,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2013-10-18,978.0,977.0,984.0,962.0,300818.0,20131018.0,978.0,4.0,-0.102,14.298543790651273,19.029684779492364,0
2013-10-21,976.0,969.0,977.0,960.0,95432.0,20131021.0,977.0,0.0,-0.819,14.298543790651273,19.029684779492364,1
2013-10-22,963.0,948.0,966.0,948.0,91296.0,20131022.0,969.0,1.0,-2.167,14.298543790651273,19.029684779492364,2
2013-10-23,949.0,939.0,953.0,936.0,116490.0,20131023.0,948.0,2.0,-0.949,14.298543790651273,19.029684779492364,3
2013-10-24,938.0,926.0,939.0,916.0,169028.0,20131024.0,939.0,3.0,-1.384,14.298543790651273,19.029684779492364,4
2013-10-25,928.0,918.0,936.0,917.0,104060.0,20131025.0,926.0,4.0,-0.864,14.298543790651273,19.029684779492364,5
2013-10-28,920.0,923.0,928.0,917.0,83790.0,20131028.0,918.0,0.0,0.545,14.298543790651273,19.029684779492364,6
2013-10-29,924.0,921.0,925.0,913.0,105876.0,20131029.0,923.0,1.0,-0.217,14.298543790651273,19.029684779492364,7
2013-10-30,919.0,924.0,930.0,916.0,118272.0,20131030.0,921.0,2.0,0.326,14.298543790651273,19.029684779492364,8
2013-10-31,925.0,922.0,927.0,920.0,74672.0,20131031.0,924.0,3.0,-0.216,14.298543790651273,19.029684779492364,9
2013-11-01,921.0,942.0,954.0,921.0,321242.0,20131101.0,922.0,4.0,2.169,14.298543790651273,19.029684779492364,10
2013-11-04,943.0,950.0,957.0,942.0,175080.0,20131104.0,942.0,0.0,0.849,14.298543790651273,19.029684779492364,11
2013-11-05,948.0,946.0,954.0,943.0,108384.0,20131105.0,950.0,1.0,-0.421,14.298543790651273,19.029684779492364,12
2013-11-06,949.0,944.0,951.0,942.0,69362.0,20131106.0,946.0,2.0,-0.211,14.298543790651273,19.029684779492364,13
2013-11-07,945.0,945.0,947.0,939.0,91676.0,20131107.0,944.0,3.0,0.106,14.298543790651273,17.364403616218613,14
2013-11-08,947.0,939.0,948.0,936.0,66340.0,20131108.0,945.0,4.0,-0.635,14.298543790651273,16.56852258844652,15
2013-11-11,940.0,942.0,944.0,934.0,57564.0,20131111.0,939.0,0.0,0.319,14.298543790651273,15.754591203949628,16
2013-11-12,940.0,943.0,944.0,936.0,45594.0,20131112.0,942.0,1.0,0.106,14.298543790651273,14.635491428971351,17
2013-11-13,941.0,943.0,952.0,940.0,96484.0,20131113.0,943.0,2.0,0.0,14.298543790651273,14.25928305961337,18
2013-11-14,940.0,937.0,944.0,937.0,55752.0,20131114.0,943.0,3.0,-0.636,14.298543790651273,13.232706329011643,19
2013-11-15,939.0,931.0,942.0,930.0,76014.0,20131115.0,937.0,4.0,-0.64,14.298543790651273,13.200061841590164,20
2013-11-18,931.0,932.0,935.0,925.0,52704.0,20131118.0,931.0,0.0,0.107,14.060320491062491,13.032876577868368,21
2013-11-19,931.0,942.0,943.0,930.0,60164.0,20131119.0,932.0,1.0,1.073,13.951809400447603,13.02832364346212,22
2013-11-21,942.0,932.0,943.0,932.0,41322.0,20131121.0,942.0,3.0,-1.062,13.65314055853883,12.748869752229224,23
2013-11-22,934.0,931.0,935.0,929.0,52592.0,20131122.0,932.0,4.0,-0.107,13.587726707444885,12.783316392681488,24
2013-11-25,933.0,933.0,936.0,928.0,38196.0,20131125.0,931.0,0.0,0.215,13.03322591184055,12.129711276320927,25
2013-11-26,934.0,941.0,943.0,934.0,72650.0,20131126.0,933.0,1.0,0.857,12.931539910791017,12.11204564288756,26
2013-11-27,940.0,936.0,942.0,933.0,30614.0,20131127.0,941.0,2.0,-0.531,12.547496322891407,11.689418171440066,27
2013-11-28,933.0,939.0,940.0,933.0,27220.0,20131128.0,936.0,3.0,0.321,12.106273116243395,11.189616064848154,28
2013-11-29,939.0,939.0,945.0,939.0,33364.0,20131129.0,939.0,4.0,0.0,11.806717555299336,10.893622946439462,29
2013-12-02,940.0,936.0,941.0,934.0,41520.0,20131202.0,939.0,0.0,-0.319,11.345726188148735,10.368251922208366,30
2013-12-03,938.0,939.0,941.0,936.0,35426.0,20131203.0,936.0,1.0,0.321,10.740160941095473,9.645063037243496,31
2013-12-04,942.0,952.0,955.0,941.0,94420.0,20131204.0,939.0,2.0,1.384,11.524841193693414,10.903581797260175,32
2013-12-05,953.0,945.0,956.0,944.0,52990.0,20131205.0,952.0,3.0,-0.735,12.042859439275922,11.722752151109793,33
2013-12-06,944.0,941.0,945.0,938.0,40044.0,20131206.0,945.0,4.0,-0.423,12.22734610074834,12.028427327865487,34
2013-12-09,941.0,945.0,946.0,940.0,19390.0,20131209.0,941.0,0.0,0.425,11.6422978957404,11.219956003076069,35
2013-12-10,946.0,942.0,947.0,942.0,16900.0,20131210.0,945.0,1.0,-0.317,11.113820062650266,10.520451783074042,36
2013-12-11,942.0,937.0,942.0,934.0,38984.0,20131211.0,942.0,2.0,-0.531,11.103188552252876,10.584670827612129,37
2013-12-12,936.0,930.0,938.0,930.0,35494.0,20131212.0,937.0,3.0,-0.747,11.186747722944611,10.77409533393533,38
2013-12-13,927.0,914.0,927.0,905.0,91394.0,20131213.0,930.0,4.0,-1.72,13.121612259226625,13.613490864375676,39
2013-12-16,913.0,918.0,923.0,912.0,39670.0,20131216.0,914.0,0.0,0.438,13.574192719991169,14.200019195361111,40
2013-12-17,918.0,910.0,920.0,908.0,24582.0,20131217.0,918.0,1.0,-0.871,13.428422486912131,13.9059618298196,41
2013-12-18,908.0,906.0,913.0,902.0,71224.0,20131218.0,910.0,2.0,-0.44,13.666148572459607,14.18576187921553,42
2013-12-19,909.0,908.0,913.0,907.0,30298.0,20131219.0,906.0,3.0,0.221,12.958547472494782,13.09231188785187,43
2013-12-20,909.0,905.0,913.0,901.0,34754.0,20131220.0,908.0,4.0,-0.33,12.870194662240532,12.946437320048787,44
2013-12-23,904.0,893.0,905.0,885.0,128512.0,20131223.0,905.0,0.0,-1.326,13.802716478870181,14.288770390545814,45
2013-12-24,892.0,900.0,907.0,892.0,95624.0,20131224.0,893.0,1.0,0.784,13.912808681844362,14.383714903705302,46
2013-12-25,903.0,903.0,904.0,898.0,48792.0,20131225.0,900.0,2.0,0.333,13.645250046115743,13.932083363414582,47
2013-12-26,903.0,896.0,904.0,885.0,84590.0,20131226.0,903.0,3.0,-0.775,14.136650114821277,14.608414995404448,48
2013-12-27,898.0,907.0,910.0,896.0,87282.0,20131227.0,896.0,4.0,1.228,14.124120644172022,14.52722959699075,49
2013-12-30,908.0,911.0,920.0,908.0,85206.0,20131230.0,907.0,0.0,0.441,15.028934864093515,15.79112104537834,50
2013-12-31,908.0,911.0,914.0,899.0,72580.0,20131231.0,911.0,1.0,0.0,15.0262857719634,15.685576331532893,51
2014-01-02,912.0,907.0,912.0,899.0,56510.0,20140102.0,911.0,3.0,-0.439,14.840891429649727,15.327317367174691,52
2014-01-03,904.0,902.0,905.0,887.0,132754.0,20140103.0,907.0,4.0,-0.551,15.678410588598357,16.484184730392727,53
2014-01-06,900.0,893.0,900.0,888.0,108602.0,20140106.0,902.0,0.0,-0.998,15.981978941670226,16.81975489564539,54
2014-01-07,892.0,896.0,899.0,887.0,86452.0,20140107.0,893.0,1.0,0.336,15.892276796013016,16.577040591613283,55
2014-01-08,895.0,892.0,897.0,884.0,101252.0,20140108.0,896.0,2.0,-0.446,15.628188114140709,16.099965023889474,56
2014-01-09,891.0,888.0,899.0,884.0,102048.0,20140109.0,892.0,3.0,-0.448,15.57085225294163,15.953266558159028,57
2014-01-10,885.0,881.0,886.0,870.0,180252.0,20140110.0,888.0,4.0,-0.788,16.157439391725056,16.759671394459865,58
2014-01-13,879.0,871.0,880.0,868.0,108274.0,20140113.0,881.0,0.0,-1.135,16.507914137177302,17.191795882695803,59
2014-01-14,875.0,880.0,881.0,866.0,94136.0,20140114.0,871.0,1.0,1.033,16.370420519066773,16.89950913976496,60
2014-01-15,880.0,879.0,882.0,875.0,68854.0,20140115.0,880.0,2.0,-0.114,15.880871702764265,16.11279760340386,61
2014-01-17,876.0,876.0,878.0,870.0,84072.0,20140117.0,879.0,4.0,-0.341,15.34492454170642,15.29765885950868,62
2014-01-20,872.0,861.0,876.0,859.0,95418.0,20140120.0,876.0,0.0,-1.712,15.769064651163093,15.9247037221212,63
2014-01-21,860.0,847.0,861.0,843.0,124490.0,20140121.0,861.0,1.0,-1.626,17.33871426401804,18.201617734207467,64
2014-01-22,850.0,852.0,858.0,845.0,76044.0,20140122.0,847.0,2.0,0.59,17.216786928035564,17.90804547811657,65
2014-01-23,857.0,869.0,885.0,855.0,217640.0,20140123.0,852.0,3.0,1.995,19.10935958181924,20.587156435769963,66
2014-01-24,877.0,877.0,880.0,871.0,103512.0,20140124.0,869.0,4.0,0.921,19.918839853964947,21.57559431195689,67
2014-01-27,871.0,864.0,874.0,861.0,79904.0,20140127.0,877.0,0.0,-1.482,19.2889771076105,20.432122849983905,68
2014-01-28,863.0,857.0,867.0,857.0,63410.0,20140128.0,864.0,1.0,-0.81,19.353697503173994,20.37450389833591,69
2014-01-29,857.0,866.0,868.0,856.0,52374.0,20140129.0,857.0,2.0,1.05,18.68440911930561,19.25786018557007,70
2014-01-30,864.0,868.0,871.0,860.0,37122.0,20140130.0,866.0,3.0,0.231,18.258107633224228,18.556788658382498,71
2014-02-07,865.0,856.0,868.0,853.0,85620.0,20140207.0,868.0,4.0,-1.382,17.961633984114606,18.082536391771953,72
2014-02-10,856.0,854.0,859.0,846.0,97430.0,20140210.0,856.0,0.0,-0.234,18.32907594993315,18.604878025406357,73
2014-02-11,852.0,848.0,857.0,845.0,71852.0,20140211.0,854.0,1.0,-0.703,17.753252680541344,17.72420840349576,74
2014-02-12,849.0,853.0,855.0,844.0,71244.0,20140212.0,848.0,2.0,0.59,17.13888149508559,16.827630326100625,75
2014-02-13,853.0,854.0,858.0,850.0,63372.0,20140213.0,853.0,3.0,0.117,16.489470296860368,15.91726469395395,76
2014-02-14,854.0,861.0,865.0,854.0,79268.0,20140214.0,854.0,4.0,0.82,16.08109540446822,15.394955314978917,77
2014-02-17,862.0,873.0,874.0,862.0,139234.0,20140217.0,861.0,0.0,1.394,16.43755087677702,16.008968832485724,78
2014-02-18,876.0,860.0,878.0,860.0,88882.0,20140218.0,873.0,1.0,-1.489,16.579661082352438,16.27444248744469,79
2014-02-19,863.0,864.0,867.0,860.0,53826.0,20140219.0,860.0,2.0,0.465,16.254092858683993,15.837846118404945,80
2014-02-20,862.0,852.0,864.0,852.0,62660.0,20140220.0,864.0,3.0,-1.389,15.867201049128484,15.326129201507591,81
2014-02-21,852.0,851.0,854.0,846.0,59210.0,20140221.0,852.0,4.0,-0.117,16.061163004453398,15.682647784288347,82
2014-02-24,846.0,821.0,846.0,817.0,174568.0,20140224.0,851.0,0.0,-3.525,17.783449733582632,18.258310251133718,83
2014-02-25,823.0,817.0,827.0,812.0,106396.0,20140225.0,821.0,1.0,-0.487,19.71281186843434,21.02388331254608,84
2014-02-26,812.0,815.0,817.0,808.0,47358.0,20140226.0,817.0,2.0,-0.245,19.10238803064193,19.954027366880965,85
2014-02-27,813.0,818.0,820.0,811.0,52608.0,20140227.0,815.0,3.0,0.368,18.18375898700304,18.49348466133199,86
2014-02-28,818.0,808.0,821.0,805.0,56882.0,20140228.0,818.0,4.0,-1.222,17.98519022022199,18.161018910724408,87
2014-03-03,808.0,799.0,811.0,795.0,73760.0,20140303.0,808.0,0.0,-1.114,18.441176425063563,18.806218288317517,88
2014-03-04,800.0,801.0,802.0,791.0,97790.0,20140304.0,799.0,1.0,0.25,18.31013572236249,18.56538856888308,89
2014-03-05,803.0,802.0,807.0,788.0,216938.0,20140305.0,801.0,2.0,0.125,18.37286138944134,18.623336887808165,90
2014-03-06,803.0,787.0,804.0,785.0,181182.0,20140306.0,802.0,3.0,-1.87,18.429882860151235,18.673558732324814,91
2014-03-10,741.0,728.0,741.0,728.0,183578.0,20140310.0,787.0,0.0,-7.497,23.48242617145617,26.050429817472622,92
2014-03-11,720.0,740.0,752.0,707.0,531682.0,20140311.0,728.0,1.0,1.648,28.62104802203312,33.243716193806065,93
2014-03-12,713.0,737.0,742.0,705.0,828368.0,20140312.0,740.0,2.0,-0.405,29.38285996041474,33.74455465929601,94
2014-03-14,749.0,740.0,750.0,721.0,829438.0,20140314.0,737.0,4.0,0.407,29.348050811223334,33.11194668757961,95
2014-03-17,744.0,729.0,748.0,728.0,672320.0,20140317.0,740.0,0.0,-1.486,28.498145922166636,31.36368549144133,96
2014-03-18,729.0,732.0,738.0,722.0,822796.0,20140318.0,729.0,1.0,0.412,27.54368521419074,29.581859312575812,97
2014-03-19,736.0,732.0,738.0,729.0,458340.0,20140319.0,732.0,2.0,0.0,25.857761074942974,26.837609473238572,98
2014-03-20,742.0,733.0,762.0,733.0,1041720.0,20140320.0,732.0,3.0,0.137,26.234355577797864,27.259261800609988,99
2014-03-21,736.0,733.0,743.0,729.0,899396.0,20140321.0,733.0,4.0,0.0,25.12206805805246,25.491359292823507,100
2014-03-24,730.0,744.0,745.0,714.0,1326832.0,20140324.0,733.0,0.0,1.501,25.656457555548897,26.225845056878725,101
2014-03-25,744.0,759.0,759.0,738.0,1016092.0,20140325.0,744.0,1.0,2.016,25.68769038966727,26.19573237067418,102
2014-03-26,763.0,758.0,764.0,749.0,645576.0,20140326.0,759.0,2.0,-0.132,25.170601998331968,25.369634437034488,103
2014-03-27,754.0,757.0,770.0,752.0,759536.0,20140327.0,758.0,3.0,-0.132,24.51869971624022,24.387016219105337,104
2014-03-28,758.0,781.0,784.0,757.0,774912.0,20140328.0,757.0,4.0,3.17,24.744281709475917,24.735414146590074,105
2014-03-31,781.0,794.0,799.0,778.0,1017030.0,20140331.0,781.0,0.0,1.665,26.313041789246448,27.037359442592592,106
2014-04-01,796.0,800.0,802.0,787.0,763714.0,20140401.0,794.0,1.0,0.756,25.83002163881243,26.23237802733319,107
2014-04-02,801.0,784.0,803.0,777.0,930550.0,20140402.0,800.0,2.0,-2.0,25.845474692669125,26.20139428514334,108
2014-04-03,783.0,799.0,800.0,778.0,1216750.0,20140403.0,784.0,3.0,1.913,25.49587630345193,25.64120829878757,109
2014-04-04,802.0,808.0,810.0,795.0,668208.0,20140404.0,799.0,4.0,1.126,25.54170689605886,25.689047198327135,110
2014-04-08,809.0,825.0,833.0,808.0,811738.0,20140408.0,808.0,1.0,2.104,26.31066041227286,26.79717435989582,111
2014-04-09,826.0,819.0,831.0,816.0,716666.0,20140409.0,825.0,2.0,-0.727,26.00968495746974,26.29088439719391,112
2014-04-10,822.0,816.0,828.0,812.0,676064.0,20140410.0,819.0,3.0,-0.366,25.099696208887664,24.91876636471064,113
2014-04-11,816.0,814.0,817.0,809.0,472292.0,20140411.0,816.0,4.0,-0.245,23.726972707054546,22.929597374287066,114
2014-04-14,812.0,803.0,819.0,795.0,811304.0,20140414.0,814.0,0.0,-1.351,23.751793762033962,23.072317733199284,115
2014-04-15,803.0,812.0,812.0,796.0,635542.0,20140415.0,803.0,1.0,1.121,23.22889591292237,22.39600866589505,116
2014-04-16,812.0,797.0,812.0,792.0,673240.0,20140416.0,812.0,2.0,-1.847,22.935356089679487,22.076540828951412,117
2014-04-17,799.0,795.0,802.0,794.0,398184.0,20140417.0,797.0,3.0,-0.251,22.486682030702962,21.533002029898892,118
2014-04-18,794.0,781.0,795.0,774.0,1091198.0,20140418.0,795.0,4.0,-1.761,22.533347803996204,21.7286017660631,119
2014-04-21,782.0,781.0,788.0,776.0,471016.0,20140421.0,781.0,0.0,0.0,22.212131217468677,21.36478818626505,120
2014-04-22,778.0,779.0,782.0,768.0,593456.0,20140422.0,781.0,1.0,-0.256,21.465567178887476,20.3828164023892,121
2014-04-23,780.0,786.0,787.0,768.0,493962.0,20140423.0,779.0,2.0,0.899,21.241422891612995,20.198440877887418,122
2014-04-24,788.0,794.0,802.0,783.0,651388.0,20140424.0,786.0,3.0,1.018,21.40129471565014,20.571982101514234,123
2014-04-25,797.0,795.0,801.0,792.0,399750.0,20140425.0,794.0,4.0,0.126,20.819354934852893,19.829051141984912,124
2014-04-28,787.0,760.0,788.0,757.0,947734.0,20140428.0,795.0,0.0,-4.403,22.2903316243239,22.118511023534246,125
2014-04-29,759.0,771.0,774.0,759.0,624706.0,20140429.0,760.0,1.0,1.447,23.536672011696204,23.96937624408773,126
2014-04-30,768.0,765.0,771.0,755.0,628926.0,20140430.0,771.0,2.0,-0.778,22.85151656296509,22.90679273308828,127
2014-05-01,810.0,810.0,810.0,810.0,14.0,20140501.0,765.0,3.0,5.882,24.319567227383956,25.05255372263996,128
2014-05-05,759.0,771.0,772.0,755.0,434248.0,20140505.0,810.0,0.0,-4.815,23.654149257663246,23.97887988400831,129
2014-05-06,771.0,768.0,775.0,765.0,410668.0,20140506.0,771.0,1.0,-0.389,25.594688479690806,26.78169591971424,130
2014-05-07,767.0,749.0,769.0,748.0,728944.0,20140507.0,768.0,2.0,-2.474,25.358806898110892,26.277469793929903,131
2014-05-08,748.0,735.0,751.0,735.0,729292.0,20140508.0,749.0,3.0,-1.869,26.053462986879122,27.17380715960105,132
2014-05-09,739.0,735.0,741.0,732.0,444996.0,20140509.0,735.0,4.0,0.0,25.230418559383757,25.817299531944112,133
2014-05-12,734.0,741.0,742.0,726.0,850618.0,20140512.0,735.0,0.0,0.816,24.39128743264722,24.50832625568533,134
2014-05-13,741.0,740.0,749.0,737.0,597730.0,20140513.0,741.0,1.0,-0.135,23.446622721224838,23.107216083313432,135
2014-05-14,739.0,738.0,744.0,734.0,488750.0,20140514.0,740.0,2.0,-0.27,22.224199865144026,21.35958726685704,136
2014-05-15,740.0,738.0,744.0,735.0,529840.0,20140515.0,738.0,3.0,0.0,21.02199754508971,19.711642293572265,137
2014-05-16,736.0,717.0,737.0,712.0,979972.0,20140516.0,738.0,4.0,-2.846,21.474544020950443,20.550089989689802,138
2014-05-19,713.0,707.0,715.0,703.0,1071996.0,20140519.0,717.0,0.0,-1.395,22.704132899578767,22.47674466156909,139
2014-05-20,705.0,700.0,709.0,695.0,808166.0,20140520.0,707.0,1.0,-0.99,22.64012072449623,22.41317870658347,140
2014-05-21,703.0,708.0,712.0,699.0,679674.0,20140521.0,700.0,2.0,1.143,21.763744951919453,21.15808821049444,141
2014-05-22,711.0,714.0,725.0,710.0,823036.0,20140522.0,708.0,3.0,0.847,22.05795031069277,21.670343116426103,142
2014-05-23,716.0,707.0,720.0,705.0,629728.0,20140523.0,714.0,4.0,-0.98,21.416317761615066,20.780964033236444,143
2014-05-26,706.0,722.0,729.0,705.0,1082902.0,20140526.0,707.0,0.0,2.122,21.65119819893852,21.210168829222955,144
2014-05-27,722.0,724.0,725.0,716.0,440688.0,20140527.0,722.0,1.0,0.277,21.319270789536393,20.782146318298594,145
2014-05-28,721.0,707.0,722.0,702.0,756804.0,20140528.0,724.0,2.0,-2.348,21.199336982719505,20.677860142449155,146
2014-05-29,706.0,702.0,710.0,698.0,807988.0,20140529.0,707.0,3.0,-0.707,21.635761219812416,21.38747879057252,147
2014-05-30,698.0,680.0,698.0,677.0,943828.0,20140530.0,702.0,4.0,-3.134,22.396147080505585,22.535814952460502,148
2014-06-03,685.0,682.0,686.0,675.0,595416.0,20140603.0,680.0,1.0,0.294,22.81467942281376,23.131039625749246,149
2014-06-04,682.0,691.0,692.0,681.0,623462.0,20140604.0,682.0,2.0,1.32,21.83152619552083,21.646901008370147,150
2014-06-05,693.0,688.0,695.0,681.0,811720.0,20140605.0,691.0,3.0,-0.434,21.11956890493646,20.627314206889423,151
2014-06-06,688.0,689.0,693.0,684.0,726978.0,20140606.0,688.0,4.0,0.145,20.017789401880435,19.077005645490228,152
2014-06-09,688.0,690.0,693.0,686.0,534886.0,20140609.0,689.0,0.0,0.145,18.83435350205335,17.4667382256589,153
2014-06-10,691.0,686.0,692.0,680.0,608216.0,20140610.0,690.0,1.0,-0.58,18.21304839975759,16.737839795401324,154
2014-06-11,684.0,682.0,687.0,680.0,486336.0,20140611.0,686.0,2.0,-0.583,17.466407375616118,15.83946115583317,155
2014-06-12,679.0,666.0,680.0,666.0,727182.0,20140612.0,682.0,3.0,-2.346,17.69673405089502,16.39419966848577,156
2014-06-13,661.0,667.0,670.0,659.0,731950.0,20140613.0,666.0,4.0,0.15,18.178849276206662,17.27497304615449,157
2014-06-16,664.0,661.0,666.0,658.0,623432.0,20140616.0,667.0,0.0,-0.9,17.253499099418136,16.038309973171433,158
2014-06-17,656.0,667.0,670.0,656.0,600302.0,20140617.0,661.0,1.0,0.908,16.957726383526328,15.766535310050966,159
2014-06-18,667.0,665.0,672.0,664.0,475240.0,20140618.0,667.0,2.0,-0.3,16.416114776769557,15.130997268648127,160
2014-06-19,666.0,663.0,670.0,662.0,603026.0,20140619.0,665.0,3.0,-0.301,15.65101328273006,14.180197632747069,161
2014-06-20,665.0,677.0,683.0,662.0,1075138.0,20140620.0,663.0,4.0,2.112,16.13728488955241,15.089504615114851,162
2014-06-23,681.0,691.0,699.0,681.0,958484.0,20140623.0,677.0,0.0,2.068,17.94298655716064,17.877570666611966,163
2014-06-24,689.0,683.0,689.0,681.0,415800.0,20140624.0,691.0,1.0,-1.158,17.402714972014106,17.093894577686747,164
2014-06-25,684.0,693.0,696.0,684.0,624614.0,20140625.0,683.0,2.0,1.464,16.9115589993929,16.414708633962412,165
2014-06-26,695.0,717.0,718.0,695.0,1253270.0,20140626.0,693.0,3.0,3.463,18.555962927829157,18.892747482871034,166
2014-06-27,715.0,707.0,719.0,707.0,686392.0,20140627.0,717.0,4.0,-1.395,19.232693645993084,19.8403811518559,167
2014-06-30,704.0,694.0,705.0,692.0,628336.0,20140630.0,707.0,0.0,-1.839,19.756994276622834,20.528330331630038,168
2014-07-01,697.0,701.0,702.0,691.0,635284.0,20140701.0,694.0,1.0,1.009,19.415449311001616,19.924552954062932,169
2014-07-02,703.0,716.0,719.0,697.0,1141830.0,20140702.0,701.0,2.0,2.14,19.923135779682074,20.60127922687052,170
2014-07-03,721.0,712.0,724.0,710.0,750210.0,20140703.0,716.0,3.0,-0.559,20.20285073004284,20.921108663294337,171
2014-07-04,714.0,711.0,717.0,709.0,639514.0,20140704.0,712.0,4.0,-0.14,19.093500587092002,19.198294174824568,172
2014-07-07,710.0,707.0,714.0,694.0,1011296.0,20140707.0,711.0,0.0,-0.563,19.175909629800962,19.3051882848496,173
2014-07-08,707.0,720.0,722.0,698.0,1208764.0,20140708.0,707.0,1.0,1.839,19.614463324839953,19.931163180211318,174
2014-07-09,719.0,702.0,720.0,701.0,893376.0,20140709.0,720.0,2.0,-2.5,19.558603019684494,19.80700808951504,175
2014-07-10,704.0,705.0,715.0,702.0,841710.0,20140710.0,702.0,3.0,0.427,19.416911829395872,19.566073677577293,176
2014-07-11,708.0,712.0,713.0,703.0,773636.0,20140711.0,705.0,4.0,0.993,18.651737993924403,18.423930520557093,177
2014-07-14,714.0,714.0,720.0,711.0,627666.0,20140714.0,712.0,0.0,0.281,18.319761799722063,17.967406451146054,178
2014-07-15,718.0,716.0,725.0,714.0,628630.0,20140715.0,714.0,1.0,0.28,17.8361470735241,17.305085590988938,179
2014-07-16,718.0,717.0,722.0,715.0,481620.0,20140716.0,716.0,2.0,0.14,16.941951856224307,16.064407512183415,180
2014-07-17,714.0,710.0,717.0,708.0,421160.0,20140717.0,717.0,3.0,-0.976,16.219956211793093,15.122486510554356,181
2014-07-18,706.0,684.0,706.0,684.0,773164.0,20140718.0,710.0,4.0,-3.662,17.745414778594935,17.506154975823872,182
2014-07-21,684.0,686.0,691.0,683.0,391918.0,20140721.0,684.0,0.0,0.292,18.586740728170412,18.772000979052002,183
2014-07-22,675.0,672.0,680.0,670.0,505954.0,20140722.0,686.0,1.0,-2.041,18.16976428916472,18.13573418184304,184
2014-07-23,670.0,671.0,674.0,666.0,451764.0,20140723.0,672.0,2.0,-0.149,18.336149357113268,18.384302957597974,185
2014-07-24,668.0,663.0,670.0,662.0,569438.0,20140724.0,671.0,3.0,-1.192,17.57831758359913,17.266395896582228,186
2014-07-25,664.0,669.0,674.0,663.0,612762.0,20140725.0,663.0,4.0,0.905,16.98028870247965,16.430876443702868,187
2014-07-28,672.0,681.0,685.0,670.0,682386.0,20140728.0,669.0,0.0,1.794,17.436626100019293,17.173426251210497,188
2014-07-29,687.0,684.0,690.0,682.0,439936.0,20140729.0,681.0,1.0,0.441,17.760569186260174,17.68363608438324,189
2014-07-30,681.0,676.0,683.0,674.0,516366.0,20140730.0,684.0,2.0,-1.17,16.96415379580242,16.52581793979725,190
2014-07-31,679.0,680.0,683.0,675.0,450580.0,20140731.0,676.0,3.0,0.592,16.240139806193405,15.52237554782311,191
2014-08-01,678.0,672.0,680.0,670.0,644806.0,20140801.0,680.0,4.0,-1.176,15.67285436344552,14.786058808112616,192
2014-08-04,672.0,685.0,686.0,669.0,692748.0,20140804.0,672.0,0.0,1.935,15.793503967894152,15.081250967031192,193
2014-08-05,685.0,684.0,692.0,681.0,741198.0,20140805.0,685.0,1.0,-0.146,16.175912701328667,15.737084171427561,194
2014-08-06,682.0,679.0,685.0,678.0,638764.0,20140806.0,684.0,2.0,-0.731,15.341738812958523,14.572139615236452,195
2014-08-07,680.0,678.0,687.0,677.0,601422.0,20140807.0,679.0,3.0,-0.147,14.856126190195118,13.962520999871243,196
2014-08-08,677.0,675.0,680.0,669.0,665398.0,20140808.0,678.0,4.0,-0.442,14.505569261580135,13.567518199888216,197
2014-08-11,674.0,671.0,678.0,670.0,552190.0,20140811.0,675.0,0.0,-0.593,13.914153870738067,12.825182439902802,198
2014-08-12,668.0,667.0,669.0,664.0,472050.0,20140812.0,671.0,1.0,-0.596,13.649230790185024,12.58182478124899,199
2014-08-13,666.0,662.0,672.0,660.0,819828.0,20140813.0,667.0,2.0,-0.75,13.499300717632295,12.5042481437491,200
2014-08-14,660.0,653.0,662.0,651.0,729252.0,20140814.0,662.0,3.0,-1.36,13.72663701701869,12.970348391249335,201
2014-08-15,653.0,666.0,666.0,653.0,622620.0,20140815.0,653.0,4.0,1.991,13.660579106119286,12.974301939082757,202
2014-08-18,667.0,650.0,667.0,650.0,877640.0,20140818.0,666.0,0.0,-2.402,13.964162824836674,13.511061680538502,203
2014-08-19,650.0,654.0,657.0,649.0,481694.0,20140819.0,650.0,1.0,0.615,14.240148023481156,13.97625345646677,204
2014-08-20,652.0,646.0,657.0,645.0,619208.0,20140820.0,654.0,2.0,-1.223,14.03649820255936,13.712752995604491,205
2014-08-21,647.0,647.0,650.0,644.0,414306.0,20140821.0,646.0,3.0,0.155,13.669543819516921,13.217719262857143,206
2014-08-22,646.0,643.0,651.0,641.0,519844.0,20140822.0,647.0,4.0,-0.618,13.33594892601408,12.788690027809475,207
2014-08-25,642.0,645.0,647.0,639.0,588780.0,20140825.0,643.0,0.0,0.311,12.850862658929502,12.15019802410148,208
2014-08-26,648.0,648.0,650.0,642.0,388012.0,20140826.0,645.0,1.0,0.465,12.40987514358608,11.596838287554567,209
2014-08-27,649.0,637.0,649.0,636.0,632090.0,20140827.0,648.0,2.0,-1.698,12.46352285790454,11.783926515880639,210
2014-08-28,636.0,626.0,640.0,619.0,1242452.0,20140828.0,637.0,3.0,-1.727,13.966838964253725,14.07940298043004,211
2014-08-29,626.0,628.0,632.0,624.0,680238.0,20140829.0,626.0,4.0,0.319,13.878944512823855,13.935482583039343,212
2014-09-01,627.0,620.0,628.0,618.0,745550.0,20140901.0,628.0,0.0,-1.274,13.526313192987256,13.410751571967406,213
2014-09-02,620.0,628.0,633.0,618.0,1001174.0,20140902.0,620.0,1.0,1.29,13.660284721066388,13.62265136237176,214
2014-09-03,626.0,605.0,626.0,603.0,1220966.0,20140903.0,628.0,2.0,-3.662,14.509349747397007,14.872964514055571,215
2014-09-04,605.0,594.0,609.0,594.0,1017648.0,20140904.0,605.0,3.0,-1.818,16.281227044934145,17.42323591218158,216
2014-09-05,595.0,585.0,597.0,584.0,1014828.0,20140905.0,594.0,4.0,-1.515,16.710206404891863,17.900137790557363,217
2014-09-09,590.0,585.0,595.0,584.0,598668.0,20140909.0,585.0,1.0,0.0,16.191096731272925,16.980119418483024,218
2014-09-10,583.0,590.0,595.0,570.0,1182528.0,20140910.0,585.0,2.0,0.855,16.991906119965837,18.049436829351976,219
2014-09-11,587.0,585.0,591.0,579.0,767228.0,20140911.0,590.0,3.0,-0.847,16.538096472373297,17.24284525210503,220
2014-09-12,587.0,591.0,593.0,585.0,582274.0,20140912.0,585.0,4.0,1.026,15.761905883473624,16.010465885157675,221
2014-09-15,600.0,598.0,605.0,589.0,1115106.0,20140915.0,591.0,0.0,1.184,16.14718716702079,16.542403767136673,222
2014-09-16,600.0,598.0,604.0,590.0,935218.0,20140916.0,598.0,1.0,0.0,15.951988333550908,16.20341659818511,223
2014-09-17,602.0,598.0,605.0,592.0,842934.0,20140917.0,598.0,2.0,0.0,15.683625757643124,15.77629438509376,224
2014-09-18,597.0,592.0,597.0,591.0,522916.0,20140918.0,598.0,3.0,-1.003,14.894205233872224,14.606121800414565,225
2014-09-19,588.0,576.0,588.0,573.0,799928.0,20140919.0,592.0,4.0,-2.703,15.81291384934375,15.99197222702595,226
2014-09-22,571.0,556.0,572.0,556.0,1086128.0,20140922.0,576.0,0.0,-3.472,17.648103500073514,18.659709263422492,227
2014-09-23,554.0,560.0,564.0,552.0,1112420.0,20140923.0,556.0,1.0,0.719,18.225548636622133,19.371748028299464,228
2014-09-24,558.0,562.0,567.0,556.0,636604.0,20140924.0,560.0,2.0,0.357,17.568680578549177,18.255514957859546,229
2014-09-25,562.0,552.0,564.0,549.0,1246084.0,20140925.0,562.0,3.0,-1.779,17.33516416225337,17.821446296811605,230
2014-09-26,549.0,562.0,566.0,548.0,1217898.0,20140926.0,552.0,4.0,1.812,17.395603783881775,17.845253457236723,231
2014-09-29,559.0,542.0,563.0,537.0,1148582.0,20140929.0,562.0,0.0,-3.559,18.177821621888054,18.93255299627183,232
2014-09-30,543.0,551.0,553.0,543.0,519970.0,20140930.0,542.0,1.0,1.661,18.25256511082273,18.94154593010225,233
2014-10-09,548.0,563.0,564.0,548.0,924262.0,20141009.0,551.0,3.0,2.178,18.59324100990268,19.34933980608862,234
2014-10-10,560.0,568.0,571.0,552.0,924488.0,20141010.0,563.0,4.0,0.888,18.721128190842403,19.436094498610135,235
2014-10-13,574.0,584.0,584.0,574.0,691070.0,20141013.0,568.0,0.0,2.817,18.928298355343358,19.644615232128785,236
2014-10-14,586.0,589.0,591.0,582.0,838362.0,20141014.0,584.0,1.0,0.856,19.298453050364255,20.091999867844947,237
2014-10-15,590.0,580.0,591.0,579.0,1101970.0,20141015.0,589.0,2.0,-1.528,18.634957318428047,19.013066552132287,238
2014-10-16,574.0,565.0,574.0,561.0,1136688.0,20141016.0,580.0,3.0,-2.586,19.486324835033642,20.211324345181314,239
2014-10-17,567.0,568.0,572.0,564.0,717298.0,20141017.0,565.0,4.0,0.531,19.169386213633423,19.64981443249047,240
2014-10-20,570.0,580.0,582.0,570.0,883974.0,20141020.0,568.0,0.0,2.113,18.972169285102332,19.296505841491737,241
2014-10-21,577.0,575.0,585.0,574.0,755614.0,20141021.0,580.0,1.0,-0.862,18.792881168259175,18.99030506262617,242
2014-10-22,579.0,574.0,580.0,573.0,751288.0,20141022.0,575.0,2.0,-0.174,17.7208010619686,17.39159772094268,243
2014-10-23,533.0,529.0,533.0,518.0,1055322.0,20141023.0,574.0,3.0,-7.84,21.29163732932033,22.67271802481699,244
2014-10-24,527.0,530.0,533.0,523.0,749816.0,20141024.0,529.0,4.0,0.189,23.99239757228677,26.449688954841392,245
2014-10-27,530.0,526.0,532.0,524.0,700218.0,20141027.0,530.0,0.0,-0.755,22.538543247446626,23.989730427529206,246
2014-10-28,526.0,522.0,526.0,519.0,510656.0,20141028.0,526.0,1.0,-0.76,21.489584770349076,22.2577663705253,247
2014-10-29,523.0,528.0,529.0,521.0,586038.0,20141029.0,522.0,2.0,1.149,20.263258882075014,20.356730854455257,248
2014-10-30,529.0,536.0,543.0,527.0,1161086.0,20141030.0,528.0,3.0,1.515,20.330235347343937,20.442500073861236,249
2014-10-31,534.0,532.0,537.0,530.0,712266.0,20141031.0,536.0,4.0,-0.746,19.300213952088846,18.9168333973464,250
2014-11-03,529.0,522.0,532.0,521.0,822846.0,20141103.0,532.0,0.0,-1.88,18.909285410975368,18.39458894436688,251
2014-11-04,517.0,520.0,525.0,514.0,973856.0,20141104.0,522.0,1.0,-0.383,18.82662310088391,18.341977085117964,252
2014-11-05,519.0,510.0,525.0,509.0,1003070.0,20141105.0,520.0,2.0,-1.923,18.569657364432047,18.029713473768904,253
2014-11-06,511.0,506.0,513.0,503.0,829066.0,20141106.0,510.0,3.0,-0.784,18.426961240388785,17.892418343933034,254
2014-11-07,507.0,512.0,514.0,506.0,1004596.0,20141107.0,506.0,4.0,1.186,17.479055673056713,16.573429231408632,255
2014-11-10,512.0,514.0,518.0,511.0,880060.0,20141110.0,512.0,0.0,0.391,16.980959702767375,15.96363866722083,256
2014-11-11,512.0,510.0,513.0,507.0,659672.0,20141111.0,514.0,1.0,-0.778,15.982690638858543,14.635153511591387,257
2014-11-12,513.0,508.0,515.0,507.0,647422.0,20141112.0,510.0,2.0,-0.392,15.256991489857596,13.750466376712534,258
2014-11-13,507.0,507.0,509.0,504.0,661740.0,20141113.0,508.0,3.0,-0.197,14.415446808946887,12.717070859817515,259
2014-11-14,505.0,507.0,509.0,503.0,454258.0,20141114.0,507.0,4.0,0.0,13.650406189939687,11.821461411841847,260
2014-11-17,509.0,507.0,511.0,505.0,584728.0,20141117.0,507.0,0.0,0.0,12.954914718117049,11.045266556929601,261
2014-11-18,504.0,487.0,505.0,487.0,1149802.0,20141118.0,507.0,1.0,-3.945,13.595377016478356,12.239231016005638,262
2014-11-19,485.0,473.0,485.0,469.0,1175832.0,20141119.0,487.0,2.0,-2.875,15.813979105915612,15.674000213871539,263
2014-11-20,475.0,476.0,479.0,473.0,518726.0,20141120.0,473.0,3.0,0.634,15.649071914466962,15.450800185355325,264
2014-11-21,473.0,476.0,477.0,466.0,1117824.0,20141121.0,476.0,4.0,0.0,15.226429013147657,14.857360160641282,265
2014-11-24,480.0,470.0,482.0,470.0,906694.0,20141124.0,476.0,0.0,-1.261,14.933117284677085,14.47637880588911,266
2014-11-25,468.0,466.0,468.0,459.0,1152218.0,20141125.0,470.0,1.0,-0.851,15.121015713344311,14.812861631770547,267
2014-11-26,463.0,467.0,469.0,458.0,1436432.0,20141126.0,466.0,2.0,0.215,14.837287012129101,14.437813414201125,268
2014-11-27,469.0,481.0,481.0,468.0,1313542.0,20141127.0,467.0,3.0,2.998,14.852079101935654,14.51277162564099,269
2014-11-28,480.0,485.0,491.0,479.0,1441474.0,20141128.0,481.0,4.0,0.832,15.68370827449201,15.777735408888873,270
2014-12-01,478.0,480.0,483.0,470.0,1308000.0,20141201.0,485.0,0.0,-1.031,15.439734794991391,15.40737068770369,271
2014-12-02,489.0,475.0,491.0,472.0,1215058.0,20141202.0,480.0,1.0,-1.042,15.763395268175614,15.886387929343197,272
2014-12-03,474.0,482.0,484.0,471.0,1093966.0,20141203.0,475.0,2.0,1.474,15.512177516522142,15.50153620543077,273
2014-12-04,481.0,494.0,496.0,481.0,1787896.0,20141204.0,482.0,3.0,2.49,16.01107046956766,16.23466471137335,274
2014-12-05,494.0,491.0,494.0,485.0,1193614.0,20141205.0,494.0,4.0,-0.607,15.646427699605601,15.67004274985692,275
2014-12-08,490.0,481.0,497.0,479.0,1379928.0,20141208.0,491.0,0.0,-2.037,15.860388817824006,15.980703716542665,276
2014-12-09,480.0,488.0,489.0,471.0,1652654.0,20141209.0,481.0,1.0,1.455,16.236717107113893,16.516609887670295,277
2014-12-10,485.0,483.0,488.0,475.0,1159188.0,20141210.0,488.0,2.0,-1.025,15.942470097375434,16.047728569314256,278
2014-12-11,480.0,480.0,491.0,479.0,1145752.0,20141211.0,483.0,3.0,-0.621,15.584063724885835,15.508031426739022,279
2014-12-12,480.0,490.0,490.0,479.0,857742.0,20141212.0,480.0,4.0,2.083,15.16733065898615,14.906960569840486,280
2014-12-15,489.0,485.0,492.0,483.0,762334.0,20141215.0,490.0,0.0,-1.02,14.879391508168622,14.519365827195095,281
2014-12-16,480.0,479.0,481.0,474.0,776076.0,20141216.0,485.0,1.0,-1.237,14.981265007426211,14.716783716902407,282
2014-12-17,478.0,485.0,488.0,476.0,975036.0,20141217.0,479.0,2.0,1.253,14.710240915841533,14.354545887982086,283
2014-12-18,488.0,487.0,490.0,485.0,707642.0,20141218.0,485.0,3.0,0.412,14.372946287128139,13.907273102917824,284
2014-12-19,490.0,490.0,494.0,489.0,262164.0,20141219.0,487.0,4.0,0.616,13.88449662466124,13.252970022528789,285
2014-12-22,490.0,485.0,491.0,483.0,591982.0,20141222.0,490.0,0.0,-1.02,13.349542386054967,12.55257401952495,286
2014-12-23,482.0,473.0,482.0,471.0,733414.0,20141223.0,485.0,1.0,-2.474,13.863220350959674,13.412230816921616,287
2014-12-24,473.0,477.0,478.0,470.0,617724.0,20141224.0,473.0,2.0,0.846,13.966563955417993,13.623933374665393,288
2014-12-25,477.0,476.0,480.0,473.0,357642.0,20141225.0,477.0,3.0,-0.21,13.333239959470285,12.740742258043356,289
2014-12-26,476.0,474.0,479.0,473.0,281316.0,20141226.0,476.0,4.0,-0.42,12.666581781336022,11.841976623637576,290
2014-12-29,475.0,485.0,486.0,473.0,598270.0,20141229.0,474.0,0.0,2.321,12.696892528487316,11.996379740485898,291
2014-12-30,485.0,499.0,499.0,485.0,542088.0,20141230.0,485.0,1.0,2.887,13.815356844080222,13.730195775087793,292
2014-12-31,511.0,509.0,516.0,503.0,1003734.0,20141231.0,499.0,2.0,2.004,15.377597130983089,16.032836338409435,293
2015-01-05,505.0,500.0,506.0,497.0,566526.0,20150105.0,509.0,0.0,-1.768,14.797815573620634,15.095124826621511,294
2015-01-06,498.0,520.0,520.0,496.0,1075512.0,20150106.0,500.0,1.0,4.0,15.634377794201045,16.28244151640531,295
2015-01-07,520.0,513.0,521.0,506.0,871980.0,20150107.0,520.0,2.0,-1.346,16.12216163109212,16.91144931421795,296
2015-01-08,514.0,512.0,517.0,507.0,595934.0,20150108.0,513.0,3.0,-0.195,15.83832875553815,16.389922738988876,297
2015-01-09,514.0,510.0,514.0,507.0,855016.0,20150109.0,512.0,4.0,-0.391,15.034844323216163,15.137933040457026,298
2015-01-12,508.0,499.0,519.0,498.0,1068026.0,20150112.0,510.0,0.0,-2.157,15.577131202923992,15.91954196839609,299
2015-01-13,498.0,501.0,504.0,495.0,525934.0,20150113.0,499.0,1.0,0.401,15.524664729930873,15.79693637260993,300
2015-01-14,498.0,497.0,504.0,491.0,822772.0,20150114.0,501.0,2.0,-0.798,15.295149754482539,15.424011522928605,301
2015-01-15,498.0,507.0,509.0,495.0,674868.0,20150115.0,497.0,3.0,2.012,15.177408867711366,15.234143319871459,302
2015-01-16,507.0,506.0,513.0,503.0,604532.0,20150116.0,507.0,4.0,-0.197,15.252189879737635,15.336257543888614,303
2015-01-19,505.0,508.0,511.0,497.0,780178.0,20150119.0,506.0,0.0,0.395,15.138354436125095,15.158089871370132,304
2015-01-20,507.0,502.0,509.0,501.0,372384.0,20150120.0,508.0,1.0,-1.181,14.489413123749946,14.203677888520781,305
2015-01-21,502.0,486.0,504.0,485.0,785208.0,20150121.0,502.0,2.0,-3.187,15.263102839772825,15.376520836718004,306
2015-01-22,486.0,487.0,493.0,484.0,677688.0,20150122.0,486.0,3.0,0.206,15.511911672520789,15.72631805848893,307
2015-01-23,486.0,476.0,489.0,474.0,791652.0,20150123.0,487.0,4.0,-2.259,15.465374247746164,15.629475650690406,308
2015-01-26,475.0,470.0,477.0,466.0,884068.0,20150126.0,476.0,0.0,-1.261,15.968522043405674,16.345545563931676,309
2015-01-27,469.0,470.0,474.0,467.0,356604.0,20150127.0,470.0,1.0,0.0,15.335020039459614,15.366139488740778,310
2015-01-28,472.0,471.0,474.0,466.0,317326.0,20150128.0,470.0,2.0,0.213,14.668200035872296,14.383987556908673,311
2015-01-29,471.0,476.0,478.0,471.0,430640.0,20150129.0,471.0,3.0,1.062,14.062000032611117,13.532789215987524,312
2015-01-30,476.0,474.0,478.0,472.0,242134.0,20150130.0,476.0,4.0,-0.42,13.42000002964641,12.661750653855862,313
2015-02-02,475.0,472.0,477.0,471.0,270906.0,20150202.0,474.0,0.0,-0.422,12.745454572405764,11.773517233341748,314
2015-02-03,472.0,478.0,482.0,472.0,523782.0,20150203.0,472.0,1.0,1.271,12.49586779309613,11.53704826889618,315
2015-02-04,479.0,470.0,486.0,469.0,829790.0,20150204.0,478.0,2.0,-1.674,12.90533435736015,12.265441833043356,316
2015-02-05,473.0,474.0,478.0,470.0,595550.0,20150205.0,470.0,3.0,0.851,12.45939487032738,11.696716255304242,317
2015-02-06,474.0,478.0,480.0,473.0,361346.0,20150206.0,474.0,4.0,0.844,12.235813518479427,11.470487421263684,318
2015-02-09,478.0,476.0,480.0,473.0,295178.0,20150209.0,478.0,0.0,-0.418,11.759830471344905,10.87442243176186,319
2015-02-10,477.0,480.0,480.0,476.0,94150.0,20150210.0,476.0,1.0,0.84,11.05439133758624,9.957832774193612,320
2015-02-11,482.0,481.0,483.0,477.0,177298.0,20150211.0,480.0,2.0,0.208,10.685810306896581,9.563455070967821,321
2015-02-12,480.0,479.0,481.0,476.0,149622.0,20150212.0,481.0,3.0,-0.416,10.168918460815052,8.954994394838778,322
2015-02-13,480.0,489.0,493.0,479.0,445164.0,20150213.0,479.0,4.0,2.088,10.51719860074097,9.627661808860275,323
2015-02-16,488.0,497.0,499.0,487.0,303788.0,20150216.0,489.0,0.0,1.636,11.379271455219104,11.010640234345587,324
2015-02-17,497.0,493.0,498.0,488.0,169394.0,20150217.0,497.0,1.0,-0.805,11.253883141108274,10.875888203099509,325
2015-02-26,480.0,489.0,490.0,479.0,360636.0,20150226.0,493.0,3.0,-0.811,11.867166491916628,11.825769776019568,326
2015-02-27,490.0,485.0,492.0,483.0,469618.0,20150227.0,489.0,4.0,-0.818,11.69742408356056,11.582333805883618,327
2015-03-02,485.0,483.0,486.0,477.0,609414.0,20150302.0,485.0,0.0,-0.412,11.724930985055046,11.638022631765788,328
2015-03-03,483.0,485.0,486.0,480.0,238506.0,20150303.0,483.0,1.0,0.414,11.204482713686394,10.886286280863683,329
2015-03-04,484.0,477.0,485.0,476.0,288990.0,20150304.0,485.0,2.0,-1.649,11.004075194260354,10.634781443415193,330
2015-03-05,476.0,460.0,476.0,460.0,613924.0,20150305.0,477.0,3.0,-3.564,12.276431994782152,12.550143917626485,331
2015-03-06,460.0,456.0,464.0,452.0,389302.0,20150306.0,460.0,4.0,-0.87,13.433119995256513,14.210124728609605,332
2015-03-09,447.0,454.0,460.0,445.0,638222.0,20150309.0,456.0,0.0,-0.439,13.575563632051377,14.31544143146166,333
2015-03-10,454.0,449.0,455.0,449.0,223680.0,20150310.0,454.0,1.0,-1.101,12.977785120046693,13.340049240600097,334
2015-03-11,449.0,453.0,454.0,446.0,358814.0,20150311.0,449.0,2.0,0.891,12.525259200042441,12.62804267518675,335
2015-03-12,453.0,458.0,460.0,450.0,474172.0,20150312.0,453.0,3.0,1.104,12.386599272765864,12.410970318495199,336
2015-03-13,458.0,454.0,465.0,453.0,479648.0,20150313.0,458.0,4.0,-0.873,12.351453884332608,12.356174276029181,337
2015-03-16,453.0,457.0,458.0,450.0,393104.0,20150316.0,454.0,0.0,0.661,11.955867167575095,11.77535103922529,338
2015-03-17,457.0,453.0,458.0,453.0,222194.0,20150317.0,457.0,1.0,-0.875,11.323515606886444,10.87197090066192,339
2015-03-18,452.0,437.0,453.0,437.0,1082654.0,20150318.0,453.0,2.0,-3.532,12.112286915351314,12.089041447240323,340
2015-03-19,435.0,437.0,443.0,434.0,671748.0,20150319.0,437.0,3.0,0.0,12.738442650319373,13.010502587608265,341
2015-03-20,437.0,430.0,442.0,429.0,670370.0,20150320.0,437.0,4.0,-1.602,12.76222059119943,13.00910224259383,342
2015-03-23,430.0,435.0,437.0,427.0,1355178.0,20150323.0,430.0,0.0,1.163,12.511109628363116,12.607888610247986,343
2015-03-24,437.0,440.0,445.0,435.0,1171284.0,20150324.0,435.0,1.0,1.149,12.737372389421028,12.92683679554827,344
2015-03-25,442.0,432.0,443.0,431.0,756960.0,20150325.0,440.0,2.0,-1.818,12.670338535837297,12.803258556141834,345
2015-03-26,431.0,428.0,437.0,426.0,1216974.0,20150326.0,432.0,3.0,-0.926,12.791216850761169,12.962824081989574,346
2015-03-27,428.0,422.0,430.0,414.0,1581210.0,20150327.0,428.0,4.0,-1.402,13.264742591601063,13.634447537724297,347
2015-03-30,422.0,409.0,424.0,408.0,1272198.0,20150330.0,422.0,0.0,-3.081,13.877038719637321,14.483187866027707,348
2015-03-31,408.0,401.0,412.0,400.0,1016594.0,20150331.0,409.0,1.0,-1.956,14.61548974512483,15.485429483890664,349
2015-04-01,400.0,391.0,402.0,390.0,1350728.0,20150401.0,401.0,2.0,-2.494,15.01408158647711,15.954038886038562,350
2015-04-02,388.0,380.0,389.0,380.0,1378874.0,20150402.0,391.0,3.0,-2.813,15.558255987706449,16.626833701233398,351
2015-04-03,375.0,380.0,389.0,370.0,1874760.0,20150403.0,380.0,4.0,0.0,16.052959988824036,17.20992254106893,352
2015-04-07,380.0,387.0,389.0,379.0,911346.0,20150407.0,380.0,1.0,1.842,15.502690898930938,16.248599535593073,353
2015-04-08,388.0,392.0,394.0,377.0,1601356.0,20150408.0,387.0,2.0,1.292,15.638809908119034,16.348786264180664,354
2015-04-09,390.0,378.0,393.0,377.0,1353422.0,20150409.0,392.0,3.0,-3.571,15.671645371017304,16.302281428956576,355
2015-04-10,379.0,370.0,380.0,368.0,1393268.0,20150410.0,378.0,4.0,-2.116,16.428768519106637,17.328643905095692,356
2015-04-13,372.0,387.0,387.0,370.0,2000220.0,20150413.0,370.0,0.0,4.595,16.480698653733306,17.2848247177496,357
2015-04-14,392.0,396.0,400.0,388.0,1672266.0,20150414.0,387.0,1.0,2.326,17.709726048848463,18.980181422049654,358
2015-04-15,399.0,387.0,401.0,386.0,1200246.0,20150415.0,396.0,2.0,-2.273,17.463387317134966,18.449490565776365,359
2015-04-16,387.0,395.0,400.0,387.0,988624.0,20150416.0,387.0,3.0,2.067,17.05762483375906,17.722891823672846,360
2015-04-17,396.0,394.0,401.0,391.0,1165224.0,20150417.0,395.0,4.0,-0.253,16.779658939780962,17.226506247183135,361
2015-04-20,393.0,387.0,397.0,386.0,1446268.0,20150420.0,394.0,0.0,-1.777,16.254235399800873,16.396305414225385,362
2015-04-21,386.0,387.0,389.0,378.0,1426150.0,20150421.0,387.0,1.0,0.0,16.231123090728058,16.343464692328652,363
2015-04-22,388.0,399.0,399.0,385.0,1303320.0,20150422.0,387.0,2.0,3.101,16.02829371884369,16.031002733351496,364
2015-04-23,403.0,399.0,406.0,394.0,1756500.0,20150423.0,399.0,3.0,0.0,16.29844883531245,16.426869035571304,365
2015-04-24,403.0,417.0,418.0,402.0,2382906.0,20150424.0,399.0,4.0,4.511,16.5440443957386,16.769953164161812,366
2015-04-27,420.0,434.0,437.0,419.0,2910048.0,20150427.0,417.0,0.0,4.077,18.494585814307825,19.600626075606915,367
2015-04-28,433.0,427.0,437.0,422.5,2226432.0,20150428.0,434.0,1.0,-1.613,18.63144164937076,19.653875932192676,368
2015-04-29,427.0,412.5,429.0,412.5,1825966.0,20150429.0,427.0,2.0,-3.396,18.89221968124614,19.900025807900313,369
2015-04-30,409.0,413.5,420.0,406.5,2298298.0,20150430.0,412.5,3.0,0.242,19.03838152840557,19.980022366846924,370
2015-05-04,417.0,425.0,428.0,410.0,1425516.0,20150504.0,413.5,0.0,2.781,18.943983207641427,19.716019384600667,371
2015-05-05,427.0,433.5,436.0,424.0,2464442.0,20150505.0,425.0,1.0,2.0,19.267257461492218,20.08721679998726,372
2015-05-06,435.0,445.5,448.0,433.0,2810016.0,20150506.0,433.5,2.0,2.768,19.60659769226566,20.4755878933223,373
2015-05-07,444.0,434.5,447.0,431.0,2486188.0,20150507.0,445.5,3.0,-2.469,19.278725174786963,19.878842840879326,374
2015-05-08,435.0,437.0,444.0,428.5,3328204.0,20150508.0,434.5,4.0,0.575,19.07156834071541,19.49499712876207,375
2015-05-11,439.0,442.0,447.0,436.5,2716150.0,20150511.0,437.0,0.0,1.144,18.474153037014016,18.56233084492714,376
2015-05-12,442.0,437.0,446.0,434.0,2464132.0,20150512.0,442.0,1.0,-1.131,17.885593670012742,17.687353398936853,377
2015-05-13,439.0,429.0,441.5,428.5,2347606.0,20150513.0,437.0,2.0,-1.831,17.486903336375207,17.129039612411923,378
2015-05-14,430.0,422.0,432.0,419.0,2890388.0,20150514.0,429.0,3.0,-1.632,17.533548487613817,17.245167664090324,379
2015-05-15,423.0,428.0,428.0,416.0,2664976.0,20150515.0,422.0,4.0,1.422,17.121407716012556,16.679145308878272,380
2015-05-18,427.0,423.0,430.0,423.0,1495404.0,20150518.0,428.0,0.0,-1.168,16.2921888327387,15.521925934361184,381
2015-05-19,422.0,417.0,425.0,416.0,1627368.0,20150519.0,423.0,1.0,-1.418,15.901989847944266,15.052335809779684,382
2015-05-20,416.0,415.0,417.0,410.5,1923348.0,20150520.0,417.0,2.0,-0.48,15.592718043585691,14.712024368475719,383
2015-05-21,417.5,423.5,426.0,415.0,2110018.0,20150521.0,415.0,3.0,2.048,15.175198221441537,14.21708778601229,384
2015-05-22,424.0,423.5,424.5,414.5,1915480.0,20150522.0,423.5,4.0,0.0,14.704725655855944,13.654809414543985,385
2015-05-25,423.0,430.0,431.0,418.0,2068868.0,20150525.0,423.5,0.0,1.535,14.549750596232675,13.567501492604787,386
2015-05-26,431.0,433.0,440.0,429.5,2931122.0,20150526.0,430.0,1.0,0.698,14.727045996575171,13.95850129359083,387
2015-05-27,433.0,432.5,439.0,430.0,1850912.0,20150527.0,433.0,2.0,-0.115,14.206405451431985,13.297367787778734,388
2015-05-28,432.5,430.0,436.0,427.5,1911838.0,20150528.0,432.5,3.0,-0.578,13.687641319483623,12.657718749408236,389
2015-05-29,428.0,432.0,433.0,421.0,2420016.0,20150529.0,430.0,4.0,0.465,13.534219381348748,12.570022916153803,390
2015-06-01,432.0,441.5,442.0,430.5,2186634.0,20150601.0,432.0,0.0,2.199,13.39474489213523,12.494019860666638,391
2015-06-02,442.5,441.5,446.0,436.0,2101888.0,20150602.0,441.5,1.0,0.0,13.449768083759306,12.69481721257776,392
2015-06-03,442.0,434.5,444.0,434.0,1735208.0,20150603.0,441.5,2.0,-1.586,13.13615280341755,12.335508250900725,393
2015-06-04,434.5,441.0,442.0,432.5,1846282.0,20150604.0,434.5,3.0,1.496,12.805593457652318,11.957440484113961,394
2015-06-05,441.5,437.0,443.0,434.0,1478716.0,20150605.0,441.0,4.0,-0.907,12.459630416047561,11.5631150862321,395
2015-06-08,438.0,434.0,438.0,431.5,856054.0,20150608.0,437.0,0.0,-0.686,12.190573105497776,11.288033074734479,396
2015-06-09,433.0,433.5,440.0,431.0,1411066.0,20150609.0,434.0,1.0,-0.115,11.900521004997977,10.982961998103216,397
2015-06-10,434.5,450.5,451.0,434.0,2267846.0,20150610.0,433.5,2.0,3.922,12.36411000454362,11.78523373168946,398
2015-06-11,452.0,455.0,458.5,448.0,2707782.0,20150611.0,450.5,3.0,0.999,13.512827276857838,13.547202567464199,399
2015-06-12,454.0,447.0,455.0,446.0,2341010.0,20150612.0,455.0,4.0,-1.758,13.102570251688942,12.940908891802305,400
2015-06-15,447.0,449.5,453.0,446.0,1385268.0,20150615.0,447.0,0.0,0.559,12.729609319717214,12.415454372895324,401
2015-06-16,449.0,437.5,449.0,437.0,1980958.0,20150616.0,449.5,1.0,-2.67,12.663281199742922,12.36006045650928,402
2015-06-17,437.5,425.0,439.0,425.0,2522196.0,20150617.0,437.5,2.0,-2.857,13.739346545220833,13.978719062308036,403
2015-06-18,425.5,428.5,433.0,423.5,1677726.0,20150618.0,425.0,3.0,0.824,13.76304231383711,13.981556520666949,404
2015-06-19,430.0,431.5,433.0,427.5,924180.0,20150619.0,428.5,4.0,0.7,13.239129376215564,13.184015651244703,405
2015-06-23,506.0,509.0,517.0,506.0,62.0,20150623.0,431.5,1.0,17.961,20.081026705650526,23.22614689774542,406
2015-06-24,432.0,445.0,446.0,431.0,1716146.0,20150624.0,509.0,2.0,-12.574,19.619115186955025,22.129327311379363,407
2015-06-25,445.0,436.0,446.0,436.0,1319852.0,20150625.0,445.0,3.0,-2.022,24.47192289723184,28.91208366986211,408
2015-06-26,435.5,437.0,440.0,430.5,1571112.0,20150626.0,436.0,4.0,0.229,23.56538445202894,26.990472513880487,409
2015-06-29,437.0,429.0,437.0,429.0,1422626.0,20150629.0,437.0,0.0,-1.831,22.15034950184449,24.458409512029753,410
2015-06-30,428.0,416.0,429.0,416.0,1708774.0,20150630.0,429.0,1.0,-3.03,22.04577227440408,23.99728824375911,411
2015-07-01,416.5,413.5,420.0,411.5,1326972.0,20150701.0,416.0,2.0,-0.601,21.63252024945825,23.130983144591223,412
2015-07-02,413.0,417.0,419.0,409.5,1379246.0,20150702.0,413.5,3.0,0.846,20.52956386314386,21.31351872531239,413
2015-07-03,414.5,408.0,419.0,402.5,2145704.0,20150703.0,417.0,4.0,-2.158,20.163239875585326,20.671716228604073,414
2015-07-06,406.5,394.5,407.0,394.5,1319242.0,20150706.0,408.0,0.0,-3.309,20.37567261416847,20.915487398123513,415
2015-07-07,389.0,376.0,389.0,376.0,1554520.0,20150707.0,394.5,1.0,-4.689,21.432429649244057,22.39342241170704,416
2015-07-08,365.0,349.0,366.0,349.0,2353956.0,20150708.0,376.0,2.0,-7.181,23.620390590221866,25.474299423479426,417
2015-07-09,335.0,367.0,380.5,333.0,2930984.0,20150709.0,349.0,3.0,5.158,25.791264172928972,28.411059500348834,418
2015-07-10,370.0,364.5,376.0,362.5,2790082.0,20150710.0,367.0,4.0,-0.681,25.901149248117253,28.222918233635664,419
2015-07-13,364.5,366.0,373.0,360.5,1934080.0,20150713.0,364.5,0.0,0.412,24.68286295283386,26.126529135817577,420
2015-07-14,368.0,369.5,376.0,366.5,1352164.0,20150714.0,366.0,1.0,0.956,23.4844208662126,24.1763252510419,421
2015-07-15,369.0,368.0,374.0,365.5,1052030.0,20150715.0,369.5,2.0,-0.406,22.122200787465996,22.08614855090298,422
2015-07-16,367.5,366.5,371.0,362.0,983442.0,20150716.0,368.0,3.0,-0.408,20.929273443150905,20.341328744115916,423
2015-07-17,365.5,369.0,370.0,364.5,488242.0,20150717.0,366.5,4.0,0.682,19.526612221046275,18.362484911567126,424
2015-07-20,365.0,381.5,382.0,365.0,759832.0,20150720.0,369.0,0.0,3.388,19.29692020095116,18.180820256691508,425
2015-07-21,365.0,360.0,369.0,358.5,1542500.0,20150721.0,381.5,1.0,-5.636,18.49720018268287,17.15671088913264,426
2015-07-22,360.0,349.5,363.0,349.5,1708870.0,20150722.0,360.0,2.0,-2.917,19.724727438802613,19.135816103914955,427
2015-07-23,349.0,352.0,356.0,346.0,1381846.0,20150723.0,349.5,3.0,0.715,19.204297671638738,18.45104062339296,428
2015-07-24,352.0,348.5,354.0,346.5,1822020.0,20150724.0,352.0,4.0,-0.994,18.140270610580668,16.990901873607232,429
2015-07-27,349.0,353.0,360.0,347.5,2305010.0,20150727.0,348.5,0.0,1.291,17.627518736891517,16.392114957126267,430
2015-07-28,353.0,359.5,367.0,347.0,3013258.0,20150728.0,353.0,1.0,1.841,17.84319885171956,16.873166296176098,431
2015-07-29,360.0,369.0,369.0,360.0,2532848.0,20150729.0,359.5,2.0,2.643,17.67563531974506,16.756744123352625,432
2015-07-30,374.0,364.0,375.0,362.0,2668252.0,20150730.0,369.0,3.0,-1.355,17.47785029067733,16.58917824023895,433
2015-07-31,363.0,367.0,372.0,361.0,2272846.0,20150731.0,364.0,4.0,0.824,16.888954809706664,15.843954474873756,434
2015-08-03,367.5,363.0,377.0,362.5,3686158.0,20150803.0,367.0,0.0,-1.09,16.67177709973333,15.664760544890589,435
2015-08-04,363.0,366.5,368.0,361.0,2450714.0,20150804.0,363.0,1.0,0.964,15.792524636121207,14.509459138905177,436
2015-08-05,368.0,377.0,378.0,367.5,3291664.0,20150805.0,366.5,2.0,2.865,15.720476941928371,14.574864587051152,437
2015-08-06,378.0,373.5,378.0,372.0,2302754.0,20150806.0,377.0,3.0,-0.928,15.336797219934882,14.164882642111,438
2015-08-07,373.0,371.5,375.0,366.0,2297452.0,20150807.0,373.5,4.0,-0.535,14.942542927213529,13.742898289829533,439
2015-08-10,370.0,370.0,372.0,366.5,1723406.0,20150810.0,371.5,0.0,-0.404,14.220493570194115,12.843845184518928,440
2015-08-11,371.0,373.0,383.0,370.0,2923180.0,20150811.0,370.0,1.0,0.811,14.109539609267376,12.864665826583071,441
2015-08-12,372.0,377.5,379.0,369.0,2592050.0,20150812.0,373.0,2.0,1.206,13.735945099333977,12.482710383038661,442
2015-08-13,379.0,387.5,389.0,378.0,3373838.0,20150813.0,377.5,3.0,2.649,13.941768272121799,12.95168233196684,443
2015-08-14,387.0,385.0,388.0,383.0,1813454.0,20150814.0,387.5,4.0,-0.645,13.628880247383456,12.624791354371268,444
2015-08-17,386.0,381.0,390.0,380.0,2171200.0,20150817.0,385.0,0.0,-1.039,13.29898204307587,12.274819173788432,445
2015-08-18,381.0,383.5,387.0,380.5,1878438.0,20150818.0,381.0,1.0,0.656,12.680892766432608,11.504843283949976,446
2015-08-19,382.5,377.5,384.0,371.5,2860184.0,20150819.0,383.5,2.0,-1.565,12.66444796948419,11.637530846089978,447
2015-08-20,377.0,376.0,380.0,372.0,2214816.0,20150820.0,377.5,3.0,-0.397,12.558589063167444,11.619193399944647,448
2015-08-21,377.0,379.5,382.0,374.5,1671258.0,20150821.0,376.0,4.0,0.931,12.098717330152223,11.06996761328536,449
2015-08-24,379.0,362.5,380.0,362.5,2420974.0,20150824.0,379.5,0.0,-4.48,12.589743027411114,11.92730526484731,450
2015-08-25,359.0,360.5,366.0,355.5,3343580.0,20150825.0,362.5,1.0,-0.552,13.62703911582828,13.536997896200996,451
2015-08-26,368.0,362.5,375.0,362.0,2325020.0,20150826.0,360.5,2.0,0.555,13.57003555984389,13.46539817670753,452
2015-08-27,363.0,373.0,373.0,360.0,1920900.0,20150827.0,362.5,3.0,2.897,13.518214145312628,13.40334508647986,453
2015-08-28,374.0,382.0,382.0,371.5,1467018.0,20150828.0,373.0,4.0,2.413,14.062012859375118,14.216232408282545,454
2015-08-31,385.0,389.0,394.0,378.5,2737892.0,20150831.0,382.0,0.0,1.832,14.692738963068289,15.120734753844872,455
2015-09-01,387.5,388.5,396.0,383.5,2702830.0,20150901.0,389.0,1.0,-0.129,14.629762693698444,14.971303453332222,456
2015-09-02,388.0,391.0,393.0,385.5,1734406.0,20150902.0,388.5,2.0,0.644,13.981602448816766,13.975129659554593,457
2015-09-03,388.0,389.0,393.0,386.0,1734400.0,20150903.0,391.0,3.0,-0.512,13.346911317106148,13.045112371613982,458
2015-09-07,467.0,467.0,467.0,466.5,800.0,20150907.0,389.0,0.0,20.051,19.04264665191469,21.43909738873213,459
2015-09-08,385.0,388.5,389.0,378.5,2308300.0,20150908.0,467.0,1.0,-16.809,18.266042410831535,19.98055107023451,460
2015-09-09,391.0,398.0,402.0,388.5,4562704.0,20150909.0,388.5,2.0,2.445,23.741856737119573,27.783144260869896,461
2015-09-10,397.0,410.0,414.0,395.5,4700520.0,20150910.0,398.0,3.0,3.015,23.901687942835984,27.47872502608726,462
2015-09-11,409.0,407.5,417.0,405.5,3890678.0,20150911.0,410.0,4.0,-0.61,23.45607994803272,26.348228355942307,463
2015-09-14,407.0,401.5,411.0,401.0,2757890.0,20150914.0,407.5,0.0,-1.472,22.232799952757016,24.16846457515,464
2015-09-15,401.0,392.5,404.0,391.5,2723490.0,20150915.0,401.5,1.0,-2.242,21.66618177523364,23.079335965129985,465
2015-09-16,393.0,397.0,399.0,391.0,3257648.0,20150916.0,392.5,2.0,1.146,20.65107434112148,21.402091169779304,466
2015-09-17,397.0,393.5,399.0,391.5,3256174.0,20150917.0,397.0,3.0,-0.882,19.45552212829225,19.54847901380873,467
2015-09-18,394.0,388.0,397.0,387.0,2336514.0,20150918.0,393.5,4.0,-1.398,18.59592920753841,18.275348478634232,468
2015-09-21,387.0,390.5,394.0,386.5,2267996.0,20150921.0,388.0,0.0,0.644,17.587208370489464,16.83863534814967,469
2015-09-22,391.0,383.5,392.0,380.5,2660820.0,20150922.0,390.5,1.0,-1.793,17.033825791354058,16.126817301729712,470
2015-09-23,382.0,379.0,384.0,372.5,3453260.0,20150923.0,383.5,2.0,-1.173,17.12165981032186,16.376574994832403,471
2015-09-24,379.0,378.0,381.0,376.0,1417776.0,20150924.0,379.0,3.0,-0.264,16.246963463928964,15.193031662188082,472
2015-09-25,376.5,382.0,387.0,374.5,3184868.0,20150925.0,378.0,4.0,1.058,15.906330421753603,14.833960773896337,473
2015-09-28,381.0,368.0,382.0,366.5,2136412.0,20150928.0,382.0,0.0,-3.665,15.869391292503275,14.922766004043492,474
2015-09-29,365.0,367.0,371.0,361.0,2314532.0,20150929.0,368.0,1.0,-0.272,16.33581026591207,15.733063870171026,475
2015-09-30,369.0,366.0,369.0,364.5,970662.0,20150930.0,367.0,2.0,-0.272,15.259827514465517,14.23532202081489,476
2015-10-01,369.0,367.0,369.0,365.0,0.0,20151001.0,366.0,3.0,0.273,14.236206831332288,12.87061241803957,477
2015-10-08,550.0,550.5,551.0,550.0,6.0,20151008.0,367.0,3.0,50.0,29.76018802848391,35.82119742896762,478
2015-10-09,374.0,391.0,392.0,372.5,2463276.0,20151009.0,550.5,4.0,-28.974,29.327443662258105,34.37837110510527,479
2015-10-12,391.0,380.5,392.0,377.5,2844158.0,20151012.0,391.0,0.0,-2.685,42.38858514750738,52.861254957757886,480
2015-10-13,379.5,376.5,380.0,371.5,2213054.0,20151013.0,380.5,1.0,-1.051,40.30780467955215,48.41308763005682,481
2015-10-14,376.0,375.0,381.0,374.0,2126390.0,20151014.0,376.5,2.0,-0.398,37.2798224359565,42.89134261271591,482
2015-10-15,376.0,374.5,379.0,372.5,1991328.0,20151015.0,375.0,3.0,-0.133,34.48165675996045,38.03916359768712,483
2015-10-16,373.0,367.5,374.0,367.0,2650632.0,20151016.0,374.5,4.0,-1.869,32.07423341814586,34.03394178466217,484
2015-10-19,368.0,370.5,373.0,367.5,2219216.0,20151019.0,367.5,0.0,0.816,29.79475765285987,30.42941621337388,485
2015-10-20,369.0,371.5,376.0,369.0,2156630.0,20151020.0,370.5,1.0,0.27,27.85887059350897,27.505494051590695,486
2015-10-21,371.5,365.0,374.0,364.5,2711396.0,20151021.0,371.5,2.0,-1.75,26.189882357735428,25.1047615113786,487
2015-10-22,364.0,367.0,371.0,362.0,2070958.0,20151022.0,365.0,3.0,0.548,24.672620325214023,23.02412664319479,488
2015-10-23,367.0,370.0,370.0,363.5,1843098.0,20151023.0,367.0,4.0,0.817,23.020563932012745,20.820909757435484,489
2015-10-26,371.0,365.5,372.0,365.0,1820196.0,20151026.0,370.0,0.0,-1.216,21.564149029102495,18.97812178977742,490
2015-10-27,365.5,366.5,369.0,361.5,2261900.0,20151027.0,365.5,1.0,0.274,20.376499117365903,17.581038884473763,491
2015-10-28,367.0,358.0,368.0,356.5,2220834.0,20151028.0,366.5,2.0,-2.319,19.56954465215082,16.770233699877263,492
2015-10-29,358.0,358.0,360.0,355.0,2301244.0,20151029.0,358.0,3.0,0.0,18.835949683773467,16.067535873226955,493
2015-10-30,359.0,362.5,365.0,358.0,2856246.0,20151030.0,358.0,4.0,1.257,17.759954257975885,14.858531090130036,494
2015-11-02,362.5,359.0,365.0,358.0,1940910.0,20151102.0,362.5,0.0,-0.966,16.781776598159894,13.810726944779365,495
2015-11-03,358.0,349.0,359.0,345.0,3600156.0,20151103.0,359.0,1.0,-2.786,16.847069634690815,14.302630018808783,496
2015-11-04,349.0,351.0,352.0,347.0,2061224.0,20151104.0,349.0,2.0,0.573,16.406426940628013,13.995612682967613,497
2015-11-05,351.5,345.5,355.0,345.5,2159900.0,20151105.0,351.0,3.0,-1.567,15.778569946025465,13.396197658571932,498
2015-11-06,344.0,347.5,349.0,342.5,2069494.0,20151106.0,345.5,4.0,0.579,15.116881769114057,12.743371304095675,499
2015-11-09,347.0,348.5,352.0,343.0,2141534.0,20151109.0,347.5,0.0,0.288,14.560801608285507,12.244255130216251,500
2015-11-10,349.0,348.0,351.0,346.0,1353044.0,20151110.0,348.5,1.0,-0.143,13.691637825714098,11.278354446187418,501
2015-11-11,348.0,345.0,349.0,345.0,1101646.0,20151111.0,348.0,2.0,-0.862,12.81057984155827,10.307907186695763,502
2015-11-12,345.0,347.0,349.0,344.5,1296068.0,20151112.0,345.0,3.0,0.58,12.05507258323479,9.533519561802995,503
2015-11-13,347.0,350.5,354.0,346.0,1388348.0,20151113.0,347.0,4.0,1.009,11.777338712031625,9.462383620229263,504
2015-11-16,350.0,348.5,355.0,347.0,1493632.0,20151116.0,350.5,0.0,-0.571,11.433944283665113,9.267399137532028,505
2015-11-17,350.0,339.5,350.0,338.0,2250434.0,20151117.0,348.5,1.0,-2.582,11.530858439695557,9.69841258586109,506
2015-11-18,339.0,337.5,341.0,333.0,1506406.0,20151118.0,339.5,2.0,-0.589,11.89168949063232,10.471957574412937,507
2015-11-19,337.0,331.0,338.0,326.5,1968958.0,20151119.0,337.5,3.0,-1.926,11.992444991483922,10.809029897824537,508
2015-11-20,330.0,333.5,337.0,329.0,1543760.0,20151120.0,331.0,4.0,0.755,11.67494999225811,10.501159244781267,509
2015-11-23,306.0,300.0,308.0,299.5,1254446.0,20151123.0,333.5,0.0,-10.045,13.477227265689192,13.30100467881043,510
2015-11-24,300.5,301.0,304.0,296.5,2282848.0,20151124.0,300.0,1.0,0.333,15.615661150626535,16.460870721635697,511
2015-11-25,300.0,306.0,308.0,299.0,1914788.0,20151125.0,301.0,2.0,1.661,15.014237409660486,15.466087958750936,512
2015-11-26,305.0,307.0,319.0,303.0,3152688.0,20151126.0,306.0,3.0,0.327,15.285670372418629,15.803942897584154,513
2015-11-27,307.0,302.5,308.0,301.5,1463406.0,20151127.0,307.0,4.0,-1.466,14.486973065835116,14.563417177906267,514
2015-11-30,302.5,293.5,304.0,292.5,1985512.0,20151130.0,302.5,0.0,-2.975,14.488157332577378,14.554961554185432,515
2015-12-01,293.0,292.5,295.0,290.5,1644196.0,20151201.0,293.5,1.0,-0.341,14.26196121143398,14.214300013627374,516
2015-12-02,290.5,293.5,297.0,288.5,3243340.0,20151202.0,292.5,2.0,0.342,13.738146555849074,13.452393345143724,517
2015-12-03,292.5,290.0,297.0,289.0,2123990.0,20151203.0,293.5,3.0,-1.193,13.216496868953703,12.725407565791228,518
2015-12-04,290.0,289.0,293.0,284.0,2806892.0,20151204.0,290.0,4.0,-0.345,12.878633517230638,12.295353223685732,519
2015-12-07,290.0,293.5,296.0,287.5,2066692.0,20151207.0,289.0,0.0,1.557,12.480575924755126,11.789306127194301,520
2015-12-08,293.0,286.5,294.0,285.0,1673568.0,20151208.0,293.5,1.0,-2.385,12.16415993159557,11.417398643568395,521
2015-12-09,286.0,287.0,289.0,285.0,1245446.0,20151209.0,286.5,2.0,0.175,11.8310544832687,11.028412157759277,522
2015-12-10,288.0,284.0,290.0,282.5,1702570.0,20151210.0,287.0,3.0,-1.045,11.437322257516998,10.557957203391373,523
2015-12-11,285.0,287.0,288.0,282.5,1581380.0,20151211.0,284.0,4.0,1.056,10.897565688651815,9.883562909605857,524
2015-12-14,287.5,290.5,293.0,285.0,2379148.0,20151214.0,287.0,0.0,1.22,10.725059716956196,9.76575452165841,525
2015-12-15,290.0,288.5,298.0,288.5,3132480.0,20151215.0,290.5,1.0,-0.688,10.750054288142001,9.930320585437295,526
2015-12-16,289.0,293.5,294.0,287.5,1661620.0,20151216.0,288.5,2.0,1.733,10.363685716492729,9.472944507378989,527
2015-12-17,294.5,293.0,297.0,292.0,2425448.0,20151217.0,293.5,3.0,-0.17,10.194259742266121,9.3432185730618,528
2015-12-18,293.0,300.5,302.0,292.5,2535508.0,20151218.0,293.0,4.0,2.56,10.131145220241928,9.364122763320227,529
2015-12-21,302.0,309.5,311.0,300.5,3889804.0,20151221.0,300.5,0.0,2.995,10.84649565476539,10.515573061544195,530
2015-12-22,309.0,308.0,311.0,303.0,2791060.0,20151222.0,309.5,1.0,-0.485,10.814996049786718,10.513496653338304,531
2015-12-23,307.0,302.5,308.0,301.5,2135780.0,20151223.0,308.0,2.0,-1.786,10.559087317987926,10.17836376622653,532
2015-12-24,303.0,304.0,308.0,302.5,2219448.0,20151224.0,302.5,3.0,0.496,10.099170289079932,9.55458193072966,533
2015-12-25,304.0,304.5,306.0,303.5,817564.0,20151225.0,304.0,4.0,0.164,9.499245717345392,8.747304339965705,534
2015-12-28,305.0,309.0,311.0,303.5,2474344.0,20151228.0,304.5,0.0,1.478,9.317496106677629,8.580997094636944,535
2015-12-29,309.5,316.0,317.0,308.0,3167262.0,20151229.0,309.0,1.0,2.265,9.606814642434209,9.103530815352018,536
2015-12-30,316.0,321.0,325.0,315.5,3339010.0,20151230.0,316.0,2.0,1.582,10.188013311303827,10.02306003997175,537
2015-12-31,320.5,322.0,331.0,319.0,3797834.0,20151231.0,321.0,3.0,0.312,10.625466646639849,10.68665203464219,538
2016-01-04,326.0,321.5,328.0,319.5,3074556.0,20160104.0,322.0,0.0,-0.155,10.432242406036226,10.39509843002323,539
2016-01-05,321.0,324.5,326.0,319.0,2595252.0,20160105.0,321.5,1.0,0.933,10.12022036912384,9.942418639353466,540
2016-01-06,324.5,318.5,326.0,316.0,2896700.0,20160106.0,324.5,2.0,-1.849,10.109291244658037,9.950096154106337,541
2016-01-07,317.5,320.0,323.0,317.0,2309246.0,20160107.0,318.5,3.0,0.471,9.87208294968912,9.623416666892153,542
2016-01-08,319.0,311.5,319.0,310.5,2696070.0,20160108.0,320.0,4.0,-2.656,9.747348136081017,9.4736277779732,543
2016-01-11,311.0,305.5,313.0,305.0,2158016.0,20160111.0,311.5,0.0,-1.926,10.224861941891835,10.210477407576773,544
2016-01-12,306.0,300.5,307.0,299.5,1877010.0,20160112.0,305.5,1.0,-1.637,10.386238128992572,10.449080419899863,545
2016-01-13,300.5,300.5,306.0,298.5,1886946.0,20160113.0,300.5,2.0,0.0,10.123852844538701,10.055869697246548,546
2016-01-14,301.5,305.0,305.0,298.0,2347948.0,20160114.0,300.5,3.0,1.498,9.83986622230791,9.648420404280342,547
2016-01-15,305.0,306.5,311.0,304.0,2901278.0,20160115.0,305.0,4.0,0.492,9.899878383916281,9.761964350376296,548
2016-01-18,306.5,319.0,322.0,303.5,4072852.0,20160118.0,306.5,0.0,4.078,10.681707621742074,10.927035770326123,549
2016-01-19,319.0,322.0,323.5,317.0,2221098.0,20160119.0,319.0,1.0,0.94,11.25609783794734,11.73676433428264,550
2016-01-20,322.0,314.0,323.0,313.5,2069658.0,20160120.0,322.0,2.0,-2.484,11.096452579952128,11.43852908971162,551
2016-01-21,313.5,314.0,317.0,311.0,2390498.0,20160121.0,314.0,3.0,0.0,11.087684163592838,11.38005854441673,552
2016-01-22,313.0,315.5,324.0,312.5,3815600.0,20160122.0,314.0,4.0,0.478,11.125167421448035,11.3960507384945,553
2016-01-25,316.0,313.5,320.0,312.5,2580336.0,20160125.0,315.5,0.0,-0.634,10.795606746770941,10.876577306695234,554
2016-01-26,312.5,318.0,319.0,310.0,2481576.0,20160126.0,313.5,1.0,1.435,10.632369769791763,10.626366999135868,555
2016-01-27,319.0,324.5,326.0,318.0,3334204.0,20160127.0,318.0,2.0,2.044,10.802154336174334,10.876184732584427,556
2016-01-28,324.0,318.5,327.0,318.0,3390130.0,20160128.0,324.5,3.0,-1.849,10.63832212379486,10.626026768239853,557
2016-01-29,319.0,321.0,323.0,318.0,2394332.0,20160129.0,318.5,4.0,0.785,10.262111021631684,10.075889865807865,558
2016-02-01,321.5,324.5,330.0,321.5,3471628.0,20160201.0,321.0,0.0,1.09,10.374646383301537,10.26577121703349,559
2016-02-02,326.0,325.5,328.0,323.0,2746908.0,20160202.0,324.5,1.0,0.308,10.067860348455948,9.830335054762365,560
2016-02-03,327.0,329.0,331.0,324.5,2207182.0,20160203.0,325.5,2.0,1.075,9.743509407687236,9.386290380794065,561
2016-02-04,329.5,340.5,341.0,329.0,3455524.0,20160204.0,329.0,3.0,3.495,10.266826734261125,10.201451663354856,562
2016-02-05,340.5,335.5,341.0,332.5,1762468.0,20160205.0,340.5,4.0,-1.468,10.424387940237386,10.441258108240875,563
2016-02-15,330.0,339.5,342.0,330.0,1472868.0,20160215.0,335.5,0.0,1.192,10.567625400215807,10.649090360475425,564
2016-02-16,341.0,339.0,342.0,337.0,1565680.0,20160216.0,339.5,1.0,-0.147,10.197841272923466,10.095878312412042,565
2016-02-17,339.5,339.0,344.0,338.0,2353820.0,20160217.0,339.0,2.0,0.0,9.816219339021332,9.549761204090437,566
2016-02-18,340.0,344.0,345.0,337.0,2248624.0,20160218.0,339.0,3.0,1.475,9.651108490019393,9.343126376878377,567
2016-02-19,345.0,353.0,355.0,343.5,3320340.0,20160219.0,344.0,4.0,2.616,10.228280445472176,10.230709526627926,568
2016-02-22,352.5,365.5,366.0,351.5,2522512.0,20160222.0,353.0,0.0,3.541,11.29843676861107,11.79994825641087,569
2016-02-23,369.5,368.0,379.0,364.5,4586054.0,20160223.0,365.5,1.0,0.684,12.634942516919155,13.69328848888942,570
2016-02-24,368.0,372.5,374.0,366.5,4465316.0,20160224.0,368.0,2.0,1.223,12.259038651744685,13.000850023704164,571
2016-02-25,371.5,369.5,376.0,366.5,4233326.0,20160225.0,372.5,3.0,-0.805,12.00821695613153,12.534070020543608,572
2016-02-26,369.5,364.0,371.0,360.0,3996254.0,20160226.0,369.5,4.0,-1.488,12.052924505574117,12.529527351137794,573
2016-02-29,364.5,369.5,370.0,360.5,4278676.0,20160229.0,364.0,0.0,1.511,11.820840459612832,12.125590370986089,574
2016-03-01,370.5,377.5,382.0,367.0,5929332.0,20160301.0,369.5,1.0,2.165,12.38258223601167,12.908844988187951,575
2016-03-02,378.0,385.5,387.0,377.5,4949434.0,20160302.0,377.5,2.0,2.119,12.847802032737883,13.52099898976289,576
2016-03-03,387.0,383.5,391.0,380.5,3889162.0,20160303.0,385.5,3.0,-0.519,12.907092757034441,13.518199124461173,577
2016-03-04,384.0,396.5,397.0,379.5,5983866.0,20160304.0,383.5,4.0,3.39,13.324629779122219,14.04910590786635,578
2016-03-07,397.5,407.0,407.0,395.0,2168918.0,20160307.0,396.5,0.0,2.648,14.249663435565655,15.309225120150836,579
2016-03-08,423.0,423.0,423.0,417.0,2052664.0,20160308.0,407.0,1.0,3.931,15.363330395968783,16.80132843746407,580
2016-03-09,433.0,424.0,437.0,407.5,7526732.0,20160309.0,423.0,2.0,0.236,16.69393672360799,18.56115131246887,581
2016-03-10,425.0,439.0,446.0,425.0,7419534.0,20160310.0,424.0,3.0,3.538,17.267215203280003,19.152997804139698,582
2016-03-11,434.0,427.0,441.0,423.0,5078358.0,20160311.0,439.0,4.0,-2.733,17.33383200298182,18.999264763587735,583
2016-03-14,420.0,422.5,454.0,418.0,5460268.0,20160314.0,427.0,0.0,-1.054,19.03075636634711,21.26602946177604,584
2016-03-15,419.5,413.0,428.0,411.0,4856536.0,20160315.0,422.5,1.0,-2.249,18.846142151224644,20.697225533539235,585
2016-03-16,410.5,419.0,421.0,410.0,3321042.0,20160316.0,413.0,2.0,1.453,18.26922013747694,19.604262129067322,586
2016-03-17,420.5,435.5,437.0,416.0,4432586.0,20160317.0,419.0,3.0,3.938,18.790200124979044,20.190360511858362,587
2016-03-18,435.5,449.5,452.0,433.5,3934660.0,20160318.0,435.5,4.0,3.215,20.08200011361732,21.89831244361059,588
2016-03-21,414.0,422.5,431.0,410.0,4910998.0,20160321.0,449.5,0.0,-6.007,20.57454555783392,22.378537451129162,589
2016-03-22,424.0,416.5,428.0,413.0,4888216.0,20160322.0,422.5,1.0,-1.42,22.02231414348537,24.26139912431193,590
2016-03-23,416.0,411.0,424.0,408.0,5445940.0,20160323.0,416.5,2.0,-1.321,21.474831039532155,23.15987924107034,591
2016-03-24,410.0,390.0,411.0,390.0,5464724.0,20160324.0,411.0,3.0,-5.109,21.931664581392862,23.605228675594287,592
2016-03-25,384.5,392.5,394.0,383.5,3987468.0,20160325.0,390.0,4.0,0.641,22.437876892175318,24.124531518848368,593
2016-03-28,394.0,378.5,401.0,377.5,6138376.0,20160328.0,392.5,0.0,-3.567,22.534433538341197,24.041260649668587,594
2016-03-29,380.5,379.0,384.0,371.5,5191040.0,20160329.0,378.5,1.0,0.132,22.394939580310176,23.635759229712765,595
2016-03-30,379.5,379.0,387.0,373.5,5687258.0,20160330.0,379.0,2.0,0.0,21.586308709372886,22.284324665751065,596
2016-03-31,378.5,380.0,385.0,372.0,4514060.0,20160331.0,379.0,3.0,0.264,20.80573519033899,21.04641471031759,597
2016-04-01,381.0,386.5,391.0,380.5,4326750.0,20160401.0,380.0,4.0,1.711,20.00521380939908,19.84022608227524,598
2016-04-05,430.0,409.0,430.0,409.0,38.0,20160405.0,386.5,1.0,5.821,22.732012553999166,23.86152927130521,599
2016-04-06,381.5,375.0,385.0,368.5,3564168.0,20160406.0,409.0,2.0,-8.313,22.301829594544692,23.079992035131173,600
2016-04-07,375.0,377.5,383.0,373.5,3090202.0,20160407.0,375.0,3.0,0.667,23.5016632677679,24.735993097113674,601
2016-04-08,376.0,377.0,380.0,373.0,2850484.0,20160408.0,377.5,4.0,-0.132,22.00151206160718,22.371194017498517,602
2016-04-11,377.5,388.0,395.0,377.0,4807386.0,20160411.0,377.0,0.0,2.918,21.63773823782471,21.788368148498716,603
2016-04-12,390.0,409.5,410.0,389.5,5676184.0,20160412.0,388.0,1.0,5.541,22.670671125295193,23.283252395365555,604
2016-04-13,414.5,419.0,425.0,412.0,5958176.0,20160413.0,409.5,2.0,2.32,23.973337386632007,25.112152075983495,605
2016-04-14,419.5,417.5,432.0,415.0,6065708.0,20160414.0,419.0,3.0,-0.358,23.83939762421092,24.763865132519037,606
2016-04-15,416.5,408.5,421.0,405.0,6679926.0,20160415.0,417.5,4.0,-2.156,23.12672511291902,23.595349781516497,607
2016-04-18,407.5,425.5,436.0,403.5,6102854.0,20160418.0,408.5,0.0,4.162,23.978841011744564,24.782636477314295,608
2016-04-19,426.5,433.5,435.0,423.0,6514756.0,20160419.0,425.5,1.0,1.88,24.20803728340416,25.01161828033907,609
2016-04-20,435.0,454.5,455.0,435.0,6956864.0,20160420.0,433.5,2.0,4.844,24.689124803094693,25.610069176293862,610
2016-04-21,457.0,474.0,474.0,448.5,6574304.0,20160421.0,454.5,3.0,4.29,26.126477093722457,27.595393286121354,611
2016-04-22,480.0,473.0,493.0,457.5,6521128.0,20160422.0,474.0,4.0,-0.211,27.25134281247497,29.049340847971855,612
2016-04-25,468.5,471.0,502.0,460.0,4979666.0,20160425.0,473.0,0.0,-0.423,28.5921298295227,30.77609540157561,613
2016-04-26,469.0,450.5,472.0,450.5,3324424.0,20160426.0,471.0,1.0,-4.352,28.038299845020635,29.672616014698853,614
2016-04-27,455.0,434.5,455.0,432.0,2398386.0,20160427.0,450.5,2.0,-3.552,29.034818040927853,30.916267212739005,615
2016-04-28,435.0,446.0,447.0,424.0,2367684.0,20160428.0,434.5,3.0,2.647,28.80438003720713,30.327431584373798,616
2016-04-29,448.5,462.0,462.0,446.5,1801490.0,20160429.0,446.0,4.0,3.587,28.685800033824666,29.950440706457293,617
2016-05-03,462.0,442.5,462.0,431.0,1553820.0,20160503.0,462.0,1.0,-4.221,28.896181848931516,30.09038194559632,618
2016-05-04,438.0,435.0,444.0,427.0,1806846.0,20160504.0,442.5,2.0,-1.695,29.45107440811956,30.744997686183478,619
2016-05-05,436.0,412.5,439.0,410.0,2174048.0,20160505.0,435.0,3.0,-5.172,29.72824946192687,30.97899799469234,620
2016-05-06,414.0,417.5,420.0,404.5,2325240.0,20160506.0,412.5,4.0,1.212,29.798408601751685,30.915131595400005,621
2016-05-09,418.5,388.0,427.0,388.0,2653924.0,20160509.0,417.5,0.0,-7.066,30.634916910683348,31.993114049346673,622
2016-05-10,383.0,385.5,390.0,379.5,2096148.0,20160510.0,388.0,1.0,-0.644,31.304469918803026,32.79403217610043,623
2016-05-11,388.0,385.0,393.0,377.0,2119396.0,20160511.0,385.5,2.0,-0.13,29.913154471639114,30.554827885953706,624
2016-05-12,387.0,373.0,389.0,372.5,1672878.0,20160512.0,385.0,3.0,-3.117,28.69377679239919,28.68085083449321,625
2016-05-13,372.0,363.0,375.0,360.5,2070096.0,20160513.0,373.0,4.0,-2.681,28.31252435672653,28.123404056560776,626
2016-05-16,363.0,367.5,374.0,361.5,1733688.0,20160516.0,363.0,0.0,1.24,26.87502214247866,26.040283515686006,627
2016-05-17,369.0,385.5,388.0,366.0,1748988.0,20160517.0,367.5,1.0,4.898,26.704565584071513,25.90157904692788,628
2016-05-18,384.5,372.0,392.0,368.0,2340962.0,20160518.0,385.5,2.0,-3.502,26.5041505309741,25.71470184067083,629
2016-05-19,371.0,367.0,378.0,363.5,1790058.0,20160519.0,372.0,3.0,-1.344,26.09468230088554,25.21940826191471,630
2016-05-20,364.5,375.0,379.0,363.0,1864422.0,20160520.0,367.0,4.0,2.18,25.17698390989594,23.990153826992753,631
2016-05-23,376.0,353.5,378.0,350.0,2257890.0,20160523.0,375.0,0.0,-5.733,25.43362173626904,24.524799983393716,632
2016-05-24,353.0,350.5,354.0,344.5,1443328.0,20160524.0,353.5,1.0,-0.849,25.894201578426408,25.32149331894123,633
2016-05-25,352.5,342.0,355.0,340.0,1597254.0,20160525.0,350.5,2.0,-2.425,24.903819616751278,23.94529420974907,634
2016-05-26,343.0,345.0,348.0,338.0,2125382.0,20160526.0,342.0,3.0,0.877,23.776199651592066,22.41925498178252,635
2016-05-27,346.0,350.0,355.0,335.0,3105418.0,20160527.0,345.0,4.0,1.449,23.432908774174606,22.09668765087818,636
2016-05-30,350.0,347.5,353.0,333.0,2305026.0,20160530.0,350.0,0.0,-0.714,23.120826158340552,21.81712929742776,637
2016-05-31,348.5,344.0,354.0,343.5,1933378.0,20160531.0,347.5,1.0,-1.007,21.973478325764138,20.30817872443739,638
2016-06-01,344.0,348.5,349.0,340.5,1475408.0,20160601.0,344.0,2.0,1.308,20.74861665978558,18.733754894512405,639
2016-06-02,345.0,343.5,351.0,342.5,1248374.0,20160602.0,348.5,3.0,-1.435,19.635106054350526,17.36925424191075,640
2016-06-03,344.0,347.5,352.0,343.0,1080834.0,20160603.0,343.5,4.0,1.164,18.66827823122775,16.25335367632265,641
2016-06-06,351.0,367.0,368.0,348.0,1719884.0,20160606.0,347.5,0.0,5.612,19.19843475566159,17.35290651947963,642
2016-06-07,368.0,369.5,375.0,364.0,1341262.0,20160607.0,367.0,1.0,0.681,19.9531225051469,18.705852316882346,643
2016-06-08,369.0,366.5,375.0,362.0,1240906.0,20160608.0,369.5,2.0,-0.812,19.321020459224457,17.9450720079647,644
2016-06-13,365.0,373.0,380.0,363.0,1331250.0,20160613.0,366.5,0.0,1.774,19.11001859929496,17.81906240690274,645
2016-06-14,372.0,355.5,377.0,355.0,1616036.0,20160614.0,373.0,1.0,-4.692,19.37274418117724,18.376520752649043,646
2016-06-15,357.0,360.0,363.0,355.0,954484.0,20160615.0,355.5,2.0,1.266,19.247949255615673,18.32631798562917,647
2016-06-16,363.0,366.0,372.0,360.0,1161208.0,20160616.0,360.0,3.0,1.667,18.998135686923337,18.082808920878612,648
2016-06-17,366.0,372.5,373.0,361.0,1223776.0,20160617.0,366.0,4.0,1.776,18.452850624475754,17.405101064761457,649
2016-06-20,374.0,369.5,377.0,368.0,1068290.0,20160620.0,372.5,0.0,-0.805,17.775318749523414,16.55108758945993,650
2016-06-21,368.0,374.0,379.0,368.0,1094578.0,20160621.0,369.5,1.0,1.218,17.15938068138492,15.810942577531938,651
2016-06-22,374.0,386.5,388.0,372.0,1581268.0,20160622.0,374.0,2.0,3.342,17.281255164895388,16.16948356719435,652
2016-06-23,387.0,387.5,392.0,384.5,1150722.0,20160623.0,386.5,3.0,0.259,17.346595604450357,16.413552424901777,653
2016-06-24,389.0,385.0,395.0,381.5,1510194.0,20160624.0,387.5,4.0,-0.645,16.99690509495487,16.025078768248207,654
2016-06-27,387.0,411.0,411.0,385.5,1754314.0,20160627.0,385.0,0.0,6.753,17.769913722686248,17.288401599148447,655
2016-06-28,412.0,419.0,423.0,408.0,1727628.0,20160628.0,411.0,1.0,1.946,19.609012475169322,20.04994805259533,656
2016-06-29,419.0,418.5,425.0,412.5,1377442.0,20160629.0,419.0,2.0,-0.119,19.099102250153937,19.243288312249298,657
2016-06-30,417.0,428.0,431.0,416.0,1684702.0,20160630.0,418.5,3.0,2.27,18.726456591049033,18.677516537282724,658
2016-07-01,429.0,421.0,431.0,412.0,1635248.0,20160701.0,428.0,4.0,-1.636,18.75132417368094,18.720514332311694,659
2016-07-04,421.0,438.0,442.0,420.5,1994052.0,20160704.0,421.0,0.0,4.038,19.0012037942554,19.091112421336803,660
2016-07-05,439.0,440.5,449.0,423.0,2240098.0,20160705.0,438.0,1.0,0.571,19.819276176595828,20.278964098491908,661
2016-07-06,439.0,428.0,444.0,418.0,2234086.0,20160706.0,440.5,2.0,-2.838,20.38116016054166,21.041768885359655,662
2016-07-07,424.5,426.5,439.0,419.5,2016472.0,20160707.0,428.0,3.0,-0.35,20.437418327765137,21.03619970064502,663
2016-07-08,426.0,430.0,432.0,415.0,2027094.0,20160708.0,426.5,4.0,0.821,20.12492575251376,20.49803974055902,664
2016-07-11,433.0,429.0,435.0,418.5,1588332.0,20160711.0,430.0,0.0,-0.233,19.79538704773978,19.964967775151152,665
2016-07-12,432.0,453.0,453.0,428.0,1919426.0,20160712.0,429.0,1.0,5.594,20.268533679763436,20.636305405131,666
2016-07-13,456.0,457.5,466.0,450.5,1787830.0,20160713.0,453.0,2.0,0.993,21.789576072512222,22.818131351113543,667
2016-07-14,460.0,464.5,466.0,452.5,1401482.0,20160714.0,457.5,3.0,1.53,21.035978247738385,21.57571383763174,668
2016-07-15,461.0,461.5,465.0,454.5,1226978.0,20160715.0,464.5,4.0,-0.646,20.07816204339853,20.098951992614175,669
2016-07-18,461.0,431.0,464.0,431.0,1798578.0,20160718.0,461.5,0.0,-6.609,21.298329130362294,21.885758393598937,670
2016-07-19,431.0,423.5,435.0,420.5,1314910.0,20160719.0,431.0,1.0,-1.74,23.08939011851117,24.434323941119064,671
2016-07-20,423.0,423.0,429.0,418.5,1005608.0,20160720.0,423.5,2.0,-0.118,22.126718289555594,22.843080748969843,672
2016-07-21,423.0,447.0,448.0,417.5,1552884.0,20160721.0,423.0,3.0,5.674,22.887925717777815,23.864003315773864,673
2016-07-22,446.0,428.5,449.0,426.0,1665746.0,20160722.0,447.0,4.0,-4.139,23.170841561616207,24.148802873670697,674
2016-07-25,429.0,442.5,446.0,424.5,1512910.0,20160725.0,428.5,0.0,3.267,23.10985596510563,23.928962490514586,675
2016-07-26,443.0,446.0,447.0,434.5,1215810.0,20160726.0,442.5,1.0,0.791,22.690778150096037,23.205100825112655,676
2016-07-27,448.0,466.0,466.0,446.5,1866402.0,20160727.0,446.0,2.0,4.484,22.764343772814595,23.244420715097657,677
2016-07-28,469.0,472.5,475.0,462.5,1549110.0,20160728.0,466.0,3.0,1.395,23.331221611649642,24.011831286417987,678
2016-07-29,474.0,461.5,477.0,461.0,1309974.0,20160729.0,472.5,4.0,-2.328,22.66474691968149,22.94358711489559,679
2016-08-01,461.0,486.5,488.0,455.5,1677124.0,20160801.0,461.5,0.0,5.417,23.558860836074086,24.217775499576174,680
2016-08-02,485.0,485.5,489.0,478.5,1088440.0,20160802.0,486.5,1.0,-0.206,23.917146214612824,24.655405432966038,681
2016-08-03,486.0,483.5,488.0,478.5,895536.0,20160803.0,485.5,2.0,-0.412,22.60649655873893,22.634684708570568,682
2016-08-04,484.0,473.5,485.0,464.5,1238198.0,20160804.0,483.5,3.0,-2.068,22.460451417035383,22.416726747427816,683
2016-08-05,473.0,492.5,496.0,472.5,1460684.0,20160805.0,473.5,4.0,4.013,22.55495583366853,22.561163181104106,684
2016-08-08,493.0,503.0,505.0,487.5,1040648.0,20160808.0,492.5,0.0,2.132,23.3681416669714,23.75300809029024,685
2016-08-09,504.0,501.5,511.0,494.0,1093406.0,20160809.0,503.0,1.0,-0.298,22.92558333361037,23.052607011584882,686
2016-08-10,500.0,494.0,504.0,488.0,1133006.0,20160810.0,501.5,2.0,-1.496,22.295984848736698,22.11225941004023,687
2016-08-11,442.0,431.0,445.0,425.5,1218974.0,20160811.0,494.0,3.0,-12.753,27.178168044306084,29.297291488701518,688
2016-08-12,430.0,432.0,435.0,424.5,1192520.0,20160812.0,431.0,4.0,0.232,31.02560731300553,34.65765262354131,689
2016-08-15,428.5,421.5,432.0,413.0,1776054.0,20160815.0,432.0,0.0,-2.431,29.93237028455048,32.569965607069136,690
2016-08-16,421.5,438.0,442.0,418.0,1729678.0,20160816.0,421.5,1.0,3.915,29.39306389504589,31.427303526126586,691
2016-08-17,437.0,426.5,445.0,426.0,1694440.0,20160817.0,438.0,2.0,-2.626,28.857330813678093,30.370329722643056,692
2016-08-18,426.0,437.0,441.0,423.0,1958742.0,20160818.0,426.5,3.0,2.462,27.870300739707353,28.720952426290648,693
2016-08-19,436.5,444.5,447.0,429.5,1789538.0,20160819.0,437.0,4.0,1.716,27.200273399733966,27.624825436118577,694
2016-08-22,444.0,443.5,450.0,440.5,1475386.0,20160822.0,444.5,0.0,-0.225,25.90933945430361,25.674848711302776,695
2016-08-23,443.0,456.5,458.0,440.5,1501770.0,20160823.0,443.5,1.0,2.931,25.144854049366913,24.584868883129072,696
2016-08-24,457.0,456.0,461.0,451.5,1281924.0,20160824.0,456.5,2.0,-0.11,24.449867317606287,23.64021969871187,697
2016-08-25,456.0,442.0,458.0,429.0,2491990.0,20160825.0,456.0,3.0,-3.07,24.86351574327844,24.354857072216955,698
2016-08-26,442.5,431.0,443.0,430.5,1917014.0,20160826.0,442.0,4.0,-2.489,24.921377948434937,24.507542795921346,699
2016-08-29,431.0,421.0,431.0,414.5,2126304.0,20160829.0,431.0,0.0,-2.32,25.15579813494084,24.906537089798483,700
2016-08-30,423.0,418.0,426.0,414.5,1806796.0,20160830.0,421.0,1.0,-0.713,24.368907395400754,23.785665477825336,701
2016-08-31,420.0,412.5,422.0,410.0,1916274.0,20160831.0,418.0,2.0,-1.316,23.24446126854614,22.21424341411529,702
2016-09-01,412.0,417.5,420.0,408.0,1670666.0,20160901.0,412.5,3.0,1.212,22.222237516860126,20.85234429223325,703
2016-09-02,418.0,420.0,432.0,416.0,2094900.0,20160902.0,417.5,4.0,0.599,21.974761378963755,20.672031719935493,704
2016-09-05,421.0,418.5,429.0,416.5,1942870.0,20160905.0,420.0,0.0,-0.357,21.113419435421594,19.58242749061076,705
2016-09-06,420.0,424.0,430.0,417.5,1842424.0,20160906.0,418.5,1.0,1.314,20.33038130492872,18.63810382519599,706
2016-09-07,424.0,407.5,426.0,406.5,2312948.0,20160907.0,424.0,2.0,-3.892,20.254892095389746,18.753023315169862,707
2016-09-08,407.0,408.5,413.0,402.5,1673558.0,20160908.0,407.5,3.0,0.245,20.368083723081583,19.119286873147207,708
2016-09-09,408.0,408.5,410.0,402.0,1359606.0,20160909.0,408.5,4.0,0.0,19.24371247552871,17.636715290060913,709
2016-09-12,409.0,398.0,415.0,396.5,1827818.0,20160912.0,408.5,0.0,-2.57,19.176102250480646,17.751819918052792,710
2016-09-13,398.0,393.5,401.0,388.5,1552348.0,20160913.0,398.0,1.0,-1.131,19.25100204589149,18.051577262312414,711
2016-09-14,394.0,393.5,396.0,390.5,1103364.0,20160914.0,393.5,2.0,0.0,18.18272913262862,16.644700294004085,712
2016-09-19,385.0,393.5,395.0,383.0,958178.0,20160919.0,393.5,0.0,0.0,17.620662847844198,16.025406921470207,713
2016-09-20,393.0,397.5,403.0,392.5,1390814.0,20160920.0,393.5,1.0,1.017,16.973329861676543,15.288685998607512,714
2016-09-21,398.0,399.0,401.0,395.0,1050670.0,20160921.0,397.5,2.0,0.377,16.112118056069594,14.250194532126526,715
2016-09-22,399.0,408.0,420.0,398.0,2100624.0,20160922.0,399.0,3.0,2.256,16.69283459642691,15.350168594509663,716
2016-09-23,411.0,413.5,415.0,408.0,1232140.0,20160923.0,408.0,4.0,1.348,16.62984963311538,15.43681278190839,717
2016-09-26,413.5,411.5,420.0,408.0,1492492.0,20160926.0,413.5,0.0,-0.484,16.208954211923082,14.978571077653953,718
2016-09-27,412.0,406.0,413.0,401.5,1284496.0,20160927.0,411.5,1.0,-1.337,15.826322010839156,14.581428267300078,719
2016-09-28,406.0,413.0,413.0,403.5,1123266.0,20160928.0,406.0,2.0,1.724,15.251201828035597,13.903904498326735,720
2016-09-29,413.5,413.5,427.0,412.0,1661572.0,20160929.0,413.0,3.0,0.121,15.773819843668736,14.85005056521652,721
2016-09-30,413.0,404.5,415.0,402.5,1021520.0,20160930.0,413.5,4.0,-2.177,15.476199857880667,14.536710489854318,722
2016-10-10,405.0,412.5,414.0,398.0,1192052.0,20161010.0,404.5,0.0,1.978,15.523818052618788,14.731815757873742,723
2016-10-11,415.0,422.0,422.0,412.5,1448140.0,20161011.0,412.5,1.0,2.303,15.703470956926175,15.10090699015725,724
2016-10-12,422.0,428.0,430.0,418.5,1524762.0,20161012.0,422.0,2.0,1.422,15.866791779023806,15.420786058136299,725
2016-10-13,428.0,427.0,430.0,423.0,1195244.0,20161013.0,428.0,3.0,-0.234,15.151628890021653,14.431347917051475,726
2016-10-14,427.0,438.5,446.0,424.0,1673500.0,20161014.0,427.0,4.0,2.693,15.774208081837868,15.440501528111279,727
2016-10-17,436.5,442.0,447.0,436.0,1325610.0,20161017.0,438.5,0.0,0.798,16.15837098348898,16.048434657696458,728
2016-10-18,441.0,437.5,442.0,431.5,1284730.0,20161018.0,442.0,1.0,-1.018,15.643973621353616,15.308643370003598,729
2016-10-19,439.0,436.0,450.0,432.5,2013328.0,20161019.0,437.5,2.0,-0.343,15.812703292139652,15.600824254003118,730
2016-10-20,438.5,443.5,448.0,435.5,1489972.0,20161020.0,436.0,3.0,1.72,15.511548447399685,15.187381020136035,731
2016-10-21,445.0,444.5,448.0,435.5,1309110.0,20161021.0,443.5,4.0,0.225,15.237771315817895,14.829063550784563,732
2016-10-24,444.0,454.0,455.0,438.5,1563092.0,20161024.0,444.5,0.0,2.137,15.352519378016268,15.051855077346621,733
2016-10-25,454.5,471.5,471.5,453.5,1442662.0,20161025.0,454.0,1.0,3.855,16.41138125274207,16.644941067033752,734
2016-10-26,476.0,474.0,488.0,464.5,2019988.0,20161026.0,471.5,2.0,0.53,18.01034659340189,18.95894892476259,735
2016-10-27,475.0,478.5,485.0,465.5,1875822.0,20161027.0,474.0,3.0,0.949,18.145769630365354,19.03108906812758,736
2016-10-28,479.0,494.0,498.0,474.5,1871222.0,20161028.0,478.5,4.0,3.239,18.677972391241237,19.693610525710575,737
2016-10-31,493.0,502.0,503.0,487.5,1658838.0,20161031.0,494.0,0.0,1.619,19.207247628401138,20.33446245561585,738
2016-11-01,503.0,502.0,508.0,493.5,1530806.0,20161101.0,502.0,1.0,0.0,18.779316025819217,19.556534128200404,739
2016-11-02,503.0,491.5,509.0,489.0,1709470.0,20161102.0,502.0,2.0,-2.092,18.890287296199286,19.615662911107016,740
2016-11-03,492.0,500.5,501.0,488.0,1347444.0,20161103.0,491.5,3.0,1.831,18.445715723817532,18.866907856292748,741
2016-11-04,499.0,500.0,510.0,496.0,1843994.0,20161104.0,500.5,4.0,-0.1,18.45065065801595,18.817986808787065,742
2016-11-07,500.0,520.0,531.0,491.5,2702140.0,20161107.0,500.0,0.0,4.0,20.364227870923592,21.57558856761546,743
2016-11-08,522.0,519.0,530.0,509.0,2365916.0,20161108.0,520.0,1.0,-0.192,21.2402071553851,22.69884342526675,744
2016-11-09,519.0,551.5,552.0,517.5,1556734.0,20161109.0,519.0,2.0,6.262,22.44564286853191,24.272330968564518,745
2016-11-10,564.0,588.0,588.0,561.5,1998866.0,20161110.0,551.5,3.0,6.618,26.677857153210827,30.236020172755914,746
2016-11-11,590.0,614.5,615.0,588.0,1249418.0,20161111.0,588.0,4.0,4.507,30.02532468473712,34.67121748305513,747
2016-11-14,630.0,627.0,657.0,595.5,2975784.0,20161114.0,614.5,0.0,2.034,33.568476986124665,39.24838848531445,748
2016-11-15,626.0,591.0,632.0,591.0,1489902.0,20161115.0,627.0,1.0,-5.742,34.24406998738606,39.48193668727253,749
2016-11-16,576.0,577.0,585.0,561.5,1624096.0,20161116.0,591.0,2.0,-2.369,37.08551817035096,42.951011795636184,750
2016-11-17,576.5,577.0,582.0,546.0,1831146.0,20161117.0,577.0,3.0,0.0,37.805016518500864,43.22421022288468,751
2016-11-18,579.5,551.0,584.0,545.5,1812182.0,20161118.0,577.0,4.0,-4.506,37.86819683500078,42.594315526500054,752
2016-11-21,551.0,552.5,565.0,533.0,1870738.0,20161121.0,551.0,0.0,0.272,38.42563348636433,42.781740122966696,753
2016-11-22,553.0,580.5,581.0,553.0,1044548.0,20161122.0,552.5,1.0,5.068,37.65966680578577,41.07750810657115,754
2016-11-23,598.0,616.5,617.0,593.5,1650100.0,20161123.0,580.5,2.0,6.202,40.09969709616889,44.200507025694996,755
2016-11-24,620.0,622.0,659.0,602.0,1626888.0,20161124.0,616.5,3.0,0.892,43.5906337237899,48.77377275560233,756
2016-11-25,577.0,613.0,613.0,572.5,1420644.0,20161125.0,622.0,4.0,-1.447,43.627848839809,48.13726972152202,757
2016-11-28,618.0,622.5,633.0,597.0,1637100.0,20161128.0,613.0,0.0,1.55,42.93440803619,46.51896709198574,758
2016-11-29,622.0,577.0,631.0,576.0,2138828.0,20161129.0,622.5,1.0,-7.309,44.0312800329,47.649771479720975,759
2016-11-30,576.0,556.0,579.0,556.0,1241054.0,20161130.0,577.0,2.0,-3.64,46.073890939,50.16313528242485,760
2016-12-01,556.0,595.0,604.0,548.5,2249718.0,20161201.0,556.0,3.0,7.014,46.93080994454546,50.8747172447682,761
2016-12-02,598.5,574.0,603.0,549.0,2876146.0,20161202.0,595.0,4.0,-3.529,47.573463585950414,51.291421612132446,762
2016-12-05,575.5,605.0,612.0,563.0,2373924.0,20161205.0,574.0,0.0,5.401,47.70314871450038,50.98589873051479,763
2016-12-06,606.0,604.5,619.0,594.0,1898254.0,20161206.0,605.0,1.0,-0.083,47.45740792227307,50.18777889977949,764
2016-12-07,605.0,644.5,649.0,602.0,2058256.0,20161207.0,604.5,2.0,6.617,47.41582538388461,49.76274171314222,765
2016-12-08,644.0,635.0,653.5,618.0,2016898.0,20161208.0,644.5,3.0,-1.474,47.55984125807693,49.6610428180566,766
2016-12-09,635.0,618.0,636.0,594.0,2462416.0,20161209.0,635.0,4.0,-2.677,47.827128416433574,49.772903775649056,767
2016-12-12,619.0,635.5,657.0,606.0,1954478.0,20161212.0,618.0,0.0,2.832,48.11557128766689,49.93651660556252,768
2016-12-13,636.0,645.5,646.0,626.5,1615000.0,20161213.0,635.5,1.0,1.574,46.28688298878807,47.01164772482083,769
2016-12-14,643.0,605.0,644.0,598.0,2632632.0,20161214.0,645.5,2.0,-6.274,46.26080271708007,46.87676136151139,770
2016-12-15,604.0,608.5,622.0,591.5,2068708.0,20161215.0,605.0,3.0,0.579,46.96436610643643,47.82652651330987,771
2016-12-16,605.5,591.5,614.0,591.0,1641702.0,20161216.0,608.5,4.0,-2.794,44.78578736948766,44.51632297820189,772
2016-12-19,587.0,560.0,590.0,559.0,1789406.0,20161219.0,591.5,0.0,-5.325,45.214352154079684,45.18081324777497,773
2016-12-20,561.0,568.0,576.0,558.5,1552190.0,20161220.0,560.0,1.0,1.429,44.10395650370879,43.556704814738296,774
2016-12-21,570.0,573.0,576.0,553.5,1548574.0,20161221.0,568.0,2.0,0.88,42.13996045791708,40.74914417277319,775
2016-12-22,573.0,542.5,573.0,541.5,1590678.0,20161222.0,573.0,3.0,-5.323,41.17269132537916,39.515924949736764,776
2016-12-23,543.0,548.5,555.0,540.5,1415314.0,20161223.0,542.5,4.0,1.106,40.384264841253774,38.58046828977185,777
2016-12-26,547.0,554.5,559.0,529.0,2131098.0,20161226.0,548.5,0.0,1.094,39.440240764776156,37.4364058511356,778
2016-12-27,555.0,560.5,564.0,537.5,1861506.0,20161227.0,554.5,1.0,1.082,38.263855240705595,35.97821840431752,779
2016-12-28,560.0,564.5,576.0,554.0,1734938.0,20161228.0,560.5,2.0,0.714,36.785322946095995,34.11445595040852,780
2016-12-29,565.0,569.0,573.0,554.5,1513976.0,20161229.0,564.5,3.0,0.797,35.123020860087266,32.03252849035405,781
2016-12-30,567.0,548.0,571.0,545.5,1424872.0,20161230.0,569.0,4.0,-3.691,34.248200781897516,31.161524691640178,782
2017-01-02,567.0,548.0,571.0,546.0,1424800.0,20170102.0,548.0,0.0,0.0,33.40745525627047,30.339988066088154,783
2017-01-03,551.0,534.0,568.0,531.0,969588.0,20170103.0,548.0,1.0,-2.555,33.73405023297315,31.2279896572764,784
2017-01-04,536.0,542.0,549.0,532.0,1313922.0,20170104.0,534.0,2.0,1.498,32.212772939066504,29.330924369639547,785
2017-01-05,543.0,550.5,560.0,539.5,1160088.0,20170105.0,542.0,3.0,1.568,31.647975399151367,28.886801120354274,786
2017-01-06,550.0,538.5,558.0,538.0,1283084.0,20170106.0,550.5,4.0,-2.18,30.589068544683062,27.701894304307036,787
2017-01-09,539.0,571.5,573.0,536.5,1248210.0,20170109.0,538.5,0.0,6.128,31.126425949711873,28.874975063732762,788
2017-01-10,570.5,594.0,594.0,565.0,1412502.0,20170110.0,571.5,1.0,3.937,33.34220540882898,32.4249783885684,789
2017-01-11,599.0,601.0,605.0,591.5,1081264.0,20170111.0,594.0,2.0,1.178,33.35655037166272,32.56831460342596,790
2017-01-12,599.0,607.5,617.0,592.0,1318150.0,20170112.0,601.0,3.0,1.082,32.596863974238836,31.55920598963583,791
2017-01-13,608.0,607.0,619.0,598.5,1201408.0,20170113.0,607.5,4.0,-0.082,31.49714906748985,30.08464519101772,792
2017-01-16,606.5,653.0,658.0,604.0,1664016.0,20170116.0,607.0,0.0,7.578,33.54286278862714,33.27335916554869,793
2017-01-17,650.0,638.0,665.0,622.0,1739144.0,20170117.0,653.0,1.0,-2.297,35.76623889875196,36.57024461014221,794
2017-01-18,638.5,638.0,666.0,629.0,1870808.0,20170118.0,638.0,2.0,0.0,35.878398998865414,36.627545328789914,795
2017-01-19,634.5,637.0,643.0,623.0,1503022.0,20170119.0,638.0,3.0,-0.157,34.434908180786735,34.41053928495126,796
2017-01-20,634.5,612.5,641.0,607.0,1633878.0,20170120.0,637.0,4.0,-3.846,34.39537107344248,34.355800713624426,797
2017-01-23,611.0,607.5,618.0,605.0,1094454.0,20170123.0,612.5,0.0,-0.816,34.177610066765894,34.04169395180784,798
2017-01-24,610.0,648.5,655.0,607.0,1599504.0,20170124.0,607.5,1.0,6.749,35.434190969787174,35.902801424900126,799
2017-01-25,650.0,641.5,651.0,629.5,1005000.0,20170125.0,648.5,2.0,-1.079,36.16744633617016,36.91576123491344,800
2017-01-26,641.0,660.0,663.0,635.5,867136.0,20170126.0,641.5,3.0,2.884,35.3794966692456,35.66032640359165,801
2017-02-03,662.0,611.5,663.0,606.0,992122.0,20170203.0,660.0,4.0,-7.348,37.34499697204146,38.50561621644609,802
2017-02-06,612.0,603.0,616.0,598.5,1051750.0,20170206.0,611.5,0.0,-1.39,39.54090633821951,41.57153405425328,803
2017-02-07,602.0,625.0,630.0,598.0,1258816.0,20170207.0,603.0,1.0,3.648,38.85536939838137,40.29532951368618,804
2017-02-08,625.0,641.0,648.0,623.0,1294094.0,20170208.0,625.0,2.0,2.56,39.41397218034671,40.92261891186137,805
2017-02-09,642.0,641.0,650.0,636.0,1078064.0,20170209.0,641.0,3.0,0.0,38.10361107304247,38.79960305694654,806
2017-02-10,638.0,688.0,694.0,635.5,2216864.0,20170210.0,641.0,4.0,7.332,39.95782824822043,41.426322649353665,807
2017-02-13,685.0,712.5,713.0,685.0,1578374.0,20170213.0,688.0,0.0,3.561,42.870752952927674,45.50281296277319,808
2017-02-14,713.0,712.0,716.0,696.5,1174080.0,20170214.0,712.5,1.0,-0.07,41.51886632084334,43.16910456773677,809
2017-02-15,712.0,697.5,718.0,691.0,1963814.0,20170215.0,712.0,2.0,-2.037,40.19896938258485,41.0132239587052,810
2017-02-16,698.0,685.5,721.0,682.0,2327328.0,20170216.0,697.5,3.0,-1.72,40.089972165986225,40.744794097544506,811
2017-02-17,685.0,702.0,708.0,685.0,1604950.0,20170217.0,685.5,4.0,2.407,38.53633833271475,38.37882155120524,812
2017-02-20,705.0,714.0,715.5,694.5,1552170.0,20170220.0,702.0,0.0,1.709,37.76030757519523,37.261645344377875,813
2017-02-21,716.0,732.0,742.0,710.5,1648782.0,20170221.0,714.0,1.0,2.521,37.963915977450206,37.626759298460826,814
2017-02-22,732.0,722.5,734.0,711.0,1456298.0,20170222.0,732.0,2.0,-1.298,36.60355997950018,35.67652472533272,815
2017-02-23,718.0,708.0,728.0,700.0,1661424.0,20170223.0,722.5,3.0,-2.007,36.18505452681835,35.186321428621696,816
2017-02-24,710.0,698.5,714.0,674.0,2107860.0,20170224.0,708.0,4.0,-1.342,37.30459502438032,36.961478571472135,817
2017-02-27,698.5,714.0,733.0,690.0,2145806.0,20170227.0,698.5,0.0,2.219,37.82235911307302,37.76661476194251,818
2017-02-28,711.0,690.5,718.0,689.0,2064688.0,20170228.0,714.0,1.0,-3.291,37.02032646643002,36.59773279368351,819
2017-03-01,692.0,698.0,706.0,688.0,1756032.0,20170301.0,690.5,2.0,1.086,36.01847860584547,35.18470175452571,820
2017-03-02,698.0,694.5,709.0,691.5,1553148.0,20170302.0,698.0,3.0,-0.501,34.42588964167771,32.9600748539223,821
2017-03-03,695.0,688.0,696.0,664.5,2145714.0,20170303.0,694.5,4.0,-0.936,34.341717856070645,33.03206487339933,822
2017-03-06,689.5,661.0,695.0,655.0,2198622.0,20170306.0,688.0,0.0,-3.924,34.856107141882404,33.96112289027942,823
2017-03-07,660.0,661.5,669.0,653.5,1414676.0,20170307.0,661.0,1.0,0.076,34.823733765347626,34.032973171575485,824
2017-03-08,660.5,661.5,674.0,655.0,2021882.0,20170308.0,661.5,2.0,0.0,33.38521251395239,32.028576748698754,825
2017-03-09,664.0,658.0,667.0,643.0,1845624.0,20170309.0,661.5,3.0,-0.529,32.532011376320355,30.95809984887225,826
2017-03-10,656.0,656.0,664.0,652.5,1279028.0,20170310.0,658.0,4.0,-0.304,30.620010342109413,28.363686535689286,827
2017-03-13,656.0,684.5,686.0,638.5,2193194.0,20170313.0,656.0,0.0,4.345,32.1545548564631,30.915194997597382,828
2017-03-14,686.0,686.5,698.0,680.5,1411802.0,20170314.0,684.5,1.0,0.292,33.04959532405738,32.39316899791775,829
2017-03-15,685.0,724.5,731.0,682.5,1852128.0,20170315.0,686.5,2.0,5.535,34.45417756732489,34.540746464862046,830
2017-03-16,724.0,726.5,735.0,710.0,1282780.0,20170316.0,724.5,3.0,0.276,35.731070515749906,36.4019802695471,831
2017-03-17,722.0,715.5,724.0,706.5,1079270.0,20170317.0,726.5,4.0,-1.514,34.119155014318096,33.948382900274154,832
2017-03-20,713.0,711.5,725.0,708.0,928334.0,20170320.0,715.5,0.0,-0.559,32.69923183119827,31.888598513570933,833
2017-03-21,712.0,687.5,713.0,681.0,954818.0,20170321.0,711.5,1.0,-3.373,32.86293802836207,32.23678537842816,834
2017-03-22,601.0,577.0,609.0,575.5,1291176.0,20170322.0,687.5,2.0,-16.073,42.23903457123826,46.071880661304405,835
2017-03-23,580.0,580.5,591.0,577.0,1084938.0,20170323.0,577.0,3.0,0.607,48.44457688294389,54.6622965731305,836
2017-03-24,574.0,580.5,590.0,567.5,1632096.0,20170324.0,580.5,4.0,0.0,46.085978984494446,50.37399036337977,837
2017-03-27,578.0,549.5,580.0,541.0,1709572.0,20170327.0,580.5,0.0,-5.34,45.487253622267666,48.92412498159579,838
2017-03-28,550.0,543.0,561.0,542.0,1622064.0,20170328.0,549.5,1.0,-1.183,44.85204874751605,47.53424165071634,839
2017-03-29,549.0,571.0,574.0,547.0,2105400.0,20170329.0,543.0,2.0,5.157,43.22913522501459,44.796342763954165,840
2017-03-30,571.0,559.0,582.0,556.0,1887040.0,20170330.0,571.0,3.0,-2.102,42.84466838637691,44.023497062093625,841
2017-03-31,572.0,552.0,576.0,541.0,1551734.0,20170331.0,559.0,4.0,-1.252,42.1315167148881,42.820364120481145,842
2017-04-05,556.0,559.5,579.0,552.5,1544052.0,20170405.0,552.0,2.0,1.359,40.71046974080736,40.64431557108366,843
2017-04-06,562.0,560.0,574.0,556.0,1887382.0,20170406.0,559.5,3.0,0.089,39.00951794618852,38.158406828272526,844
2017-04-07,553.5,525.5,556.0,520.0,2222870.0,20170407.0,560.0,4.0,-6.161,39.05410722380774,38.33728591783619,845
2017-04-10,526.0,520.0,532.0,517.0,1517786.0,20170410.0,525.5,0.0,-1.047,39.41282474891613,38.95898112879136,846
2017-04-11,516.0,524.5,531.0,513.5,1620696.0,20170411.0,520.0,1.0,0.865,37.42074977174193,36.09778364495251,847
2017-04-12,521.0,506.0,523.0,503.0,1916024.0,20170412.0,524.5,2.0,-3.527,35.83704524703812,33.95141249229217,848
2017-04-13,500.0,505.5,515.0,495.5,1756206.0,20170413.0,506.0,3.0,-0.099,35.21549567912555,33.291224159986534,849
2017-04-14,506.0,507.5,519.0,502.0,1920014.0,20170414.0,505.5,4.0,0.396,33.55954152647777,31.119060938654993,850
2017-04-17,510.0,493.0,514.0,489.5,2075408.0,20170417.0,507.5,0.0,-2.857,32.735946842252524,30.23651948016766,851
2017-04-18,494.0,468.0,496.0,463.5,1936476.0,20170418.0,493.0,1.0,-5.071,33.75995167477502,32.0716502161453,852
2017-04-19,470.0,480.0,483.0,467.0,1743428.0,20170419.0,468.0,2.0,2.564,33.054501522522735,31.26209685399259,853
2017-04-20,482.0,488.5,490.0,460.5,2596254.0,20170420.0,480.0,3.0,1.771,32.73136502047522,31.027150606793576,854
2017-04-21,495.0,505.5,515.0,486.0,3179714.0,20170421.0,488.5,4.0,3.48,32.93760456406839,31.556863859221114,855
2017-04-24,506.0,503.0,509.0,487.0,2770070.0,20170424.0,505.5,0.0,-0.495,31.943276876425806,30.282615344658296,856
2017-04-25,505.0,498.0,506.0,489.5,2549756.0,20170425.0,503.0,1.0,-0.994,30.53934261493255,28.44493329870386,857
2017-04-26,499.0,496.5,514.0,493.0,2622798.0,20170426.0,498.0,2.0,-0.301,29.672129649938682,27.452275525543342,858
2017-04-27,496.0,506.0,507.0,492.0,2345734.0,20170427.0,496.5,3.0,1.913,28.33829968176244,25.791972122137565,859
2017-04-28,508.0,521.0,521.0,501.0,2760974.0,20170428.0,506.0,4.0,2.964,27.989363347056766,25.61970917251923,860
2017-05-02,531.0,533.5,539.0,526.5,1667068.0,20170502.0,521.0,1.0,2.399,28.444875770051613,26.60374794951668,861
2017-05-03,531.5,523.0,536.0,522.0,1889918.0,20170503.0,533.5,2.0,-1.968,27.222614336410565,25.056581556247806,862
2017-05-04,520.0,485.0,520.0,485.0,2631000.0,20170504.0,523.0,3.0,-7.266,29.156922124009597,28.182370682081416,863
2017-05-05,476.0,461.5,479.0,456.5,2663104.0,20170505.0,485.0,4.0,-4.845,32.55174738546327,33.29138792447056,864
2017-05-08,467.0,466.5,485.0,458.0,3477684.0,20170508.0,461.5,0.0,1.083,32.047043077693885,32.45253620120782,865
2017-05-09,462.0,466.0,469.0,458.0,2304996.0,20170509.0,466.5,1.0,-0.107,30.133675525176255,29.592198041046778,866
2017-05-10,465.0,474.5,479.0,464.0,2967848.0,20170510.0,466.0,2.0,1.824,28.75788684106932,27.646571635573874,867
2017-05-11,476.0,465.0,483.0,445.0,3973568.0,20170511.0,474.5,3.0,-2.002,29.598078946426657,29.02702875083069,868
2017-05-12,465.0,450.5,467.0,448.0,3034738.0,20170512.0,465.0,4.0,-3.118,29.316435405842405,28.69009158405325,869
2017-05-15,451.5,457.0,463.0,442.5,2433496.0,20170515.0,450.5,0.0,1.443,28.696759459856718,27.864746039512802,870
2017-05-16,457.0,461.0,462.0,451.5,2018620.0,20170516.0,457.0,1.0,0.875,27.133417690778835,25.682779900911097,871
2017-05-17,461.0,477.5,481.0,459.5,2899252.0,20170517.0,461.0,2.0,3.579,26.84856153707167,25.45840924745629,872
2017-05-18,478.0,468.5,481.0,467.0,2650142.0,20170518.0,477.5,3.0,-1.885,26.22596503370153,24.73062134779547,873
2017-05-19,461.0,489.0,491.0,454.0,3937166.0,20170519.0,468.5,4.0,4.376,27.205422757910483,26.366538501422742,874
2017-05-22,491.0,494.0,501.0,487.0,3294400.0,20170522.0,489.0,0.0,1.022,27.686747961736817,27.184333367899725,875
2017-05-23,495.0,479.0,498.0,478.0,2386300.0,20170523.0,494.0,1.0,-3.036,26.987952692488015,26.226422252179763,876
2017-05-24,480.0,456.0,482.0,452.0,3214800.0,20170524.0,479.0,2.0,-4.802,28.352684265898194,28.32956595188912,877
2017-05-25,458.0,448.0,466.0,447.0,3170000.0,20170525.0,456.0,3.0,-1.754,28.68425842354381,28.818957158303895,878
2017-05-26,449.0,454.0,456.0,446.0,2363976.0,20170526.0,448.0,4.0,1.339,26.985689475948917,26.309762870530044,879
2017-05-31,453.5,424.5,455.0,423.5,2226242.0,20170531.0,454.0,2.0,-6.498,27.396081341771744,27.001794487792708,880
2017-06-01,425.0,420.0,428.0,415.0,2249800.0,20170601.0,424.5,3.0,-1.06,28.450983037974307,28.601555222753674,881
2017-06-02,423.5,429.5,434.5,418.5,2719994.0,20170602.0,420.0,4.0,2.262,27.31907548906755,26.92134785971985,882
2017-06-05,427.0,435.0,443.0,422.5,3248512.0,20170605.0,429.5,0.0,1.281,26.926432262788687,26.39850147842388,883
2017-06-06,430.5,432.0,438.0,423.5,2834492.0,20170606.0,435.0,1.0,-0.69,25.79675660253517,24.81203461463403,884
2017-06-07,431.0,432.5,438.0,427.0,2084592.0,20170607.0,432.0,2.0,0.116,24.451596911395605,22.97042999934949,885
2017-06-08,432.0,423.0,437.0,422.0,2845264.0,20170608.0,432.5,3.0,-2.197,23.59236082854146,21.907705999436224,886
2017-06-09,423.0,423.5,428.0,419.0,2071446.0,20170609.0,423.0,4.0,0.118,22.674873480492224,20.78667853284471,887
2017-06-12,423.0,434.0,438.0,422.0,2503858.0,20170612.0,423.5,0.0,2.479,22.068066800447475,20.148454728465413,888
2017-06-13,435.0,418.5,436.0,418.0,2203790.0,20170613.0,434.0,1.0,-3.571,21.69824254586134,19.861994098003358,889
2017-06-14,417.0,432.0,432.0,412.5,2694020.0,20170614.0,418.5,2.0,3.226,21.68022049623757,20.08039488493623,890
2017-06-15,430.0,423.0,432.0,416.5,2641944.0,20170615.0,432.0,3.0,-2.083,21.11838226930688,19.469675566944733,891
2017-06-16,425.0,427.0,436.0,422.0,2911200.0,20170616.0,423.0,4.0,0.946,20.471256608460802,18.740385491352104,892
2017-06-19,428.0,433.0,440.0,425.5,2370300.0,20170619.0,427.0,0.0,1.405,20.155687825873468,18.50833409250517,893
2017-06-20,433.0,430.5,438.0,428.0,2003558.0,20170620.0,433.0,1.0,-0.577,19.323352568975885,17.507222880171156,894
2017-06-21,429.0,433.5,434.0,419.5,2135430.0,20170621.0,430.5,2.0,0.697,18.88486597179626,17.10625982948167,895
2017-06-22,435.0,425.5,439.0,425.0,2221854.0,20170622.0,433.5,3.0,-1.845,18.44078724708751,16.692091852217445,896
2017-06-23,428.0,434.0,435.0,425.5,1695332.0,20170623.0,425.5,4.0,1.998,17.62798840644319,15.733146271921784,897
2017-06-26,434.0,433.0,435.0,427.5,1646854.0,20170626.0,434.0,0.0,-0.23,16.889080369493808,14.902060102332213,898
2017-06-27,435.0,456.5,458.0,431.5,2833952.0,20170627.0,433.0,1.0,5.427,17.76280033590346,16.44845208868792,899
2017-06-28,457.0,457.5,461.0,453.5,2114730.0,20170628.0,456.5,2.0,0.219,18.693454850821333,17.98865847686287,900
2017-06-29,460.0,477.0,485.0,459.0,3448740.0,20170629.0,457.5,3.0,4.262,19.584958955292127,19.39017067994783,901
2017-06-30,475.0,473.5,477.0,465.0,2055140.0,20170630.0,477.0,4.0,-0.734,19.577235413901946,19.404814589288133,902
2017-07-03,470.5,487.0,488.0,470.0,2282410.0,20170703.0,473.5,0.0,2.851,19.433850376274496,19.21750597738305,903
2017-07-04,489.0,465.0,493.0,462.0,2872450.0,20170704.0,487.0,1.0,-4.517,20.48531852388591,20.78850518039864,904
2017-07-05,468.0,469.5,480.0,465.5,2675890.0,20170705.0,465.0,2.0,0.968,20.57756229444173,20.88337115634548,905
2017-07-06,465.0,471.0,473.0,457.0,2371124.0,20170706.0,469.5,3.0,0.319,20.161420267674302,20.232255002166085,906
2017-07-07,470.0,481.5,484.0,465.0,2380090.0,20170707.0,471.0,4.0,2.229,20.055836606976637,20.067954335210604,907
2017-07-10,480.5,480.0,486.0,475.0,2278746.0,20170710.0,481.5,0.0,-0.312,19.596215097251495,19.392227090515867,908
2017-07-11,479.0,489.0,498.0,477.5,2490700.0,20170711.0,480.0,1.0,1.875,19.678377361137724,19.53993014511375,909
2017-07-12,489.0,488.5,499.0,483.5,2388802.0,20170712.0,489.0,2.0,-0.102,19.616706691943392,19.467939459098588,910
2017-07-13,490.0,491.0,494.0,481.0,2009448.0,20170713.0,488.5,3.0,0.512,19.01518790176672,18.605547531218775,911
2017-07-14,489.0,481.0,491.0,472.0,2368892.0,20170714.0,491.0,4.0,-2.037,19.01380718342429,18.65814119372294,912
2017-07-17,482.0,494.5,501.0,481.0,2309482.0,20170717.0,481.0,0.0,2.807,19.103461075840265,18.83705570122655,913
2017-07-18,496.5,517.0,524.0,496.0,2832810.0,20170718.0,494.5,1.0,4.55,21.275873705309333,22.058781607729674,914
2017-07-19,518.0,532.0,535.0,517.0,2185908.0,20170719.0,517.0,2.0,2.901,23.023521550281217,24.517610726699058,915
2017-07-20,535.0,517.0,537.0,515.5,2434782.0,20170720.0,532.0,3.0,-2.82,22.885019591164742,24.11526262980585,916
2017-07-21,517.5,521.0,523.0,508.5,2168174.0,20170721.0,517.0,4.0,0.774,22.940926901058845,24.03322761249839,917
2017-07-24,523.0,512.0,525.0,502.0,2139696.0,20170724.0,521.0,0.0,-1.727,22.946297182780768,23.895463930831937,918
2017-07-25,513.0,526.5,531.0,512.5,2525632.0,20170725.0,512.0,1.0,2.832,22.542088347982517,23.176068740054347,919
