.9268008750406496,250
2014-12-19,59.2,59.95,60.15,59.0,1784.0,20141219.0,59.45,4.0,0.841,1.8162796029688089,1.9032274250352277,251
2014-12-22,59.9,60.95,61.2,59.7,3738.0,20141222.0,59.95,0.0,1.668,1.810254184516896,1.8827971016971974,252
2014-12-23,61.1,60.4,61.3,59.5,2998.0,20141223.0,60.95,1.0,-0.902,1.8093219859244223,1.8717574881375707,253
2014-12-24,60.65,61.9,61.9,60.4,3152.0,20141224.0,60.4,2.0,2.483,1.7812018053850551,1.8221898230525613,254
2014-12-25,62.1,62.5,62.9,61.65,3594.0,20141225.0,61.9,3.0,0.969,1.8465470958062509,1.9125645133122207,255
2014-12-26,62.5,62.95,63.0,59.95,4188.0,20141226.0,62.5,4.0,0.72,1.955951905280928,2.0642225782039243,256
2014-12-29,62.9,64.1,64.2,62.7,5966.0,20141229.0,62.95,0.0,1.827,1.9326835502549036,2.0156595677767366,257
2014-12-30,64.4,66.0,66.25,63.9,5574.0,20141230.0,64.1,1.0,2.964,2.05698504568864,2.186904958739838,258
2014-12-31,61.4,61.05,61.75,60.75,2788.0,20141231.0,66.0,2.0,-7.5,2.174531859718977,2.3419842975745233,259
2015-01-05,61.1,61.05,61.4,60.8,2072.0,20150105.0,61.05,0.0,0.0,2.449574417930667,2.723053057897921,260
2015-01-06,61.15,61.2,61.65,61.1,2248.0,20150106.0,61.05,1.0,0.246,2.281431289025477,2.439979316844866,261
2015-01-07,61.2,61.3,61.5,61.1,1482.0,20150107.0,61.2,2.0,0.163,2.1149375354755438,2.174648741265552,262
2015-01-08,61.3,61.3,61.6,61.05,1844.0,20150108.0,61.3,3.0,0.0,1.9726704867942688,1.9580289090968122,263
2015-01-09,61.2,60.4,61.25,60.1,4328.0,20150109.0,61.3,4.0,-1.468,1.9024277152667624,1.8569583878839033,264
2015-01-12,60.3,60.5,60.65,59.75,3930.0,20150112.0,60.4,0.0,0.166,1.8703888320603808,1.8160306028327167,265
2015-01-13,60.6,60.45,60.7,60.2,2170.0,20150113.0,60.5,1.0,-0.083,1.7458080291446951,1.6405598557883545,266
2015-01-14,60.4,58.7,60.55,58.65,7530.0,20150114.0,60.45,2.0,-2.895,1.759825481040745,1.6751518750165737,267
2015-01-15,58.8,59.3,60.05,57.75,12586.0,20150115.0,58.7,3.0,1.022,1.8452958918558486,1.8117982916810291,268
2015-01-16,59.05,59.05,59.75,59.0,3882.0,20150116.0,59.3,4.0,-0.422,1.7729962653230165,1.7102251861235582,269
2015-01-19,59.4,59.1,59.45,58.4,4160.0,20150119.0,59.05,0.0,0.085,1.7072693321114352,1.6221951613070844,270
2015-01-20,59.15,58.75,59.8,58.7,2524.0,20150120.0,59.1,1.0,-0.592,1.652063029191909,1.5525691397994723,271
2015-01-21,58.6,59.2,59.25,58.55,1862.0,20150121.0,58.75,2.0,0.766,1.565511844719484,1.4388932544928763,272
2015-01-22,59.2,58.85,59.4,58.8,1266.0,20150122.0,59.2,3.0,-0.591,1.4822834951991528,1.333707487227161,273
2015-01-23,58.8,59.2,59.35,58.55,1318.0,20150123.0,58.85,4.0,0.595,1.4202577229080644,1.2625464889302067,274
2015-01-26,59.3,59.1,60.2,58.7,1560.0,20150126.0,59.2,0.0,-0.169,1.4275070208255405,1.2942069570728458,275
2015-01-27,59.25,58.85,59.5,58.7,1568.0,20150127.0,59.1,1.0,-0.423,1.370460928023023,1.2283126961297994,276
2015-01-28,58.75,59.15,59.15,58.75,856.0,20150128.0,58.85,2.0,0.51,1.282237207293383,1.1178710033124926,277
2015-01-29,59.0,58.8,59.1,58.45,1186.0,20150129.0,59.15,3.0,-0.592,1.2247610975392764,1.0554882028708268,278
2015-01-30,58.8,58.15,59.1,58.15,2314.0,20150130.0,58.8,4.0,-1.105,1.204328270490198,1.0480897758213823,279
2015-02-02,58.3,58.05,58.65,57.3,4444.0,20150202.0,58.15,0.0,-0.172,1.2312075186275155,1.1083444723785312,280
2015-02-03,58.2,58.65,58.7,57.9,1498.0,20150203.0,58.05,1.0,1.034,1.1920068351158404,1.0672318760613944,281
2015-02-04,58.7,58.05,59.15,58.05,1766.0,20150204.0,58.65,2.0,-1.023,1.1836425773780206,1.0716009592532085,282
2015-02-05,58.2,58.1,58.45,57.9,1236.0,20150205.0,58.05,3.0,0.086,1.1442205248890385,1.0287208313527778,283
2015-02-06,58.2,58.05,58.8,58.0,1318.0,20150206.0,58.1,4.0,-0.086,1.1129277498990757,0.9982247205057404,284
2015-02-09,58.3,58.5,58.65,58.1,776.0,20150209.0,58.05,0.0,0.775,1.0617524999081775,0.9384614244383099,285
2015-02-10,58.45,58.8,59.5,58.0,1114.0,20150210.0,58.5,1.0,0.513,1.1015931817347595,1.013333234513202,286
2015-02-11,58.8,58.95,59.0,58.4,838.0,20150211.0,58.8,2.0,0.255,1.0559938015769996,0.9582221365781085,287
2015-02-12,58.85,59.0,59.2,58.6,774.0,20150212.0,58.95,3.0,0.085,1.0145398196154092,0.9104591850343609,288
2015-02-13,59.05,60.1,60.2,58.95,1538.0,20150213.0,59.0,4.0,1.864,1.0359452905594841,0.9557312936964462,289
2015-02-16,60.25,60.4,60.95,60.05,1620.0,20150216.0,60.1,0.0,0.499,1.11904117323597,1.0883004545369206,290
2015-02-17,60.5,59.5,60.55,58.8,1622.0,20150217.0,60.4,1.0,-1.49,1.1764010665782014,1.1765270605986644,291
2015-02-25,45.6,44.7,45.6,44.7,14.0,20150225.0,59.5,2.0,-24.874,2.4967282423448016,3.1129901191855076,292
2015-02-26,59.95,60.2,60.6,59.9,816.0,20150226.0,44.7,3.0,34.676,2.3697529475860986,2.844591436627442,293
2015-02-27,60.5,61.05,61.35,59.8,1392.0,20150227.0,60.2,4.0,1.412,3.6679572250790717,4.685312578410452,294
2015-03-02,61.25,61.9,61.9,60.75,1430.0,20150302.0,61.05,0.0,1.392,3.4890520227990556,4.287270901289058,295
2015-03-03,61.9,60.75,61.9,60.65,1134.0,20150303.0,61.9,1.0,-1.858,3.2855018389081283,3.8823014477838504,296
2015-03-04,61.0,60.6,61.25,60.25,890.0,20150304.0,60.75,2.0,-0.247,3.1368198535527743,3.5846612547460026,297
2015-03-05,60.6,60.45,60.7,59.75,730.0,20150305.0,60.6,3.0,-0.248,2.942563503229712,3.240039754113201,298
2015-03-06,60.8,59.05,60.8,59.0,1090.0,20150306.0,60.45,4.0,-2.316,2.838694093845153,3.048034453564774,299
2015-03-09,59.0,59.1,59.45,58.55,892.0,20150309.0,59.05,0.0,0.085,2.7533582671319277,2.8949631930894713,300
2015-03-10,59.1,58.75,59.25,58.6,158.0,20150310.0,59.1,1.0,-0.592,2.5621438792107827,2.595634767344208,301
2015-03-11,58.7,58.6,59.1,58.5,328.0,20150311.0,58.75,2.0,-0.255,2.383767162918842,2.329550131698314,302
2015-03-12,58.55,58.95,59.2,58.45,292.0,20150312.0,58.6,3.0,0.597,2.235242875380727,2.118943447471872,303
2015-03-13,58.7,58.2,58.85,58.15,580.0,20150313.0,58.95,4.0,-1.272,2.0956753412551734,1.9297509878089558,304
2015-03-16,58.2,58.65,59.0,56.4,910.0,20150316.0,58.2,0.0,0.773,2.141523037504713,2.019117522767762,305
2015-03-17,58.5,59.45,59.75,58.5,516.0,20150317.0,58.65,1.0,1.364,2.087748215913365,1.95656851973206,306
2015-03-18,59.45,59.85,59.95,59.05,618.0,20150318.0,59.45,2.0,0.673,2.0161347417394113,1.8690260504344542,307
2015-03-19,59.9,59.65,60.2,59.2,378.0,20150319.0,59.85,3.0,-0.334,1.9237588561267225,1.753155910376527,308
2015-03-20,59.55,60.7,60.9,59.35,1036.0,20150320.0,59.65,4.0,1.76,1.889780778297015,1.7260684556596564,309
2015-03-23,61.2,61.25,61.5,60.65,658.0,20150323.0,60.7,0.0,0.906,1.8861643439063784,1.7425926615717042,310
2015-03-24,61.3,60.85,61.55,60.0,854.0,20150324.0,61.25,1.0,-0.653,1.8556039490057945,1.71691364002881,311
2015-03-25,61.15,60.55,61.7,60.1,354.0,20150325.0,60.85,2.0,-0.493,1.8323672263689017,1.7013251546916355,312
2015-03-26,60.35,60.8,60.9,60.0,308.0,20150326.0,60.55,3.0,0.413,1.7476065694262657,1.5944818007327506,313
2015-03-27,61.0,60.4,61.5,60.4,618.0,20150327.0,60.8,4.0,-0.658,1.6887332449329633,1.528550893968384,314
2015-03-30,60.5,61.6,61.6,60.0,578.0,20150330.0,60.4,0.0,1.987,1.6806665863026933,1.5380774414392664,315
2015-03-31,61.7,61.0,61.9,61.0,548.0,20150331.0,61.6,1.0,-0.974,1.6642423511842659,1.5330004492473652,316
2015-04-01,61.0,61.45,61.8,61.0,468.0,20150401.0,61.0,2.0,0.738,1.5856748647129633,1.4352670560143828,317
2015-04-02,61.55,61.25,61.95,61.2,470.0,20150402.0,61.45,3.0,-0.325,1.5278862406481457,1.370564781879133,318
2015-04-03,61.75,58.65,61.9,58.65,1236.0,20150403.0,61.25,4.0,-4.245,1.6844420369528688,1.6211561442952487,319
2015-04-07,58.65,59.45,59.55,58.0,512.0,20150407.0,58.65,1.0,1.364,1.8267654881389779,1.8383353250558803,320
2015-04-08,59.45,59.9,59.9,59.2,424.0,20150408.0,59.45,2.0,0.757,1.774332261944525,1.7598906150484324,321
2015-04-09,60.5,58.55,60.5,58.5,568.0,20150409.0,59.9,3.0,-2.254,1.7948475108586601,1.7919051997086413,322
2015-04-10,58.6,58.8,60.2,58.25,1258.0,20150410.0,58.55,4.0,0.427,1.8089522825987827,1.8129845064141563,323
2015-04-13,58.7,60.3,60.8,57.3,3196.0,20150413.0,58.8,0.0,2.551,1.9626838932716262,2.0379199055589354,324
2015-04-14,61.0,61.4,61.9,60.0,2226.0,20150414.0,60.3,1.0,1.824,2.0660762666105734,2.179530584817745,325
2015-04-15,61.25,60.9,61.8,60.6,744.0,20150415.0,61.4,2.0,-0.814,2.014614787827793,2.088926506842047,326
2015-04-16,61.3,61.1,61.6,60.95,396.0,20150416.0,60.9,3.0,0.328,1.890558898025263,1.8970696392631072,327
2015-04-17,60.3,62.65,62.85,60.0,906.0,20150417.0,61.1,4.0,2.537,1.977780816386605,2.024127020694693,328
2015-04-20,62.7,61.35,64.85,61.0,1824.0,20150420.0,62.65,0.0,-2.075,2.1479825603514624,2.267576751268733,329
2015-04-21,61.35,61.45,61.65,60.15,406.0,20150421.0,61.35,1.0,0.163,2.1799841457740556,2.2985665177662327,330
2015-04-22,61.2,62.45,63.2,61.2,692.0,20150422.0,61.45,2.0,1.627,2.1636219507036865,2.258757648730735,331
2015-04-23,62.7,61.95,63.0,61.3,518.0,20150423.0,62.45,3.0,-0.801,2.1214745006397147,2.1842566288999707,332
2015-04-24,61.9,59.5,62.25,59.5,600.0,20150424.0,61.95,4.0,-3.955,2.196795000581559,2.2863557450466394,333
2015-04-27,59.7,59.1,60.85,58.7,1068.0,20150427.0,59.5,0.0,-0.672,2.2925409096196,2.4148416457070865,334
2015-04-28,58.65,58.7,59.85,58.5,856.0,20150428.0,59.1,1.0,-0.677,2.2068553723814532,2.2728627596128086,335
2015-04-29,59.35,58.85,59.65,57.05,1166.0,20150429.0,58.7,2.0,0.256,2.242595793074049,2.3164810583311013,336
2015-04-30,59.7,60.95,60.95,58.4,726.0,20150430.0,58.85,3.0,3.568,2.270541630067318,2.3476169172202885,337
2015-05-04,63.9,63.9,63.9,63.7,326.0,20150504.0,60.95,0.0,4.84,2.523219663697565,2.707934661590919,338
2015-05-05,65.0,65.0,65.0,63.7,24.0,20150505.0,63.9,1.0,1.721,2.6620178760886968,2.88687670671213,339
2015-05-06,67.8,68.0,68.0,65.0,6.0,20150506.0,65.0,2.0,4.615,2.792743523716999,3.048626479150514,340
2015-05-08,60.95,60.95,60.95,60.95,22.0,20150508.0,68.0,4.0,-10.368,2.907039567015453,3.18214294859711,341
2015-05-11,57.3,57.3,57.3,57.3,90.0,20150511.0,60.95,0.0,-5.989,3.615490515468599,4.184523888784162,342
2015-05-13,46.3,48.05,48.2,46.25,392.0,20150513.0,57.3,2.0,-16.143,4.6231731958805495,5.586587370279606,343
2015-05-14,47.75,48.05,49.0,47.65,456.0,20150514.0,48.05,3.0,0.0,5.080157450800502,6.128375720908992,344
2015-05-15,48.45,46.9,48.45,45.9,648.0,20150515.0,48.05,4.0,-2.393,4.850143137091364,5.651258958121127,345
2015-05-18,47.1,48.45,49.2,47.1,214.0,20150518.0,46.9,0.0,3.305,4.600130124628512,5.177757763704977,346
2015-05-19,47.8,47.9,48.6,47.5,214.0,20150519.0,48.45,1.0,-1.135,4.336481931480465,4.714056728544315,347
2015-05-20,47.55,47.55,48.25,47.3,292.0,20150520.0,47.9,2.0,-0.731,4.046801755891331,4.238849164738407,348
2015-05-21,48.0,47.7,48.15,47.5,204.0,20150521.0,47.55,3.0,0.315,3.738001596264845,3.760335942773286,349
2015-05-22,47.8,48.7,49.25,47.7,504.0,20150522.0,47.7,4.0,2.096,3.5527287238771317,3.4856244837368484,350
2015-05-25,48.9,48.55,48.9,48.05,190.0,20150525.0,48.7,0.0,-0.308,3.3388442944337546,3.180874552571935,351
2015-05-26,48.55,48.45,48.9,48.2,156.0,20150526.0,48.55,1.0,-0.206,3.0989493585761396,2.8500912788956767,352
2015-05-27,48.4,48.05,48.45,48.05,72.0,20150527.0,48.45,2.0,-0.826,2.8626812350692172,2.53674577504292,353
2015-05-28,48.1,47.8,48.65,46.65,212.0,20150528.0,48.05,3.0,-0.52,2.7842556682447426,2.4651796717038637,354
2015-05-29,47.9,49.05,49.1,45.5,1138.0,20150529.0,47.8,4.0,2.615,2.858414243858857,2.616489048810015,355
2015-06-01,49.65,48.8,49.65,48.0,586.0,20150601.0,49.05,0.0,-0.51,2.76674022168987,2.51429050896868,356
2015-06-02,48.5,48.05,48.6,47.8,144.0,20150602.0,48.8,1.0,-1.537,2.62885474699079,2.345718441106188,357
2015-06-03,47.75,48.45,48.45,47.65,240.0,20150603.0,48.05,2.0,0.832,2.4944134063552634,2.186289315625363,358
2015-06-04,48.3,48.0,48.7,47.95,196.0,20150604.0,48.45,3.0,-0.929,2.3358303694138756,1.9947840735419815,359
2015-06-05,47.8,47.8,48.4,47.75,62.0,20150605.0,48.0,4.0,-0.417,2.1871185176489774,1.8221461970697168,360
2015-06-08,47.8,47.95,48.15,47.65,46.0,20150608.0,47.8,0.0,0.314,2.0337441069536157,1.645860037460421,361
2015-06-09,47.85,48.15,48.2,47.55,94.0,20150609.0,47.95,1.0,0.417,1.907949188139651,1.5130786991323657,362
2015-06-10,48.25,48.2,48.35,47.55,10.0,20150610.0,48.15,2.0,0.104,1.8072265346724101,1.4180015392480507,363
2015-06-11,48.35,48.1,48.9,47.9,118.0,20150611.0,48.2,3.0,-0.207,1.7338423042476456,1.3622680006816439,364
2015-06-12,47.55,48.15,48.3,47.0,104.0,20150612.0,48.1,4.0,0.104,1.6944020947705867,1.3539656005907577,365
2015-06-15,48.2,48.45,48.55,47.35,114.0,20150615.0,48.15,0.0,0.623,1.649456449791442,1.3334368538453227,366
2015-06-16,48.1,48.4,48.75,47.7,72.0,20150616.0,48.45,1.0,-0.103,1.5949604089013105,1.2956452733326125,367
2015-06-17,47.9,48.0,48.1,47.9,48.0,20150617.0,48.4,2.0,-0.826,1.4999640080921002,1.1962259035549303,368
2015-06-18,48.15,47.75,48.25,47.45,54.0,20150618.0,48.0,3.0,-0.521,1.4499672800837269,1.163395783080939,369
2015-06-19,48.15,47.9,48.25,47.45,8.0,20150619.0,47.75,4.0,0.314,1.3908793455306605,1.11494301200348,370
2015-06-23,48.45,48.4,48.55,48.1,106.0,20150623.0,47.9,1.0,1.044,1.3371630413915092,1.0729506104030158,371
2015-06-24,48.15,48.4,48.4,48.15,24.0,20150624.0,48.4,2.0,0.0,1.2610573103559175,0.9965571956826137,372
2015-06-25,48.35,48.15,48.4,47.5,60.0,20150625.0,48.4,3.0,-0.517,1.2282339185053794,0.9836829029249317,373
2015-06-26,48.35,47.95,48.0,47.05,22.0,20150626.0,48.15,4.0,-0.415,1.2393035622776178,1.0325251825349409,374
2015-06-29,48.1,47.1,50.05,47.1,348.0,20150629.0,47.95,0.0,-1.773,1.3948214202523797,1.2881884915302817,375
2015-06-30,48.9,45.85,48.95,45.85,198.0,20150630.0,47.1,1.0,-2.654,1.5498376547748909,1.5297633593262443,376
2015-07-01,43.9,43.9,43.9,43.9,38.0,20150701.0,45.85,2.0,-4.253,1.6998524134317188,1.7524615780827446,377
2015-07-02,40.5,40.55,40.6,40.5,182.0,20150702.0,43.9,3.0,-7.631,2.0316840122106536,2.2321333676717123,378
2015-07-03,40.5,40.55,40.6,40.5,182.0,20150703.0,40.55,4.0,0.0,2.1560763747369585,2.387848918648818,379
2015-07-07,59.9,59.4,59.9,58.9,36.0,20150707.0,40.55,1.0,46.486,3.719160340669964,4.649469062828976,380
2015-07-08,58.5,56.4,59.15,56.4,56.0,20150708.0,59.4,2.0,-5.051,5.0719639460636055,6.509539854451781,381
2015-07-09,58.0,58.4,58.4,57.0,14.0,20150709.0,56.4,3.0,3.546,4.829058132785093,5.96160120719154,382
2015-07-10,57.85,57.9,58.5,57.4,40.0,20150710.0,58.4,4.0,-0.856,4.580961938895541,5.446721046232671,383
2015-07-13,57.0,57.95,58.2,57.0,34.0,20150713.0,57.9,0.0,0.086,4.291783580814126,4.907158240068313,384
2015-07-14,44.95,44.95,45.5,42.95,16.0,20150714.0,57.95,1.0,-22.433,5.260712346194659,6.246203808059202,385
2015-07-15,56.9,56.9,58.2,56.9,2.0,20150715.0,44.95,2.0,26.585,4.90064758744969,5.5867099669846425,386
2015-07-16,56.9,57.75,57.9,56.85,44.0,20150716.0,56.9,3.0,1.494,5.632406897681538,6.568481971386691,387
2015-07-20,56.95,57.75,57.8,56.95,6.0,20150720.0,57.75,0.0,0.0,5.202188088801398,5.8126843752018,388
2015-07-21,57.65,56.9,57.8,55.5,92.0,20150721.0,57.75,1.0,-1.472,4.9383528080012695,5.344326458508227,389
2015-07-22,56.05,56.0,57.65,55.5,4.0,20150722.0,56.9,2.0,-1.582,4.693957098182971,4.931749597373796,390
2015-07-23,57.2,56.35,57.2,56.0,16.0,20150723.0,56.0,3.0,0.625,4.376324634711792,4.434182984390623,391
2015-07-24,55.75,55.7,57.2,55.7,4.0,20150724.0,56.35,4.0,-1.154,4.114840577010719,4.042958586471873,392
2015-07-27,57.2,56.6,58.45,55.35,132.0,20150727.0,55.7,0.0,1.616,4.022582342737017,3.9172307749422903,393
2015-07-28,55.4,55.9,56.75,54.25,64.0,20150728.0,56.6,1.0,-1.237,3.884165766124561,3.7282666716166517,394
2015-07-29,56.3,57.3,57.3,55.7,30.0,20150729.0,55.9,2.0,2.504,3.6765143328405094,3.444497782067764,395
2015-07-30,57.55,57.0,58.1,56.1,44.0,20150730.0,57.3,3.0,-0.524,3.542285757127735,3.2785647444587283,396
2015-07-31,56.95,56.0,58.1,56.0,24.0,20150731.0,57.0,4.0,-1.754,3.4111688701161227,3.1214227785308983,397
2015-08-03,56.65,56.7,56.95,56.0,4.0,20150803.0,56.0,0.0,1.25,3.191971700105565,2.838566408060111,398
2015-08-04,57.15,58.05,58.85,57.15,48.0,20150804.0,56.7,1.0,2.381,3.1608833637323333,2.8400908869854318,399
2015-08-05,58.15,57.8,58.85,57.15,48.0,20150805.0,58.05,2.0,-0.431,3.0689848761203034,2.748078768720708,400
2015-08-06,57.6,57.75,58.35,57.25,4.0,20150806.0,57.8,3.0,-0.087,2.8899862510184575,2.5283349328912803,401
2015-08-07,57.4,56.55,57.75,56.55,28.0,20150807.0,57.75,4.0,-2.078,2.740896591834961,2.357890275172442,402
2015-08-10,56.5,57.15,57.45,55.75,44.0,20150810.0,56.55,0.0,1.061,2.6735423562135994,2.3101715718161144,403
2015-08-11,57.85,58.05,58.45,57.85,26.0,20150811.0,57.15,1.0,1.575,2.6032203238305454,2.2554820289073,404
2015-08-12,59.45,59.05,59.45,57.85,20.0,20150812.0,58.05,2.0,1.723,2.5756548398459524,2.26141775838633,405
2015-08-13,59.2,60.25,60.75,58.05,42.0,20150813.0,59.05,3.0,2.032,2.5869589453145028,2.319895390601486,406
2015-08-14,57.1,56.75,57.1,56.0,0.0,20150814.0,60.25,4.0,-5.809,2.6290535866495466,2.417242671854619,407
2015-08-17,57.1,56.75,57.1,56.0,6.0,20150817.0,56.75,0.0,0.0,2.7764123514995878,2.6616103156073367,408
2015-08-18,55.6,56.95,57.1,55.6,4.0,20150818.0,56.75,1.0,0.352,2.6603748649996253,2.506728940193025,409
2015-08-19,56.8,55.7,58.25,55.5,224.0,20150819.0,56.95,2.0,-2.195,2.668522604545114,2.539165081500622,410
2015-08-20,55.85,55.5,56.6,54.2,22.0,20150820.0,55.7,3.0,-0.359,2.675929640495558,2.567276403967206,411
2015-08-21,55.05,58.2,58.3,53.15,328.0,20150821.0,55.5,4.0,4.865,2.9008451277232346,2.9116395501049115,412
2015-08-24,57.0,57.65,58.3,56.45,106.0,20150824.0,58.2,0.0,-0.945,2.8916773888393053,2.8967542767575916,413
2015-08-25,56.1,54.8,56.1,54.8,10.0,20150825.0,57.65,1.0,-4.944,2.9378885353084594,2.963853706523246,414
2015-08-26,56.1,55.55,56.1,54.8,0.0,20150826.0,54.8,2.0,1.369,2.929898668462235,2.948673212320146,415
2015-08-27,54.5,54.5,56.1,54.5,10.0,20150827.0,55.55,3.0,-1.89,2.8089987895111226,2.7688501173441264,416
2015-08-28,54.2,55.25,57.55,54.2,28.0,20150828.0,54.5,4.0,1.376,2.8581807177373837,2.846336768364909,417
2015-08-31,56.25,56.35,57.55,54.2,6.0,20150831.0,55.25,0.0,1.991,2.9028915615794393,2.9134918659162534,418
2015-09-01,57.85,57.95,57.95,56.15,8.0,20150901.0,56.35,1.0,2.839,2.884446874163128,2.885026283794089,419
2015-09-02,56.6,56.6,57.95,56.15,8.0,20150902.0,57.95,2.0,-2.33,2.785860794693753,2.7403561126215443,420
2015-09-03,56.6,56.6,56.6,56.6,0.0,20150903.0,56.6,3.0,0.0,2.655327995176139,2.554975297605339,421
2015-09-07,79.4,73.55,79.4,73.55,16.0,20150907.0,56.6,0.0,29.947,4.486661813796493,5.254311924591295,422
2015-09-08,56.55,56.95,57.4,56.55,4.0,20150908.0,73.55,1.0,-22.57,4.156056194360448,4.667070334645789,423
2015-09-09,56.15,56.15,56.95,56.15,2.0,20150909.0,56.95,2.0,-1.405,5.360051085782226,6.364794290026351,424
2015-09-10,56.15,56.2,56.15,56.15,0.0,20150910.0,56.15,3.0,0.089,4.94550098707475,5.622821718022838,425
2015-09-11,57.3,56.7,57.85,56.15,36.0,20150911.0,56.2,4.0,0.89,4.650455442795228,5.099778822286461,426
2015-09-15,61.0,61.0,61.0,61.0,0.0,20150915.0,56.7,1.0,7.584,4.6640504025411165,5.059808312648266,427
2015-09-16,56.6,60.45,60.5,56.6,78.0,20150916.0,61.0,2.0,-0.902,4.594591275037378,4.9051672042951635,428
2015-09-17,60.0,59.95,61.4,58.7,94.0,20150917.0,60.45,3.0,-0.827,4.4223557045794335,4.61114491038914,429
2015-09-18,59.7,60.95,61.4,58.7,32.0,20150918.0,59.95,4.0,1.668,4.26577791325403,4.356325589003921,430
2015-09-21,60.5,61.4,61.4,60.5,70.0,20150921.0,60.95,0.0,0.738,4.009798102958208,3.9688155104700655,431
2015-09-22,60.5,59.95,61.4,58.75,70.0,20150922.0,61.4,1.0,-2.362,3.886180093598371,3.7929734424073898,432
2015-09-23,60.35,59.2,61.4,58.75,48.0,20150923.0,59.95,2.0,-1.251,3.7738000850894275,3.6405769834197375,433
2015-09-24,59.65,59.45,60.4,59.0,14.0,20150924.0,59.2,3.0,0.422,3.558000077354025,3.341833385630439,434
2015-09-25,59.9,60.0,60.75,59.25,24.0,20150925.0,59.45,4.0,0.925,3.375454615776386,3.1029222675463797,435
2015-09-28,59.85,59.25,60.75,59.25,4.0,20150928.0,60.0,0.0,-1.25,3.204958741614896,2.8891992985401957,436
2015-09-29,60.15,59.95,60.15,59.25,12.0,20150929.0,59.25,1.0,1.181,2.9954170378317237,2.6239727254015026,437
2015-09-30,60.0,59.6,60.15,59.6,6.0,20150930.0,59.95,2.0,-0.584,2.8049245798470226,2.394109695347971,438
2015-10-01,60.0,59.7,60.0,59.6,0.0,20151001.0,59.6,3.0,0.168,2.586295072588202,2.128228402634908,439
2015-10-09,61.1,60.75,61.3,60.75,10.0,20151009.0,59.7,4.0,1.759,2.505722793262002,2.0711312822835874,440
2015-10-12,60.95,61.0,61.15,60.55,32.0,20151012.0,60.75,0.0,0.412,2.4097479938745465,1.9883137779791085,441
2015-10-13,61.1,61.55,61.55,60.55,6.0,20151013.0,61.0,1.0,0.902,2.2815890853404968,1.856538607581894,442
2015-10-14,61.35,60.75,61.5,60.75,14.0,20151014.0,61.55,2.0,-1.3,2.1423537139459063,1.7090001265709747,443
2015-10-15,61.05,60.8,61.15,60.5,44.0,20151015.0,60.75,3.0,0.082,2.0430488308599144,1.6211334430281776,444
2015-10-16,60.55,60.0,61.15,60.0,48.0,20151016.0,60.8,4.0,-1.316,1.961862573509013,1.5583156506244205,445
2015-10-19,60.45,59.65,60.45,59.65,40.0,20151019.0,60.0,0.0,-0.583,1.8880568850081934,1.5038735638744976,446
2015-10-20,59.85,61.0,61.0,59.4,32.0,20151020.0,59.65,1.0,2.263,1.861869895461994,1.5166904220245647,447
2015-10-21,60.9,58.7,61.3,58.7,60.0,20151021.0,61.0,2.0,-3.77,1.9289726322381762,1.6611316990879552,448
2015-10-22,59.15,59.75,59.75,59.1,34.0,20151022.0,58.7,3.0,1.789,1.9263387565801595,1.6929808058762266,449
2015-10-23,59.7,59.65,59.75,59.1,4.0,20151023.0,59.75,4.0,-0.167,1.8466715968910545,1.607250031759397,450
2015-10-26,60.95,61.45,61.45,59.65,26.0,20151026.0,59.65,0.0,3.018,1.8424287244464137,1.6329500275248112,451
2015-10-27,61.4,61.45,61.45,60.55,8.0,20151027.0,61.45,1.0,0.0,1.8385715676785597,1.655223357188172,452
2015-10-30,60.95,60.25,61.35,59.45,0.0,20151030.0,61.45,4.0,-1.953,1.8532468797077801,1.7011935762297472,453
2015-11-02,61.85,60.55,61.85,59.75,18.0,20151102.0,60.25,0.0,0.498,1.8756789815525277,1.754367766065781,454
2015-11-03,60.7,60.7,61.85,59.75,2.0,20151103.0,60.55,1.0,0.248,1.8960718014113889,1.800452063923677,455
2015-11-04,61.3,60.55,61.3,60.55,6.0,20151104.0,60.7,2.0,-0.247,1.7918834558285353,1.6603917887338535,456
2015-11-09,61.8,60.8,61.8,60.4,10.0,20151109.0,60.55,0.0,0.413,1.75625768711685,1.6256728835693397,457
2015-11-10,59.85,59.8,59.85,59.8,14.0,20151110.0,60.8,1.0,-1.645,1.6647797155607733,1.5089164990934287,458
2015-11-12,54.3,59.5,59.5,54.3,4.0,20151112.0,59.8,3.0,-0.502,2.1043451959643398,2.174394299214305,459
2015-11-18,61.15,61.15,59.4,59.4,0.0,20151118.0,59.5,2.0,2.773,1.949404723603945,1.9378083926523972,460
2015-11-19,60.1,60.1,60.1,60.1,2.0,20151119.0,61.15,3.0,-1.717,1.8267315669126785,1.7594339402987462,461
2015-11-24,58.1,59.5,59.0,58.1,0.0,20151124.0,60.1,1.0,-0.998,1.9379377881024336,1.9315094149255778,462
2015-11-25,60.7,61.05,62.4,60.7,22.0,20151125.0,59.5,2.0,2.605,1.9708525346385763,1.9806414929355014,463
2015-11-26,59.5,61.15,62.4,59.45,26.0,20151126.0,61.05,3.0,0.164,2.0598659405805235,2.109889293877434,464
2015-11-27,62.05,60.0,62.05,59.0,46.0,20151127.0,61.15,4.0,-1.881,2.1498781278004757,2.2352373880271093,465
2015-11-30,59.55,59.35,62.05,59.0,40.0,20151130.0,60.0,0.0,-1.083,2.2317073889095234,2.343872402956828,466
2015-12-01,59.15,59.15,60.95,59.0,2.0,20151201.0,59.35,1.0,-0.337,2.206097626281385,2.2913560825625847,467
2015-12-02,59.75,59.55,59.8,59.55,6.0,20151202.0,59.15,2.0,0.676,2.0464523875285328,2.045841938220908,468
2015-12-03,58.2,58.15,59.8,58.15,22.0,20151203.0,59.55,3.0,-2.351,2.010411261389575,1.9930630131247866,469
2015-12-04,58.15,58.95,58.95,58.15,10.0,20151204.0,58.15,4.0,1.376,1.954919328535977,1.913987944708148,470
2015-12-07,58.7,58.7,58.95,58.15,2.0,20151207.0,58.95,0.0,-0.424,1.8499266623054345,1.765456218747063,471
2015-12-08,59.25,59.25,60.0,58.7,24.0,20151208.0,58.7,1.0,0.937,1.7999333293685764,1.7033953895807876,472
2015-12-09,59.75,59.75,60.0,59.0,2.0,20151209.0,59.25,2.0,0.844,1.7544848448805237,1.6496093376366823,473
2015-12-11,58.55,58.0,58.55,58.55,2.0,20151211.0,59.75,4.0,-2.929,1.6586225862550203,1.5229947592851232,474
2015-12-17,59.85,59.9,60.0,59.15,10.0,20151217.0,58.0,3.0,3.276,1.5851114420500185,1.4332621247137736,475
2015-12-18,60.15,61.25,61.25,59.15,26.0,20151218.0,59.9,4.0,2.254,1.7364649473181997,1.6754938414186047,476
2015-12-21,59.85,59.2,61.25,58.7,34.0,20151221.0,61.25,0.0,-3.347,1.8104226793801812,1.7920946625627903,477
2015-12-22,56.3,56.3,56.3,56.3,2.0,20151222.0,59.2,1.0,-4.899,2.0958387994365277,2.213148707554417,478
2015-12-24,49.5,49.5,51.75,49.5,2.0,20151224.0,56.3,3.0,-12.078,2.7871261813059345,3.211395546547161,479
2015-12-25,52.4,54.6,55.25,52.05,28.0,20151225.0,49.5,4.0,10.303,2.920114710278122,3.3498761403408714,480
2015-12-28,52.3,53.0,56.45,52.05,22.0,20151228.0,54.6,0.0,-2.93,3.2864679184346586,3.829892654962091,481
2015-12-29,57.5,54.35,57.5,53.3,46.0,20151229.0,53.0,1.0,2.547,3.3695162894860533,3.879240300967146,482
2015-12-30,54.15,56.65,57.5,53.3,24.0,20151230.0,54.35,2.0,4.232,3.472287535896413,3.9620082608381955,483
2015-12-31,57.6,52.25,57.6,52.25,92.0,20151231.0,56.65,3.0,-7.767,3.6429886689967397,4.14707382605977,484
2016-01-04,49.35,52.25,57.6,49.35,92.0,20160104.0,52.25,0.0,0.0,4.0618078809061275,4.6941306492518,485
2016-01-05,49.0,49.0,49.0,49.0,4.0,20160105.0,52.25,1.0,-6.22,3.988007164460115,4.501579896018225,486
2016-01-06,51.9,51.9,51.9,49.0,2.0,20160106.0,49.0,2.0,5.918,3.9209156040546493,4.334702576549128,487
2016-01-08,51.9,51.9,51.9,51.9,2.0,20160108.0,51.9,4.0,0.0,3.8281050945951356,4.143408899675911,488
2016-01-11,48.8,48.8,51.9,48.8,16.0,20160111.0,51.9,0.0,-5.973,3.761913722359214,4.004287713052456,489
2016-01-12,48.4,45.9,48.4,45.9,6.0,20160112.0,48.8,1.0,-5.943,3.9653761112356496,4.270382684645463,490
2016-01-13,48.4,47.55,48.4,45.9,0.0,20160113.0,45.9,2.0,3.595,3.8685237374869534,4.0876649933594,491
2016-01-14,48.4,47.55,48.4,45.9,6.0,20160114.0,47.55,3.0,0.0,3.744112488624504,3.875976327578148,492
2016-01-15,48.4,48.9,48.4,45.9,0.0,20160115.0,47.55,4.0,2.839,3.6310113532950035,3.6925128172343946,493
2016-01-19,46.8,45.6,47.8,45.05,20.0,20160119.0,48.9,1.0,-6.748,3.5509194120863667,3.5668444416031417,494
2016-01-20,47.25,45.65,47.25,45.15,10.0,20160120.0,45.6,2.0,0.11,3.569017647351242,3.5912651827227218,495
2016-01-21,44.55,46.35,47.25,44.55,12.0,20160121.0,45.65,3.0,1.533,3.4900160430465834,3.472429825026359,496
2016-01-22,46.0,46.25,46.25,46.0,4.0,20160122.0,46.35,4.0,-0.216,3.22728731186053,3.0894391816895115,497
2016-01-25,46.0,46.1,46.25,46.0,0.0,20160125.0,46.25,0.0,-0.324,2.9657157380550268,2.7241806241309092,498
2016-01-26,44.75,44.75,46.25,44.75,4.0,20160126.0,46.1,1.0,-2.928,2.8324688527772968,2.5609565409134545,499
2016-01-28,46.75,46.75,46.75,46.75,0.0,20160128.0,44.75,3.0,4.469,2.634062593433906,2.306162335458328,500
2016-01-29,46.05,46.05,46.05,46.05,2.0,20160129.0,46.75,4.0,-1.497,2.512784175849006,2.172007357397218,501
2016-02-02,43.7,47.35,51.0,43.7,4.0,20160202.0,46.05,1.0,2.823,2.9479856144081875,2.8557397097442556,502
2016-02-03,43.7,47.35,51.0,43.7,0.0,20160203.0,47.35,2.0,0.0,3.343623285825625,3.448307748445021,503
2016-02-04,43.7,47.35,51.0,43.7,4.0,20160204.0,47.35,3.0,0.0,3.703293896205114,3.961866715319018,504
2016-02-15,42.1,42.85,46.1,42.1,6.0,20160215.0,47.35,0.0,-9.504,3.843903542004649,4.133617819943148,505
2016-02-16,41.7,42.05,46.1,41.7,6.0,20160216.0,42.85,1.0,-1.867,4.008094129095134,4.3358021106173945,506
2016-02-17,41.7,43.1,45.65,41.7,0.0,20160217.0,42.05,2.0,2.497,4.00281284463194,4.284361829201741,507
2016-02-18,43.7,44.7,44.7,41.3,26.0,20160218.0,43.1,3.0,3.712,3.948011676938128,4.166446918641509,508
2016-02-19,44.65,43.3,45.2,41.3,12.0,20160219.0,44.7,4.0,-3.132,3.9436469790346624,4.130920662822642,509
2016-02-22,43.2,45.1,45.2,41.85,18.0,20160222.0,43.3,0.0,4.157,3.8896790718496934,4.026797907779623,510
2016-02-23,43.2,44.3,45.1,43.2,0.0,20160223.0,45.1,1.0,-1.774,3.708799156226994,3.7432248534090062,511
2016-02-24,45.65,45.6,45.65,43.2,18.0,20160224.0,44.3,2.0,2.935,3.5943628692972664,3.5707948729544716,512
2016-02-25,43.5,45.0,47.6,43.45,34.0,20160225.0,45.6,3.0,-1.316,3.6448753357247874,3.6480222232272084,513
2016-02-26,43.25,44.9,44.9,43.25,8.0,20160226.0,45.0,4.0,-0.222,3.5271593961134426,3.4749525934635797,514
2016-02-29,44.95,45.0,45.0,42.6,14.0,20160229.0,44.9,0.0,0.223,3.4246903601031295,3.3316255810017688,515
2016-03-01,40.75,40.75,45.0,40.75,4.0,20160301.0,45.0,1.0,-9.444,3.4997185091846634,3.4540755035348663,516
2016-03-02,40.75,40.75,40.75,40.75,0.0,20160302.0,40.75,2.0,0.0,3.567925917440603,3.560198769730217,517
2016-03-03,40.75,40.75,40.75,40.75,4.0,20160303.0,40.75,3.0,0.0,3.243569015855093,3.085505600432855,518
2016-03-07,40.75,40.75,40.75,40.75,4.0,20160307.0,40.75,0.0,0.0,2.948699105322813,2.6741048537084757,519
2016-03-08,40.75,40.75,40.75,40.75,0.0,20160308.0,40.75,1.0,0.0,2.6806355502934665,2.3175575398806787,520
2016-03-09,40.75,40.75,40.75,40.75,8.0,20160309.0,40.75,2.0,0.0,2.4369414093576967,2.0085498678965883,521
2016-03-10,40.75,43.15,40.75,40.75,0.0,20160310.0,40.75,3.0,5.89,2.215401281234269,1.7407432188437097,522
2016-03-11,40.75,43.15,40.75,40.75,8.0,20160311.0,43.15,4.0,0.0,2.0140011647584264,1.5086441229978818,523
2016-03-14,40.75,40.75,40.75,40.75,0.0,20160314.0,43.15,0.0,-5.562,2.0490919679622057,1.6274915732648307,524
2016-03-15,40.75,40.65,40.75,40.75,8.0,20160315.0,40.75,1.0,-0.245,2.080992698147459,1.730492696829519,525
2016-03-25,63.8,63.8,63.8,63.8,2.0,20160325.0,40.65,4.0,56.95,3.9872660892249656,4.573093670585584,526
2016-03-28,61.0,66.85,66.85,61.0,4.0,20160328.0,63.8,0.0,4.781,6.006605535659062,7.456681181174174,527
2016-03-29,65.0,61.0,67.0,61.0,8.0,20160329.0,66.85,1.0,-8.751,6.006005032417328,7.262457023684283,528
2016-03-30,61.0,61.0,61.0,61.0,2.0,20160330.0,61.0,2.0,0.0,5.991822756743025,7.0741294205263765,529
2016-03-31,61.0,61.0,61.0,61.0,0.0,20160331.0,61.0,3.0,0.0,5.447111597039114,6.130912164456195,530
2016-04-01,61.0,64.65,61.0,61.0,2.0,20160401.0,61.0,4.0,5.984,4.951919633671921,5.313457209195369,531
2016-04-05,68.2,68.2,68.2,68.2,2.0,20160405.0,64.65,1.0,5.491,5.156290576065385,5.564996247969322,532
2016-04-06,73.65,73.65,68.2,68.2,0.0,20160406.0,68.2,2.0,7.991,5.0102641600594415,5.296330081573415,533
2016-04-08,82.5,82.5,78.0,78.0,0.0,20160408.0,73.65,4.0,12.016,5.44569469096313,5.896819404030295,534
2016-04-11,82.5,82.5,82.5,82.5,0.0,20160411.0,82.5,0.0,0.0,5.755176991784663,6.290576816826254,535
2016-04-12,82.5,82.5,82.5,82.5,4.0,20160412.0,82.5,1.0,0.0,5.231979083440603,5.451833241249422,536
2016-04-13,82.5,82.5,82.5,82.5,0.0,20160413.0,82.5,2.0,0.0,4.75634462130964,4.724922142416167,537
2016-04-14,82.5,82.5,82.5,82.5,4.0,20160414.0,82.5,3.0,0.0,4.323949655736037,4.094932523427347,538
2016-04-15,50.0,50.0,50.0,50.0,6.0,20160415.0,82.5,4.0,-39.394,6.885408777941853,7.882274853637033,539
2016-04-18,50.0,50.0,50.0,50.0,0.0,20160418.0,50.0,0.0,0.0,9.21400797994714,11.164638206485428,540
2016-04-19,50.0,50.0,50.0,50.0,6.0,20160419.0,50.0,1.0,0.0,8.37637089086104,9.676019778954043,541
2016-04-20,50.0,50.0,50.0,50.0,0.0,20160420.0,50.0,2.0,0.0,7.614882628055492,8.385883808426838,542
2016-04-21,50.0,50.0,50.0,50.0,6.0,20160421.0,50.0,3.0,0.0,6.922620570959539,7.267765967303261,543
2016-04-22,50.0,50.0,50.0,50.0,0.0,20160422.0,50.0,4.0,0.0,6.293291428145036,6.298730504996161,544
2016-04-25,50.0,50.0,50.0,50.0,6.0,20160425.0,50.0,0.0,0.0,5.7211740255863965,5.458899770996673,545
2016-04-26,50.0,50.0,50.0,50.0,0.0,20160426.0,50.0,1.0,0.0,5.201067295987634,4.731046468197118,546
2016-04-27,50.0,50.0,50.0,50.0,6.0,20160427.0,50.0,2.0,0.0,4.728242996352396,4.100240272437505,547
2016-04-29,82.5,52.45,82.5,82.5,0.0,20160429.0,50.0,4.0,4.9,7.252948178502183,7.886874902779173,548
2016-05-03,50.0,52.45,50.0,50.0,0.0,20160503.0,52.45,1.0,0.0,6.593589253183803,6.835291582408618,549
2016-05-04,50.0,52.45,50.0,50.0,6.0,20160504.0,52.45,2.0,0.0,6.216899321076185,6.2505860380874685,550
2016-05-05,50.0,52.45,50.0,50.0,0.0,20160505.0,52.45,3.0,0.0,5.874453928251077,5.743841233009139,551
2016-05-06,50.0,52.45,50.0,50.0,6.0,20160506.0,52.45,4.0,0.0,5.563139934773705,5.304662401941253,552
2016-05-09,50.0,52.45,50.0,50.0,0.0,20160509.0,52.45,0.0,0.0,5.2801272134306405,4.924040748349086,553
2016-05-10,50.0,52.45,50.0,50.0,6.0,20160510.0,52.45,1.0,0.0,5.022842921300581,4.594168648569206,554
2016-05-11,50.0,52.45,50.0,50.0,0.0,20160511.0,52.45,2.0,0.0,4.788948110273255,4.308279495426644,555
2016-05-12,50.0,52.45,50.0,50.0,6.0,20160512.0,52.45,3.0,0.0,4.576316463884776,4.060508896036425,556
2016-05-13,50.0,52.45,50.0,50.0,0.0,20160513.0,52.45,4.0,0.0,4.383014967167977,3.8457743765649,557
2016-05-16,50.0,52.45,50.0,50.0,6.0,20160516.0,52.45,0.0,0.0,4.20728633378907,3.659671126356247,558
2016-05-17,50.0,52.45,50.0,50.0,0.0,20160517.0,52.45,1.0,0.0,4.047533030717336,3.49838164284208,559
2016-05-18,50.0,52.45,50.0,50.0,6.0,20160518.0,52.45,2.0,0.0,3.902302755197578,3.35859742379647,560
2016-05-19,50.0,52.45,50.0,50.0,0.0,20160519.0,52.45,3.0,0.0,3.7702752319977977,3.2374511006236064,561
2016-05-20,50.0,52.45,50.0,50.0,6.0,20160520.0,52.45,4.0,0.0,3.6502502109070893,3.132457620540459,562
2016-05-23,50.0,52.45,50.0,50.0,0.0,20160523.0,52.45,0.0,0.0,3.5411365553700804,3.041463271135064,563
2016-05-24,50.0,52.45,50.0,50.0,6.0,20160524.0,52.45,1.0,0.0,3.441942323063709,2.9626015016503886,564
2016-05-26,64.45,50.0,64.45,64.45,0.0,20160526.0,52.45,3.0,-4.671,4.219947566421555,4.1675879680970045,565
2016-05-27,50.0,52.45,50.0,50.0,6.0,20160527.0,50.0,4.0,4.9,4.0590432422014135,3.938576239017403,566
2016-05-30,50.0,52.45,50.0,50.0,0.0,20160530.0,52.45,0.0,0.0,3.6900393110921947,3.4134327404817513,567
2016-06-30,53.0,52.65,53.0,52.05,0.0,20160630.0,52.45,3.0,0.381,3.4409448282656316,3.0849750417508517,568
2016-07-01,53.0,52.65,53.0,52.05,6.0,20160701.0,52.65,4.0,0.0,3.214495298423301,2.8003117028507383,569
2016-07-04,53.0,52.65,53.0,52.05,0.0,20160704.0,52.65,0.0,0.0,3.0086320894757286,2.5536034758039734,570
2016-07-05,50.05,50.05,53.0,50.05,6.0,20160705.0,52.65,1.0,-4.938,3.00330189952339,2.6064563456967775,571
2016-07-06,50.05,50.05,50.05,50.05,2.0,20160706.0,50.05,2.0,0.0,2.9666380904758096,2.605595499603874,572
2016-07-07,50.05,50.05,50.05,50.05,0.0,20160707.0,50.05,3.0,0.0,2.696943718614373,2.2581827663233587,573
2016-07-08,50.05,52.55,50.05,50.05,2.0,20160708.0,50.05,4.0,4.995,2.4517670169221577,1.9570917308135782,574
2016-07-11,50.05,55.7,50.05,50.05,0.0,20160711.0,52.55,0.0,5.994,2.22887910629287,1.6961461667051012,575
2016-07-12,60.15,60.15,60.15,51.55,18.0,20160712.0,55.7,1.0,7.989,2.808071914811701,2.6166600111444214,576
2016-07-13,59.5,59.5,60.15,51.55,2.0,20160713.0,60.15,2.0,-1.081,3.3346108316470016,3.4144386763251653,577
2016-07-14,59.5,59.5,59.5,59.5,0.0,20160714.0,59.5,3.0,0.0,3.090555301497273,3.045846852815142,578
2016-07-15,62.45,62.45,62.45,57.35,8.0,20160715.0,59.5,4.0,4.958,3.2732320922702485,3.319733939106457,579
2016-07-18,62.85,62.85,62.85,62.85,2.0,20160718.0,62.45,0.0,0.641,3.2802109929729544,3.323769413892265,580
2016-07-19,62.85,62.85,62.85,62.85,0.0,20160719.0,62.85,1.0,0.0,3.0183736299754127,2.9339334920399627,581
2016-07-20,62.85,63.1,62.85,62.85,2.0,20160720.0,62.85,2.0,0.398,2.7439760272503753,2.5427423597679684,582
2016-07-21,66.25,66.2,66.25,66.2,4.0,20160721.0,63.1,3.0,4.913,2.8036145702276145,2.6570433784655734,583
2016-07-22,69.5,67.0,69.5,67.0,4.0,20160722.0,66.2,4.0,1.208,3.130558700206923,3.156104261336831,584
2016-07-25,71.65,71.65,71.65,71.65,2.0,20160725.0,67.0,0.0,6.94,3.3414170001881134,3.4619570264919224,585
2016-07-26,68.15,68.15,71.65,71.65,0.0,20160726.0,71.65,1.0,-4.885,3.4603790910801036,3.6203627562930003,586
2016-07-27,68.15,68.15,68.15,68.15,0.0,20160727.0,68.15,2.0,0.0,3.4639809918910034,3.604314388787267,587
2016-07-28,68.15,68.15,68.15,68.15,2.0,20160728.0,68.15,3.0,0.0,3.149073628991821,3.1237391369489647,588
2016-07-29,68.15,68.15,68.15,68.15,0.0,20160729.0,68.15,4.0,0.0,2.8627942081743836,2.707240585355771,589
2016-08-01,68.15,71.55,68.15,68.15,2.0,20160801.0,68.15,0.0,4.989,2.6025401892494404,2.3462751739750036,590
2016-08-02,68.15,71.55,68.15,68.15,0.0,20160802.0,71.55,1.0,0.0,2.3659456265904,2.0334384841116697,591
2016-08-03,68.15,71.55,68.15,68.15,2.0,20160803.0,71.55,2.0,0.0,2.4599505696276345,2.2156466862301105,592
2016-08-04,75.05,68.05,75.05,68.05,4.0,20160804.0,71.55,3.0,-4.892,2.8726823360251226,2.853560461399429,593
2016-08-05,75.05,71.55,75.05,68.05,0.0,20160805.0,68.05,4.0,5.143,3.247893032750112,3.406419066546172,594
2016-08-08,75.05,69.0,75.05,68.05,4.0,20160808.0,71.55,0.0,-3.564,3.5889936661364668,3.8855631910066846,595
2016-08-09,65.55,72.45,75.05,65.55,4.0,20160809.0,69.0,1.0,5.0,4.126357878305879,4.634154765539127,596
2016-08-10,65.55,72.45,72.45,65.55,0.0,20160810.0,72.45,2.0,0.0,4.378507162096255,4.936267463467243,597
2016-08-11,65.55,72.45,72.45,65.55,4.0,20160811.0,72.45,3.0,0.0,4.6077337837238685,5.198098468338278,598
2016-08-12,65.55,72.45,72.45,65.55,0.0,20160812.0,72.45,4.0,0.0,4.816121621567154,5.425018672559842,599
2016-08-15,65.55,72.45,72.45,65.55,4.0,20160815.0,72.45,0.0,0.0,5.005565110515596,5.621682849551864,600
2016-08-16,69.0,69.0,69.0,69.0,2.0,20160816.0,72.45,1.0,-4.762,4.864150100468723,5.332125136278281,601
2016-08-18,55.0,52.55,61.0,55.0,4.0,20160818.0,69.0,3.0,-23.841,6.008318273153385,6.947841784774509,602
2016-08-22,55.0,52.55,61.0,55.0,4.0,20160822.0,52.55,0.0,0.0,6.7348347937758035,7.888129546804573,603
2016-08-23,65.6,68.85,65.6,65.6,0.0,20160823.0,52.55,1.0,31.018,7.308940721614368,8.576378940563965,604
2016-08-24,65.6,72.95,65.6,65.6,2.0,20160824.0,68.85,2.0,5.955,7.8308552014676085,9.17286174848877,605
2016-08-25,78.75,75.0,78.75,75.0,10.0,20160825.0,72.95,3.0,2.81,8.018959274061462,9.269813515356935,606
2016-08-26,80.95,74.1,80.95,74.1,4.0,20160826.0,75.0,4.0,-1.2,8.017235703692238,9.10050504664268,607
2016-08-29,73.7,73.85,81.3,73.7,6.0,20160829.0,74.1,0.0,-0.337,7.979305185174761,8.90043770709032,608
2016-08-30,73.7,76.25,81.3,73.7,0.0,20160830.0,73.85,1.0,3.25,7.944822895613418,8.727046012811611,609
2016-08-31,80.05,80.05,81.3,73.7,8.0,20160831.0,76.25,2.0,4.984,7.913475359648562,8.576773211103395,610
2016-09-01,55.0,56.6,61.0,55.0,4.0,20160901.0,80.05,3.0,-29.294,9.125886690589603,10.266536782956278,611
2016-09-02,55.0,56.6,61.0,55.0,0.0,20160902.0,56.6,4.0,0.0,10.573533355081459,12.237665211895441,612
2016-09-05,55.0,56.6,61.0,55.0,4.0,20160905.0,56.6,0.0,0.0,10.157757595528599,11.405976516976049,613
2016-09-06,55.0,56.6,61.0,55.0,0.0,20160906.0,56.6,1.0,0.0,9.779779632298727,10.685179648045908,614
2016-09-07,80.05,80.05,80.05,80.05,0.0,20160907.0,56.6,2.0,41.431,11.022526938453389,12.387155694973123,615
2016-09-08,80.05,80.05,80.05,80.05,8.0,20160908.0,80.05,3.0,0.0,12.152297216775809,13.862201602310043,616
2016-09-09,80.05,80.05,80.05,80.05,0.0,20160909.0,80.05,4.0,0.0,11.047542924341645,12.013908055335373,617
2016-09-12,80.05,80.05,80.05,80.05,8.0,20160912.0,80.05,0.0,0.0,10.043220840310587,10.412053647957325,618
2016-09-13,80.05,80.05,80.05,80.05,0.0,20160913.0,80.05,1.0,0.0,9.130200763918715,9.023779828229683,619
2016-09-14,80.05,80.05,80.05,80.05,8.0,20160914.0,80.05,2.0,0.0,8.300182512653379,7.820609184465729,620
2016-10-26,47.05,47.05,47.05,47.05,0.0,20161026.0,80.05,2.0,-41.224,10.545620466048529,11.177861293203632,621
2016-10-27,47.05,49.4,47.05,47.05,2.0,20161027.0,47.05,3.0,4.995,12.586927696407756,14.087479787443149,622
2016-11-09,42.0,44.0,46.0,42.0,0.0,20161109.0,49.4,2.0,-10.931,11.901752451279776,12.882482482450728,623
2016-11-10,42.0,44.0,46.0,42.0,20.0,20161110.0,44.0,3.0,0.0,11.492502228436159,12.151484818123963,624
2016-11-18,49.0,49.0,49.0,49.0,8.0,20161118.0,44.0,4.0,11.364,10.90227475312378,11.197953509040769,625
2016-11-21,53.9,53.9,53.9,53.9,16.0,20161121.0,49.0,0.0,10.0,10.811158866476163,11.024893041168667,626
2016-11-22,59.25,59.25,59.25,59.25,12.0,20161122.0,53.9,1.0,9.926,10.76014442406924,10.921573969012845,627
2016-11-23,65.0,61.75,65.0,56.35,244.0,20161123.0,59.25,2.0,4.219,10.79104038551749,10.9453641064778,628
2016-11-24,62.6,63.65,64.15,60.6,124.0,20161124.0,61.75,3.0,3.077,10.255491259561357,10.139315558947429,629
2016-11-25,63.7,61.85,63.75,60.35,68.0,20161125.0,63.65,4.0,-2.828,9.632264781419416,9.24074015108777,630
2016-11-28,62.5,63.7,63.85,61.1,30.0,20161128.0,61.85,0.0,2.991,9.006604346744924,8.375308130942734,631
2016-11-29,60.8,63.75,66.4,60.15,104.0,20161129.0,63.7,1.0,0.078,8.756003951586294,8.091933713483703,632
2016-11-30,62.05,62.15,63.45,61.25,24.0,20161130.0,63.75,2.0,-2.51,8.182730865078447,7.33967588501921,633
2016-12-01,64.2,63.85,64.2,61.25,16.0,20161201.0,62.15,3.0,2.735,7.707028059162225,6.7543857670166485,634
2016-12-02,63.2,63.2,64.2,62.15,4.0,20161202.0,63.85,4.0,-1.018,7.192752781056568,6.12713433141443,635
2016-12-07,63.1,64.95,66.4,63.1,32.0,20161207.0,63.2,2.0,2.769,6.83886616459688,5.75018308722584,636
2016-12-08,65.05,66.45,66.45,65.05,20.0,20161208.0,64.95,3.0,2.309,6.512605604178981,5.416825342262394,637
2016-12-09,65.35,65.85,66.35,64.2,24.0,20161209.0,66.45,4.0,-0.903,6.116005094708164,4.9812486299607395,638
2016-12-12,62.2,66.05,66.35,62.2,10.0,20161212.0,65.85,0.0,0.304,5.946368267916511,4.883748812632639,639
2016-12-13,68.4,65.8,68.4,64.05,28.0,20161213.0,66.05,1.0,-0.379,5.801243879924101,4.812582304281622,640
2016-12-14,66.8,64.5,68.4,64.05,12.0,20161214.0,65.8,2.0,-1.976,5.66931261811282,4.750904663710741,641
2016-12-15,67.65,66.85,67.65,64.5,6.0,20161215.0,64.5,3.0,3.643,5.440284198284382,4.537450708549309,642
2016-12-16,67.0,67.0,67.65,65.6,2.0,20161216.0,66.85,4.0,0.224,5.232076543894893,4.352457280742734,643
2016-12-19,65.7,65.65,67.0,65.65,10.0,20161219.0,67.0,0.0,-2.015,4.879160494449901,3.952129643310369,644
2016-12-20,65.95,65.95,66.5,64.7,6.0,20161220.0,65.65,1.0,0.457,4.644691358590818,3.7318456908689863,645
2016-12-22,54.4,54.4,54.4,54.4,2.0,20161222.0,65.95,3.0,-17.513,5.24517396235529,4.734266265419787,646
2016-12-26,64.5,66.0,68.5,62.25,24.0,20161226.0,54.4,0.0,21.324,5.336521783959355,4.936364096697149,647
2016-12-27,64.5,65.15,68.5,62.25,0.0,20161227.0,66.0,1.0,-1.288,6.133201621781233,6.15818221713753,648
2016-12-28,63.5,63.3,68.5,62.25,24.0,20161228.0,65.15,2.0,-2.84,6.143819656164757,6.17042458818586,649
2016-12-29,65.1,65.1,65.1,63.2,8.0,20161229.0,63.3,3.0,2.844,5.762563323786143,5.607701309761079,650
2016-12-30,64.3,64.75,65.1,64.3,4.0,20161230.0,65.1,4.0,-0.538,5.40233029435104,5.100007801792936,651
2017-01-02,64.3,64.3,64.75,64.3,0.0,20170102.0,64.75,0.0,-100.0,4.983936631228216,4.526673428220541,652
2017-01-03,64.3,64.75,64.75,64.3,4.0,20170103.0,0.0,1.0,inf,4.571760573843833,3.983116971124469,653
2017-01-04,63.0,64.5,64.75,63.0,4.0,20170104.0,64.75,2.0,-0.386,10.042509612585311,12.08536804164121,654
2017-01-05,63.95,63.95,64.5,63.0,2.0,20170105.0,64.5,3.0,-0.853,9.288645102350282,10.707318969422381,655
2017-01-06,63.95,63.95,63.95,63.95,0.0,20170106.0,63.95,4.0,0.0,8.494222820318436,9.353009773499396,656
2017-01-09,63.95,64.0,63.95,63.95,2.0,20170109.0,63.95,0.0,0.078,7.722020745744033,8.105941803699476,657
2017-01-10,64.0,67.2,67.2,63.95,12.0,20170110.0,64.0,1.0,5.0,7.315473405221848,7.458482896539547,658
2017-01-12,84.05,79.85,84.05,84.05,0.0,20170112.0,67.2,3.0,18.824,8.473157641110774,9.13735184366761,659
2017-01-13,84.05,79.85,84.05,84.05,2.0,20170113.0,79.85,4.0,0.0,9.23468876464616,10.165704931178597,660
2017-01-17,65.15,65.15,65.15,65.15,2.0,20170117.0,79.85,1.0,-18.41,9.731535240587416,10.770277607021447,661
2017-01-18,68.4,68.35,68.4,61.95,32.0,20170118.0,65.15,2.0,4.912,10.474122945988558,11.720907259418583,662
2017-01-19,70.1,66.15,70.1,66.15,10.0,20170119.0,68.35,3.0,-3.219,9.971929950898689,10.81811962482944,663
2017-01-20,68.1,69.95,72.45,67.05,18.0,20170120.0,66.15,4.0,5.745,9.556299955362444,10.09570367485218,664
2017-01-23,69.8,71.8,72.45,67.05,0.0,20170123.0,69.95,0.0,2.645,9.260272686693131,9.589609851538555,665
2017-01-24,75.0,74.9,75.0,69.8,26.0,20170124.0,71.8,1.0,4.318,8.891156987902846,9.004328538000081,666
2017-02-03,77.55,77.0,77.55,70.3,24.0,20170203.0,74.9,4.0,2.804,8.741960898093495,8.770418066266737,667
2017-02-08,78.55,78.55,78.55,78.55,2.0,20170208.0,77.0,2.0,2.013,8.279055361903177,8.087695657431173,668
2017-02-09,76.9,75.45,76.9,74.65,18.0,20170209.0,78.55,3.0,-3.947,7.740050329002887,7.322669569773682,669
2017-02-10,74.3,72.45,76.9,72.45,20.0,20170210.0,75.45,4.0,-3.976,7.590954844548079,7.159646960470524,670
2017-02-13,72.75,75.25,75.95,71.45,22.0,20170213.0,72.45,0.0,3.865,7.309958949589162,6.805027365741121,671
2017-02-15,73.55,74.6,75.8,73.55,16.0,20170215.0,75.25,2.0,-0.864,6.949962681444692,6.344357050308973,672
2017-02-16,75.25,74.45,75.25,73.55,14.0,20170216.0,74.6,3.0,-0.201,6.472693346767901,5.725109443601109,673
2017-02-17,73.95,72.35,75.25,72.35,16.0,20170217.0,74.45,4.0,-2.821,6.147903042516274,5.348428184454296,674
2017-02-20,73.95,73.55,74.95,72.35,0.0,20170220.0,72.35,0.0,1.659,5.825366402287522,4.981971093193724,675
2017-02-21,74.35,71.15,74.35,71.05,8.0,20170221.0,73.55,1.0,-3.263,5.595787638443201,4.757708280767894,676
2017-02-22,71.65,71.95,74.35,70.65,20.0,20170222.0,71.15,2.0,1.124,5.423443307675636,4.61668050999884,677
2017-02-24,69.0,72.0,72.0,69.0,10.0,20170224.0,71.95,4.0,0.069,5.203130279705123,4.4011231086656615,678
2017-02-27,72.55,73.15,74.1,72.15,52.0,20170227.0,72.0,0.0,1.597,4.925572981550111,4.1009733608435734,679
2017-03-02,72.55,72.3,72.85,72.3,8.0,20170302.0,73.15,3.0,-1.162,4.555066346863736,3.6675102460644298,680
2017-03-03,72.6,72.3,72.85,72.3,14.0,20170303.0,72.3,4.0,0.0,4.218242133512487,3.2918422132558405,681
2017-03-08,69.5,70.05,72.25,69.5,6.0,20170308.0,72.3,2.0,-3.112,4.089311030465896,3.2262632514883927,682
2017-03-10,86.65,84.3,86.65,86.65,2.0,20170310.0,70.05,4.0,20.343,5.022100936787181,4.709428151289943,683
2017-03-13,71.05,71.75,72.75,70.8,6.0,20170313.0,84.3,0.0,-14.887,4.811000851624712,4.44150439778462,684
2017-03-14,73.45,73.1,74.55,71.05,34.0,20170314.0,71.75,1.0,1.882,5.578182592386102,5.615970478080002,685
2017-03-15,73.45,73.45,74.55,73.1,0.0,20170315.0,73.1,2.0,0.479,5.325620538532821,5.240507747669336,686
2017-03-16,74.15,71.95,74.5,71.95,14.0,20170316.0,73.45,3.0,-2.042,5.073291398666201,4.881773381313424,687
2017-03-20,73.95,73.7,74.5,71.95,14.0,20170320.0,71.95,0.0,2.432,4.843901271514727,4.570870263804967,688
2017-03-21,71.05,73.95,76.65,70.75,14.0,20170321.0,73.7,1.0,0.339,4.9399102468315705,4.748087561964305,689
2017-03-23,73.25,74.1,74.95,70.1,40.0,20170323.0,73.95,3.0,0.203,4.931736588028701,4.761675887035731,690
2017-03-27,73.8,73.8,74.95,72.1,40.0,20170327.0,74.1,0.0,-0.405,4.7424878072988195,4.506785768764301,691
2017-03-28,73.5,73.5,73.8,73.5,2.0,20170328.0,73.8,1.0,-0.407,4.365898006635289,3.985880999595727,692
2017-03-30,72.35,74.6,74.6,72.35,40.0,20170330.0,73.5,3.0,1.497,4.1735436423957175,3.7544301996496303,693
2017-04-05,75.8,75.95,75.95,72.45,10.0,20170405.0,74.6,2.0,1.81,4.112312402177925,3.7205061730296793,694
2017-04-06,72.1,73.35,73.35,72.1,6.0,20170406.0,75.95,3.0,-3.423,3.9657385474344755,3.5577720166257203,695
2017-04-07,75.95,74.35,75.95,74.35,8.0,20170407.0,73.35,4.0,1.363,3.750671406758615,3.296735747742292,696
2017-04-10,75.85,74.8,75.95,72.95,20.0,20170410.0,74.35,0.0,0.605,3.6824285515987407,3.257170981376653,697
2017-04-12,75.4,74.9,75.95,72.9,24.0,20170412.0,74.8,2.0,0.134,3.6249350469079458,3.2295481838597655,698
2017-04-14,74.0,74.4,75.6,73.3,16.0,20170414.0,74.9,4.0,-0.668,3.50448640627995,3.105608426011796,699
2017-04-17,73.9,74.05,74.1,73.9,8.0,20170417.0,74.4,0.0,-0.47,3.276805823890863,2.82486063587689,700
2017-04-21,73.9,74.0,74.1,73.9,8.0,20170421.0,74.05,4.0,-0.068,3.024368930809875,2.5148792177599715,701
2017-04-25,73.15,74.25,75.45,73.15,8.0,20170425.0,74.0,1.0,0.338,2.9585172098271584,2.4862286553919746,702
2017-04-27,74.0,74.25,75.45,73.15,8.0,20170427.0,74.25,3.0,0.0,2.8986520089337797,2.4613981680063777,703
2017-04-28,74.0,74.0,74.0,74.0,2.0,20170428.0,74.25,4.0,-0.337,2.6578654626670724,2.166545078938861,704
2017-05-02,73.95,73.95,73.95,73.95,2.0,20170502.0,74.0,1.0,-0.068,2.443514056970065,1.9176724017470124,705
2017-05-04,73.6,73.6,73.6,73.6,0.0,20170504.0,73.95,3.0,-0.473,2.2577400517909685,1.7153160815140782,706
2017-05-05,76.65,73.35,76.65,73.1,6.0,20170505.0,73.6,4.0,-0.34,2.3752182289008816,1.9599406039788694,707
2017-05-08,77.65,74.4,77.9,73.1,12.0,20170508.0,73.35,0.0,1.431,2.595652935364439,2.338615190115022,708
2017-05-09,77.65,76.1,77.9,74.4,0.0,20170509.0,74.4,1.0,2.285,2.77332085033131,2.633466498099687,709
2017-05-10,77.65,76.1,77.9,74.4,12.0,20170510.0,76.1,2.0,0.0,2.8393825912102817,2.749004298353062,710
2017-05-18,74.75,77.15,77.15,74.65,6.0,20170518.0,76.1,3.0,1.38,2.808529628372983,2.7158037252393203,711
2017-05-19,79.15,72.75,79.15,71.95,12.0,20170519.0,77.15,4.0,-5.703,3.2077542076118037,3.313696561874078,712
2017-05-22,75.4,75.4,79.15,71.95,2.0,20170522.0,72.75,0.0,3.643,3.570685643283459,3.831870353624202,713
2017-05-23,75.4,75.4,75.4,75.4,0.0,20170523.0,75.4,1.0,0.0,3.4869869484395104,3.6742876398076443,714
2017-05-24,76.55,75.45,77.25,75.15,12.0,20170524.0,75.4,2.0,0.066,3.3608972258541,3.464382621166624,715
2017-05-25,75.7,75.7,77.25,75.15,12.0,20170525.0,75.45,3.0,0.331,3.2462702053219084,3.2824649383444067,716
2017-05-26,75.7,75.7,75.7,75.7,2.0,20170526.0,75.7,4.0,0.0,2.9738820048380994,2.8781362798984875,717
2017-06-02,79.25,76.5,79.3,74.55,0.0,20170602.0,75.7,4.0,1.057,3.135347277125545,3.127718109245356,718
2017-06-16,74.05,74.05,80.3,72.8,22.0,20170616.0,76.5,4.0,-3.203,3.5321338882959505,3.7106890280126423,719
2017-06-19,74.05,76.95,76.95,74.05,12.0,20170619.0,74.05,0.0,3.916,3.474667171178137,3.6025971576109574,720
2017-06-20,76.15,76.15,76.95,74.05,12.0,20170620.0,76.95,1.0,-1.04,3.422424701071036,3.5089175365961656,721
2017-06-21,73.25,76.5,78.1,73.25,16.0,20170621.0,76.15,2.0,0.46,3.552204273700941,3.687728531716676,722
2017-06-22,73.25,76.0,78.1,73.25,0.0,20170622.0,76.5,3.0,-0.654,3.670185703364491,3.8426980608211188,723
2017-06-23,73.25,76.0,78.1,73.25,16.0,20170623.0,76.0,4.0,0.0,3.777441548513173,3.9770049860449688,724
2017-06-26,73.05,77.45,79.45,73.05,12.0,20170626.0,76.0,0.0,1.908,4.015855953193794,4.30007098790564,725
2017-06-27,77.65,77.65,79.95,73.05,12.0,20170627.0,77.45,1.0,0.258,4.278050866539814,4.646728189518222,726
2017-06-28,78.5,78.5,79.95,77.65,6.0,20170628.0,77.65,2.0,1.095,4.116409878672559,4.360497764249128,727
2017-06-29,78.5,78.5,78.5,78.5,2.0,20170629.0,78.5,3.0,0.0,3.8194635260659617,3.8924313956825767,728
2017-06-30,78.5,78.5,78.5,78.5,0.0,20170630.0,78.5,4.0,0.0,3.4722395691508736,3.3734405429248997,729
2017-07-04,77.5,78.8,78.95,77.5,6.0,20170704.0,78.5,1.0,0.382,3.288399608318976,3.1169818038682466,730
2017-07-05,79.2,79.2,79.2,77.5,6.0,20170705.0,78.8,2.0,0.508,3.143999643926342,2.928050896685814,731
2017-07-06,79.2,79.2,79.2,79.2,2.0,20170706.0,79.2,3.0,0.0,2.894545130842131,2.5909774437943747,732
2017-07-07,79.2,79.2,79.2,79.2,0.0,20170707.0,79.2,4.0,0.0,2.631404664401938,2.245513784621793,733
2017-07-10,75.7,77.35,77.9,75.7,8.0,20170710.0,79.2,0.0,-2.336,2.7103678767290336,2.4127786133388853,734
2017-07-11,74.2,74.2,79.35,72.15,78.0,20170711.0,77.35,1.0,-4.072,3.1185162515718483,3.0510747982270323,735
2017-07-12,75.55,75.5,77.65,74.2,62.0,20170712.0,74.2,2.0,1.752,3.14865113779259,3.104264825130095,736
2017-07-13,75.5,75.55,75.55,75.5,6.0,20170713.0,75.5,3.0,0.066,2.985137397993264,2.8703628484460832,737
2017-07-14,74.95,73.5,75.7,73.05,10.0,20170714.0,75.55,4.0,-2.713,2.9546703618120587,2.8409811353199395,738
2017-07-17,74.3,74.2,75.55,73.05,40.0,20170717.0,73.5,0.0,0.952,2.9133366925564164,2.7955169839439478,739
2017-07-18,74.05,74.05,75.55,73.05,40.0,20170718.0,74.2,1.0,-0.202,2.8757606295967424,2.756114719418088,740
2017-07-19,74.4,74.35,74.8,73.1,14.0,20170719.0,74.05,2.0,0.405,2.7688732996334022,2.6152994234956766,741
2017-07-20,73.85,73.85,74.8,72.5,14.0,20170720.0,74.35,3.0,-0.672,2.726248454212184,2.5732595003629193,742
2017-07-21,70.15,72.75,74.75,70.15,24.0,20170721.0,73.85,4.0,-1.49,2.8965895038292575,2.843491566981196,743
2017-07-24,73.9,73.25,74.75,70.15,36.0,20170724.0,72.75,0.0,0.687,3.051445003481143,3.0776926913837026,744
2017-07-25,73.4,73.4,74.0,71.4,36.0,20170725.0,73.25,1.0,0.205,3.01040454861922,3.0140003325325413,745
