,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2013-11-18,3060.0,3039.0,3066.0,3022.0,26818.0,20131118.0,3060.0,0.0,-0.686,31.8204359588783,19.35798820300283,0
2013-11-19,3041.0,3064.0,3070.0,3035.0,10134.0,20131119.0,3039.0,1.0,0.823,31.8204359588783,19.35798820300283,1
2013-11-21,3058.0,3061.0,3064.0,3053.0,1052.0,20131121.0,3064.0,3.0,-0.098,31.8204359588783,19.35798820300283,2
2013-11-22,3064.0,3093.0,3097.0,3061.0,3892.0,20131122.0,3061.0,4.0,1.045,31.8204359588783,19.35798820300283,3
2013-11-25,3098.0,3094.0,3107.0,3086.0,3622.0,20131125.0,3093.0,0.0,0.032,31.8204359588783,19.35798820300283,4
2013-11-26,3093.0,3110.0,3110.0,3082.0,2110.0,20131126.0,3094.0,1.0,0.517,31.8204359588783,19.35798820300283,5
2013-11-27,3106.0,3100.0,3128.0,3098.0,3926.0,20131127.0,3110.0,2.0,-0.322,31.8204359588783,19.35798820300283,6
2013-11-28,3100.0,3093.0,3100.0,3091.0,738.0,20131128.0,3100.0,3.0,-0.226,31.8204359588783,19.35798820300283,7
2013-11-29,3092.0,3100.0,3103.0,3085.0,710.0,20131129.0,3093.0,4.0,0.226,31.8204359588783,19.35798820300283,8
2013-12-02,3096.0,3097.0,3103.0,3093.0,340.0,20131202.0,3100.0,0.0,-0.097,31.8204359588783,19.35798820300283,9
2013-12-03,3099.0,3093.0,3099.0,3091.0,426.0,20131203.0,3097.0,1.0,-0.129,31.8204359588783,19.35798820300283,10
2013-12-04,3099.0,3090.0,3099.0,3089.0,466.0,20131204.0,3093.0,2.0,-0.097,31.8204359588783,19.35798820300283,11
2013-12-05,3089.0,3081.0,3093.0,3076.0,1378.0,20131205.0,3090.0,3.0,-0.291,31.8204359588783,19.35798820300283,12
2013-12-06,3079.0,3077.0,3085.0,3076.0,1566.0,20131206.0,3081.0,4.0,-0.13,31.8204359588783,19.35798820300283,13
2013-12-09,3076.0,3077.0,3080.0,3076.0,384.0,20131209.0,3077.0,0.0,0.0,31.8204359588783,17.19019394822735,14
2013-12-10,3072.0,3063.0,3080.0,3006.0,860.0,20131210.0,3077.0,1.0,-0.455,31.8204359588783,25.618688532661576,15
2013-12-11,3060.0,3052.0,3068.0,3030.0,2210.0,20131211.0,3063.0,2.0,-0.359,31.8204359588783,28.743919717154903,16
2013-12-12,3050.0,3094.0,3094.0,3049.0,1306.0,20131212.0,3052.0,3.0,1.376,31.8204359588783,31.089907443406023,17
2013-12-13,3083.0,3103.0,3120.0,3077.0,4158.0,20131213.0,3094.0,4.0,0.291,31.8204359588783,36.35871066580472,18
2013-12-16,3103.0,3093.0,3115.0,3090.0,994.0,20131216.0,3103.0,0.0,-0.322,31.8204359588783,34.75241043430861,19
2013-12-17,3093.0,3086.0,3093.0,3081.0,742.0,20131217.0,3093.0,1.0,-0.226,31.8204359588783,32.96347798978071,20
2013-12-18,3087.0,3078.0,3087.0,3072.0,442.0,20131218.0,3086.0,2.0,-0.259,30.698995520111335,31.296799529193322,21
2013-12-19,3078.0,3079.0,3100.0,3077.0,292.0,20131219.0,3078.0,3.0,0.032,29.91109562798601,30.14781181552496,22
2013-12-20,3077.0,3092.0,3093.0,3074.0,396.0,20131220.0,3079.0,4.0,0.422,28.807093352408,28.61191324202937,23
2013-12-23,3096.0,3089.0,3096.0,3086.0,252.0,20131223.0,3092.0,0.0,-0.097,27.624579977133184,27.019148515511244,24
2013-12-24,3092.0,3082.0,3092.0,3080.0,314.0,20131224.0,3089.0,1.0,-0.227,26.074067133196042,24.96689198317382,25
2013-12-25,3076.0,3082.0,3090.0,3063.0,660.0,20131225.0,3082.0,2.0,0.0,26.165193777801694,25.243784956355977,26
2013-12-26,3085.0,3083.0,3092.0,3080.0,450.0,20131226.0,3082.0,3.0,0.032,24.78149884778482,23.445229282440454,27
2013-12-27,3067.0,3080.0,3085.0,3063.0,58.0,20131227.0,3083.0,4.0,-0.097,24.5116224688355,23.24944539286579,28
2013-12-30,3078.0,3079.0,3084.0,3078.0,36.0,20131230.0,3080.0,0.0,-0.032,22.72644156389856,20.91765891457795,29
2013-12-31,3082.0,3071.0,3083.0,3067.0,156.0,20131231.0,3079.0,1.0,-0.26,22.081337819622675,20.254113538892927,30
2014-01-02,3079.0,3076.0,3080.0,3069.0,212.0,20140102.0,3071.0,3.0,0.163,21.023858679259995,19.007437311973764,31
2014-01-03,3069.0,3072.0,3079.0,3063.0,348.0,20140103.0,3076.0,4.0,-0.13,20.54659481620589,18.602847062807857,32
2014-01-06,3072.0,3074.0,3075.0,3069.0,160.0,20140106.0,3072.0,0.0,0.065,19.26491815100573,17.04378270435684,33
2014-01-07,3072.0,3087.0,3088.0,3072.0,204.0,20140107.0,3074.0,1.0,0.423,18.95715596889815,16.903675661197624,34
2014-01-08,3088.0,3097.0,3117.0,3088.0,202.0,20140108.0,3087.0,2.0,0.324,21.215938846244878,20.403449111696617,35
2014-01-09,3096.0,3100.0,3113.0,3088.0,186.0,20140109.0,3097.0,3.0,0.097,21.66403115165398,21.15341921901504,36
2014-01-10,3098.0,3108.0,3109.0,3098.0,90.0,20140110.0,3100.0,4.0,0.258,20.761349802890273,19.92763249777606,37
2014-01-13,3109.0,3110.0,3110.0,3104.0,124.0,20140113.0,3108.0,0.0,0.064,19.758675865897157,18.59894026028302,38
2014-01-14,3117.0,3108.0,3117.0,3108.0,212.0,20140114.0,3110.0,1.0,-0.064,18.75851596233301,17.31488718924554,39
2014-01-15,3105.0,3110.0,3113.0,3097.0,220.0,20140115.0,3108.0,2.0,0.064,18.50260140785335,17.139071166823744,40
2014-01-17,3115.0,3118.0,3123.0,3112.0,206.0,20140117.0,3110.0,4.0,0.257,18.17826054594892,16.85316019234314,41
2014-01-20,3114.0,3114.0,3122.0,3111.0,112.0,20140120.0,3118.0,0.0,-0.128,17.607119412692946,16.204693282388636,42
2014-01-21,3113.0,3111.0,3117.0,3106.0,190.0,20140121.0,3114.0,1.0,-0.096,17.08957089056932,15.643032449694491,43
2014-01-22,3111.0,3128.0,3191.0,3104.0,296.0,20140122.0,3111.0,2.0,0.546,23.533469659424856,25.17251474948899,44
2014-01-23,3140.0,3135.0,3150.0,3127.0,400.0,20140123.0,3128.0,3.0,0.224,24.95727559539775,27.01873497255349,45
2014-01-24,3133.0,3089.0,3134.0,3089.0,678.0,20140124.0,3135.0,4.0,-1.467,26.80023730360268,29.41911655302899,46
2014-01-27,3103.0,3092.0,3107.0,3086.0,272.0,20140127.0,3089.0,0.0,0.097,28.839416278030377,32.03261822296139,47
2014-01-28,3089.0,3076.0,3101.0,3056.0,574.0,20140128.0,3092.0,1.0,-0.517,30.322456946537578,33.76316177937815,48
2014-01-29,3075.0,3055.0,3076.0,3055.0,116.0,20140129.0,3076.0,2.0,-0.683,30.93472192565538,34.19507749895562,49
2014-01-30,3031.0,3075.0,3088.0,3031.0,90.0,20140130.0,3055.0,3.0,0.655,33.32278615752116,37.237793125321346,50
2014-02-07,3055.0,3076.0,3092.0,3055.0,80.0,20140207.0,3075.0,4.0,0.033,33.65944846978859,37.206068767192995,51
2014-02-10,3085.0,3087.0,3095.0,3070.0,36.0,20140210.0,3076.0,0.0,0.358,32.867155114098686,35.57776518703613,52
2014-02-11,3087.0,3083.0,3087.0,3072.0,76.0,20140211.0,3087.0,1.0,-0.13,31.233362413747237,32.83285384175712,53
2014-02-12,3078.0,3092.0,3100.0,3078.0,100.0,20140212.0,3083.0,2.0,0.292,30.38950235939023,31.38792161730011,54
2014-02-13,3098.0,3061.0,3100.0,3051.0,364.0,20140213.0,3092.0,3.0,-1.003,32.0895404144541,33.73697607372419,55
2014-02-14,3063.0,3082.0,3082.0,3058.0,114.0,20140214.0,3061.0,4.0,0.686,32.26398110229296,33.77205599125343,56
2014-02-17,3050.0,3072.0,3091.0,3050.0,108.0,20140217.0,3082.0,0.0,-0.324,33.06133328976088,34.73602145691831,57
2014-02-18,3072.0,3079.0,3098.0,3072.0,92.0,20140218.0,3072.0,1.0,0.228,32.41706635837292,33.570967627334866,58
2014-02-19,3085.0,3088.0,3107.0,3080.0,1156.0,20140219.0,3079.0,2.0,0.292,32.65265223530618,33.76154085551151,59
2014-02-20,3088.0,3100.0,3110.0,3088.0,206.0,20140220.0,3088.0,3.0,0.389,32.50196120475723,33.39327582294156,60
2014-02-21,3100.0,3098.0,3118.0,3098.0,60.0,20140221.0,3100.0,4.0,-0.065,32.273891141738005,32.94077559407183,61
2014-02-24,3082.0,3105.0,3110.0,3082.0,238.0,20140224.0,3098.0,0.0,0.226,31.884394492285843,32.28192544510289,62
2014-02-25,3103.0,3110.0,3119.0,3098.0,418.0,20140225.0,3105.0,1.0,0.161,30.89267946796702,30.77751026564829,63
2014-02-26,3112.0,3111.0,3117.0,3099.0,750.0,20140226.0,3110.0,2.0,0.032,29.718222659566106,29.073686701478483,64
2014-02-27,3110.0,3103.0,3110.0,3095.0,244.0,20140227.0,3111.0,3.0,-0.257,28.37771727502536,27.197046677974768,65
2014-02-28,3100.0,3104.0,3110.0,3099.0,84.0,20140228.0,3103.0,4.0,0.032,26.886320360660477,25.170634850564415,66
2014-03-03,3105.0,3103.0,3109.0,3096.0,316.0,20140303.0,3104.0,0.0,-0.032,25.62199047485572,23.54778710539044,67
2014-03-04,3103.0,3096.0,3104.0,3096.0,266.0,20140304.0,3103.0,1.0,-0.226,24.017756882085997,21.474642060847327,68
2014-03-05,3095.0,3096.0,3105.0,3085.0,98.0,20140305.0,3096.0,2.0,0.0,23.65204317937699,21.278014343509117,69
2014-03-06,3096.0,3088.0,3099.0,3088.0,36.0,20140306.0,3096.0,3.0,-0.258,22.5005319119495,19.907559420361117,70
2014-03-10,3090.0,3101.0,3120.0,3090.0,580.0,20140310.0,3088.0,0.0,0.421,23.18301593700618,21.253263277157433,71
2014-03-11,3116.0,3111.0,3116.0,3099.0,366.0,20140311.0,3101.0,1.0,0.322,23.62134057315262,22.152854310066374,72
2014-03-12,3120.0,3116.0,3120.0,3104.0,106.0,20140312.0,3111.0,2.0,0.161,23.200855045531753,21.732463149961742,73
2014-03-14,3118.0,3115.0,3125.0,3115.0,84.0,20140314.0,3116.0,4.0,-0.032,22.36375552651376,20.70144556379,74
2014-03-17,3116.0,3115.0,3116.0,3114.0,64.0,20140317.0,3115.0,0.0,0.0,20.511180891004557,18.207872327812407,75
2014-03-18,3116.0,3120.0,3126.0,3116.0,116.0,20140318.0,3115.0,1.0,0.161,19.64596588733546,17.246806931073447,76
2014-03-19,3120.0,3119.0,3124.0,3116.0,30.0,20140319.0,3120.0,2.0,-0.032,18.67757877567745,16.14721705313029,77
2014-03-20,3119.0,3119.0,3120.0,3119.0,44.0,20140320.0,3119.0,3.0,0.0,17.069662701643818,14.12756324749332,78
2014-03-21,3116.0,3139.0,3151.0,3110.0,122.0,20140321.0,3119.0,4.0,0.641,19.24621047040796,17.710593045689826,79
2014-03-24,3153.0,3157.0,3163.0,3143.0,232.0,20140324.0,3139.0,0.0,0.573,21.497554131388128,21.215879721045898,80
2014-03-25,3164.0,3160.0,3188.0,3152.0,330.0,20140325.0,3157.0,1.0,0.095,23.99878562838973,24.920458781594878,81
2014-03-26,3159.0,3150.0,3159.0,3139.0,276.0,20140326.0,3160.0,2.0,-0.316,23.63512627873992,24.264393053798848,82
2014-03-27,3156.0,3147.0,3156.0,3146.0,70.0,20140327.0,3150.0,3.0,-0.095,22.758913545758375,22.895799074748354,83
2014-03-28,3138.0,3140.0,3164.0,3135.0,88.0,20140328.0,3147.0,4.0,-0.222,23.326457078234025,23.709696777622202,84
2014-03-31,3140.0,3141.0,3142.0,3140.0,6.0,20140331.0,3140.0,0.0,0.032,21.841824590004666,21.48172713356606,85
2014-04-01,3156.0,3152.0,3166.0,3145.0,82.0,20140401.0,3141.0,1.0,0.35,22.219935259341614,22.084165876480238,86
2014-04-02,3164.0,3156.0,3166.0,3156.0,64.0,20140402.0,3152.0,2.0,0.127,22.47272598872595,22.47294507996068,87
2014-04-03,3143.0,3150.0,3150.0,3142.0,12.0,20140403.0,3156.0,3.0,-0.19,21.338607001688228,20.809880841048887,88
2014-04-04,3134.0,3145.0,3146.0,3133.0,50.0,20140404.0,3150.0,4.0,-0.159,21.489671161616965,21.101897473805554,89
2014-04-08,3136.0,3136.0,3136.0,3136.0,6.0,20140408.0,3145.0,1.0,-0.286,20.808675442542246,20.15497571721998,90
2014-04-09,3139.0,3141.0,3142.0,3137.0,98.0,20140409.0,3136.0,2.0,0.159,19.64406924658675,18.534309183081035,91
2014-04-10,3214.0,3149.0,3214.0,3141.0,46.0,20140410.0,3141.0,3.0,0.255,24.94990415892139,26.463081124571698,92
2014-04-11,3166.0,3155.0,3176.0,3154.0,334.0,20140411.0,3149.0,4.0,0.191,25.863666703754465,27.601338612717065,93
2014-04-14,3174.0,3174.0,3174.0,3156.0,56.0,20140414.0,3155.0,0.0,0.602,25.785142371900992,27.254493031756397,94
2014-04-15,3177.0,3150.0,3177.0,3150.0,92.0,20140415.0,3174.0,1.0,-0.756,25.89559570940071,27.22056059084333,95
2014-04-16,3156.0,3158.0,3158.0,3155.0,188.0,20140416.0,3150.0,2.0,0.254,25.268662819889393,26.124484818579074,96
2014-04-17,3155.0,3153.0,3158.0,3150.0,238.0,20140417.0,3158.0,3.0,-0.158,23.698646527196644,23.70788488071943,97
2014-04-18,3154.0,3154.0,3154.0,3154.0,26.0,20140418.0,3153.0,4.0,0.032,21.90771752321976,21.08016504762603,98
2014-04-21,3150.0,3155.0,3155.0,3150.0,266.0,20140421.0,3154.0,0.0,0.032,20.370540747502947,18.93614173378453,99
2014-04-22,3177.0,3172.0,3178.0,3163.0,88.0,20140422.0,3155.0,1.0,0.539,20.700513356546907,19.611323192793552,100
2014-04-23,3241.0,3216.0,3241.0,3200.0,218.0,20140423.0,3172.0,2.0,1.387,26.637186356304134,28.463150821673338,101
2014-04-24,3200.0,3249.0,3249.0,3200.0,4.0,20140424.0,3216.0,3.0,1.026,31.215873588914377,34.93473328118794,102
2014-04-25,3250.0,3223.0,3250.0,3223.0,22.0,20140425.0,3249.0,4.0,-0.8,31.468988535149496,34.81010213415065,103
2014-04-28,3133.0,3130.0,3133.0,3099.0,12.0,20140428.0,3223.0,0.0,-2.886,42.24502057409872,50.16875976248303,104
2014-04-29,3100.0,3100.0,3100.0,3100.0,2.0,20140429.0,3130.0,1.0,-0.958,49.5866830652663,59.87959430360127,105
2014-04-30,3160.0,3203.0,3224.0,2982.0,26.0,20140430.0,3100.0,2.0,3.323,67.07945417692751,84.16232050152453,106
2014-05-01,3203.0,3203.0,3203.0,3203.0,26.0,20140501.0,3203.0,3.0,0.0,70.34506889169421,86.67401158884117,107
2014-05-06,3430.0,3432.0,3432.0,3430.0,4.0,20140506.0,3203.0,1.0,7.15,84.76868833312285,105.65081323594399,108
2014-05-07,3150.0,3158.0,3158.0,3150.0,6.0,20140507.0,3432.0,2.0,-7.984,81.88054495514776,98.63070378101696,109
2014-05-08,3700.0,3426.0,3700.0,3426.0,4.0,20140508.0,3158.0,3.0,8.486,99.34639418285279,122.01327956465148,110
2014-05-09,3750.0,3729.0,3750.0,3729.0,26.0,20140509.0,3426.0,4.0,8.844,144.13412118797132,184.67818248482607,111
2014-05-12,3520.0,3520.0,3520.0,3520.0,2.0,20140512.0,3729.0,0.0,-5.605,139.5763780048383,172.58775700608098,112
2014-05-14,3187.0,3187.0,3187.0,3187.0,66.0,20140514.0,3520.0,2.0,-9.46,176.16104273057124,221.8427267898502,113
2014-05-20,3119.0,3119.0,3119.0,3119.0,2.0,20140520.0,3187.0,1.0,-2.134,196.60130301804185,245.73036492067132,114
2014-05-21,3130.0,3130.0,3130.0,3130.0,2.0,20140521.0,3119.0,2.0,0.353,183.9100750458203,220.56631470996493,115
2014-05-22,3126.0,3129.0,3129.0,3116.0,6.0,20140522.0,3130.0,3.0,-0.032,168.37257242831438,192.89080460016635,116
2014-05-23,3124.0,3124.0,3124.0,3124.0,4.0,20140523.0,3129.0,4.0,-0.16,153.61123682150583,167.97202949716896,117
2014-05-27,3159.0,3158.0,3159.0,3087.0,12.0,20140527.0,3124.0,1.0,1.088,146.19194544365195,155.17575838293132,118
2014-05-28,3151.0,3218.0,3218.0,3151.0,12.0,20140528.0,3158.0,2.0,1.9,141.44717195141953,147.01899031424554,119
2014-05-29,3258.0,3195.0,3288.0,3107.0,78.0,20140529.0,3218.0,3.0,-0.715,145.04291885154217,151.54979174254004,120
2014-06-04,3140.0,3141.0,3141.0,3140.0,4.0,20140604.0,3195.0,2.0,-1.69,138.94805371475402,141.74315258680525,121
2014-06-11,3187.0,3172.0,3215.0,3172.0,10.0,20140611.0,3141.0,2.0,0.987,130.2254326888806,128.5773986098522,122
2014-06-12,3120.0,3220.0,3325.0,3082.0,70.0,20140612.0,3172.0,3.0,1.513,140.47774161240747,143.8337457618642,123
2014-06-16,3200.0,3171.0,3200.0,3171.0,4.0,20140616.0,3220.0,0.0,-1.522,130.34333359037203,128.52257939935475,124
2014-06-17,3185.0,3185.0,3185.0,3185.0,2.0,20140617.0,3171.0,1.0,0.442,121.6757050351922,116.05290196193731,125
2014-06-18,3283.0,3283.0,3283.0,3283.0,2.0,20140618.0,3185.0,2.0,3.077,120.79609061774529,115.51251502676207,126
2014-06-20,3285.0,3222.0,3286.0,3222.0,12.0,20140620.0,3283.0,4.0,-1.858,118.99643696036532,113.57751300172801,127
2014-06-23,3286.0,3290.0,3302.0,3286.0,22.0,20140623.0,3222.0,0.0,2.11,109.90581019707986,100.96717781359081,128
2014-06-24,3270.0,3270.0,3270.0,3270.0,2.0,20140624.0,3290.0,1.0,-0.608,104.2779858659987,93.90488737959939,129
2014-06-25,3329.0,3309.0,3329.0,3230.0,18.0,20140625.0,3270.0,2.0,1.193,103.7981671550975,94.58423573389202,130
2014-06-26,3260.0,3279.0,3292.0,3251.0,8.0,20140626.0,3309.0,3.0,-0.907,98.08922324726156,87.4396709246582,131
2014-06-27,3260.0,3260.0,3260.0,3260.0,2.0,20140627.0,3279.0,4.0,-0.579,93.62655264505098,82.31438144023687,132
2014-06-30,3260.0,3260.0,3260.0,3260.0,0.0,20140630.0,3260.0,0.0,0.0,86.84230131639208,73.87246387518734,133
2014-07-03,3226.0,3281.0,3311.0,3226.0,6.0,20140703.0,3260.0,3.0,0.644,86.67481894606765,75.35613536454032,134
2014-07-04,3325.0,3260.0,3397.0,3142.0,98.0,20140704.0,3281.0,4.0,-0.64,101.97714405410511,99.30865073384206,135
2014-07-07,3288.0,3290.0,3397.0,3142.0,4.0,20140707.0,3260.0,0.0,0.92,115.88834246348418,120.06749736618742,136
2014-07-08,3252.0,3263.0,3290.0,3252.0,6.0,20140708.0,3290.0,1.0,-0.821,108.8075703207708,109.125164355009,137
2014-07-09,3252.0,3268.0,3289.0,3252.0,0.0,20140709.0,3263.0,2.0,0.153,102.37050712058742,99.64180908587704,138
2014-07-10,3252.0,3268.0,3289.0,3252.0,6.0,20140710.0,3268.0,3.0,0.0,96.42772421772104,91.28956785778897,139
2014-07-11,3252.0,3268.0,3289.0,3252.0,0.0,20140711.0,3268.0,4.0,0.0,91.02519595969298,84.05095879758693,140
2014-07-14,3289.0,3241.0,3289.0,3241.0,4.0,20140714.0,3268.0,0.0,-0.826,87.11380932595206,79.24416428404994,141
2014-07-15,3241.0,3241.0,3289.0,3241.0,2.0,20140715.0,3241.0,1.0,0.0,83.55800419478417,75.07827570744126,142
2014-07-16,3288.0,3269.0,3288.0,3241.0,8.0,20140716.0,3241.0,2.0,0.864,80.23454562846992,71.33450560890851,143
2014-07-17,3278.0,3244.0,3288.0,3244.0,6.0,20140717.0,3269.0,3.0,-0.765,77.2132202907455,68.08990485789403,144
2014-07-18,3278.0,3267.0,3279.0,3244.0,0.0,20140718.0,3244.0,4.0,0.709,73.37565133661369,63.6779175397839,145
2014-07-21,3278.0,3267.0,3279.0,3244.0,6.0,20140721.0,3267.0,0.0,0.0,69.88695289018249,59.85419519834883,146
2014-07-22,3278.0,3267.0,3279.0,3244.0,0.0,20140722.0,3267.0,1.0,0.0,66.71540934613694,56.54030250313455,147
2014-07-23,3278.0,3267.0,3279.0,3244.0,6.0,20140723.0,3267.0,2.0,0.0,63.83218835416544,53.66826216780511,148
2014-07-24,3278.0,3267.0,3279.0,3244.0,0.0,20140724.0,3267.0,3.0,0.0,61.21107870171714,51.17916054424572,149
2014-07-25,3278.0,3267.0,3279.0,3244.0,6.0,20140725.0,3267.0,4.0,0.0,58.828252026146785,49.02193913745594,150
2014-07-28,3211.0,3160.0,3279.0,3158.0,16.0,20140728.0,3267.0,0.0,-3.275,64.48023200211559,58.619013922561344,151
2014-07-29,3211.0,3178.0,3211.0,3158.0,0.0,20140729.0,3160.0,1.0,0.57,68.52748551794802,65.33647873496884,152
2014-07-30,3211.0,3178.0,3211.0,3158.0,16.0,20140730.0,3178.0,2.0,0.0,67.11589532942259,63.69161490319773,153
2014-07-31,3211.0,3178.0,3211.0,3158.0,0.0,20140731.0,3178.0,3.0,0.0,65.8326316251076,62.266066249106096,154
2014-08-01,3123.0,3165.0,3212.0,3123.0,8.0,20140801.0,3178.0,4.0,-0.409,67.93875675772009,65.8305907499446,155
2014-08-04,3123.0,3165.0,3212.0,3123.0,0.0,20140804.0,3165.0,0.0,0.0,69.85341584164217,68.91984531715894,156
2014-08-05,3123.0,3165.0,3212.0,3123.0,8.0,20140805.0,3165.0,1.0,0.0,71.59401490343599,71.59719927527692,157
2014-08-07,3238.0,3203.0,3239.0,3130.0,0.0,20140807.0,3165.0,3.0,1.201,74.99455989460358,76.5842393725618,158
2014-08-08,3238.0,3203.0,3239.0,3130.0,24.0,20140808.0,3203.0,4.0,0.0,78.08596427730897,80.90634079004563,159
2014-08-11,3238.0,3203.0,3239.0,3130.0,0.0,20140811.0,3203.0,0.0,0.0,80.89633177008272,84.65216201840914,160
2014-08-12,3180.0,3180.0,3239.0,3130.0,24.0,20140812.0,3203.0,1.0,-0.718,83.45121120329233,87.89854041623221,161
2014-08-13,3236.0,3236.0,3236.0,3180.0,4.0,20140813.0,3180.0,2.0,1.761,80.95564610159813,83.6454016937527,162
2014-08-14,3158.0,3280.0,3282.0,3158.0,12.0,20140814.0,3236.0,3.0,1.36,84.86876982024724,89.02601480159794,163
2014-08-15,3158.0,3228.0,3282.0,3158.0,0.0,20140815.0,3280.0,4.0,-1.585,88.42615490846956,93.68921282831114,164
2014-08-20,3235.0,3235.0,3235.0,3235.0,0.0,20140820.0,3228.0,2.0,0.217,84.47832211296716,87.197317784223,165
2014-08-21,3235.0,3235.0,3235.0,3235.0,2.0,20140821.0,3235.0,3.0,0.0,77.43483742310718,76.50434207921298,166
2014-08-22,3235.0,3235.0,3235.0,3235.0,0.0,20140822.0,3235.0,4.0,0.0,70.39530596562018,66.30376313494834,167
2014-08-25,3299.0,3280.0,3299.0,3251.0,8.0,20140825.0,3235.0,0.0,1.391,69.81391445543709,65.99659471694565,168
2014-08-26,3299.0,3277.0,3299.0,3251.0,0.0,20140826.0,3280.0,1.0,-0.091,69.28537672910555,65.73038208801238,169
2014-08-27,3299.0,3277.0,3299.0,3251.0,8.0,20140827.0,3277.0,2.0,0.0,67.35034231936852,63.36633114288829,170
2014-08-28,3299.0,3277.0,3299.0,3251.0,0.0,20140828.0,3277.0,3.0,0.0,65.5912201567511,61.317486990461305,171
2014-08-29,3351.0,3350.0,3386.0,3280.0,30.0,20140829.0,3277.0,4.0,2.228,69.53747314220097,67.67515539184589,172
2014-09-01,3351.0,3350.0,3386.0,3280.0,0.0,20140901.0,3350.0,0.0,0.0,73.12497580896554,73.18513467301783,173
2014-09-02,3353.0,3353.0,3386.0,3280.0,30.0,20140902.0,3350.0,1.0,0.09,76.11361454229831,77.560450050007,174
2014-09-03,3353.0,3386.0,3353.0,3353.0,2.0,20140903.0,3353.0,2.0,0.984,69.46692196643926,67.61905670989147,175
2014-09-04,3386.0,3353.0,3386.0,3353.0,6.0,20140904.0,3386.0,3.0,-0.975,66.15174708590237,63.00318248185986,176
2014-09-05,3386.0,3364.0,3386.0,3353.0,0.0,20140905.0,3353.0,4.0,0.328,63.13795176708877,59.00275815091056,177
2014-09-09,3249.0,3452.0,3485.0,3249.0,8.0,20140909.0,3364.0,1.0,2.616,78.8526840369996,82.60239039763299,178
2014-09-10,3362.0,3362.0,3485.0,3249.0,2.0,20140910.0,3452.0,2.0,-2.607,93.13880417609339,103.055405011415,179
2014-09-15,3362.0,3362.0,3362.0,3362.0,0.0,20140915.0,3362.0,0.0,0.0,92.85345833271343,101.3146843432164,180
2014-09-16,3362.0,3362.0,3362.0,3362.0,2.0,20140916.0,3362.0,1.0,0.0,84.41223460078498,87.80605976405498,181
2014-09-17,3318.0,3325.0,3362.0,3318.0,12.0,20140917.0,3362.0,2.0,-1.101,80.73839499384074,81.96525179548958,182
2014-09-18,3318.0,3323.0,3325.0,3318.0,0.0,20140918.0,3325.0,3.0,-0.06,77.39854082267999,76.903218222739,183
2014-09-19,3248.0,3261.0,3325.0,3247.0,12.0,20140919.0,3323.0,4.0,-1.866,77.45321893091182,77.04945579304092,184
2014-09-22,3229.0,3288.0,3288.0,3228.0,6.0,20140922.0,3261.0,0.0,0.828,79.04838087818153,79.4428616873086,185
2014-09-23,3286.0,3286.0,3286.0,3228.0,4.0,20140923.0,3288.0,1.0,-0.061,77.13489167265261,76.58381346232729,186
2014-09-24,3386.0,3254.0,3386.0,3247.0,22.0,20140924.0,3286.0,2.0,-0.974,82.75899252262968,84.90597166736754,187
2014-09-25,3230.0,3230.0,3386.0,3230.0,4.0,20140925.0,3254.0,3.0,-0.738,89.41726602969655,94.38517544506887,188
2014-09-26,3230.0,3200.0,3230.0,3200.0,4.0,20140926.0,3230.0,4.0,-0.929,86.1975145284757,89.00048538571787,189
2014-09-29,3230.0,3200.0,3230.0,3200.0,0.0,20140929.0,3200.0,0.0,0.0,81.08864950790762,81.13375400094488,190
2014-09-30,3138.0,3099.0,3230.0,3099.0,10.0,20140930.0,3200.0,1.0,-3.156,85.62604505840538,87.78258680082665,191
2014-10-09,3169.0,3177.0,3177.0,3169.0,6.0,20141009.0,3099.0,3.0,2.517,80.66004091122787,80.2115752273753,192
2014-10-10,3000.0,3030.0,3000.0,3000.0,2.0,20141010.0,3177.0,4.0,-4.627,82.32730993485136,82.71669853039401,193
2014-10-13,3000.0,3030.0,3000.0,3000.0,0.0,20141013.0,3030.0,0.0,0.0,90.93391819558124,95.28780539301758,194
2014-10-14,3117.0,3117.0,3117.0,3117.0,2.0,20141014.0,3030.0,1.0,2.871,90.57628926595304,94.18276467394784,195
2014-10-15,3117.0,3117.0,3117.0,3117.0,0.0,20141015.0,3117.0,2.0,0.0,90.25117205767867,93.22506271742098,196
2014-10-21,3020.0,3020.0,3020.0,3020.0,6.0,20141021.0,3117.0,1.0,-3.112,90.86470187452605,93.72838768843165,197
2014-10-22,3020.0,3020.0,3020.0,3020.0,0.0,20141022.0,3020.0,2.0,0.0,91.42245625279976,94.1646026633075,198
2014-10-23,3224.0,3221.0,3224.0,3220.0,0.0,20141023.0,3020.0,3.0,6.656,101.65677846552786,108.80932230820528,199
2014-10-24,3224.0,3221.0,3224.0,3220.0,12.0,20141024.0,3221.0,4.0,0.0,110.96070774047307,121.50141266711539,200
2014-10-27,3224.0,3221.0,3224.0,3220.0,0.0,20141027.0,3221.0,0.0,0.0,101.23700699447724,105.83455764482896,201
2014-10-28,3224.0,3221.0,3224.0,3220.0,12.0,20141028.0,3221.0,1.0,0.0,92.39727905091613,92.25661662551515,202
2014-10-29,3224.0,3221.0,3224.0,3220.0,0.0,20141029.0,3221.0,2.0,0.0,84.3611627446574,80.48906774211066,203
2014-10-30,3224.0,3221.0,3224.0,3220.0,12.0,20141030.0,3221.0,3.0,0.0,77.05560247125656,70.29052537649406,204
2014-10-31,3224.0,3221.0,3224.0,3220.0,0.0,20141031.0,3221.0,4.0,0.0,70.41418404503776,61.45178865962679,205
2014-11-03,3220.0,3220.0,3224.0,3220.0,12.0,20141103.0,3221.0,0.0,-0.031,64.3765309337195,53.79155017167551,206
2014-11-04,3220.0,3220.0,3220.0,3220.0,2.0,20141104.0,3220.0,1.0,0.0,58.615028107409806,46.75267681545116,207
2014-11-06,3075.0,3076.0,3076.0,3075.0,0.0,20141106.0,3220.0,3.0,-4.472,66.46820738791028,59.85231990672562,208
2014-11-07,3330.0,3318.0,3330.0,3220.0,102.0,20141107.0,3076.0,4.0,7.867,70.4256430879529,66.53867725249631,209
2014-11-10,3220.0,3220.0,3330.0,3220.0,2.0,20141110.0,3318.0,0.0,-2.954,87.11422101984904,91.53352028549885,210
2014-11-12,3075.0,3076.0,3076.0,3075.0,0.0,20141112.0,3220.0,2.0,-4.472,101.28565549636737,111.72905091410023,211
2014-11-14,3075.0,3076.0,3076.0,3075.0,0.0,20141114.0,3076.0,4.0,0.0,105.25968682094093,116.16517745888694,212
2014-11-21,3158.0,3200.0,3200.0,3158.0,20.0,20141121.0,3076.0,4.0,4.031,106.9633516577633,117.20982046436886,213
2014-11-24,3158.0,3179.0,3200.0,3158.0,0.0,20141124.0,3200.0,0.0,-0.656,108.51213787264636,118.11517773578652,214
2014-11-25,3158.0,3179.0,3200.0,3158.0,20.0,20141125.0,3179.0,1.0,0.0,102.46557987729467,107.9664873710146,215
2014-11-26,3158.0,3179.0,3200.0,3158.0,0.0,20141126.0,3179.0,2.0,0.0,96.9687089736321,99.1709557215457,216
2014-11-27,3158.0,3179.0,3200.0,3158.0,20.0,20141127.0,3179.0,3.0,0.0,91.97155360766003,91.54816162533938,217
2014-11-28,3158.0,3179.0,3200.0,3158.0,20.0,20141128.0,3179.0,4.0,0.0,87.42868509396135,84.94174007529398,218
2014-12-01,3158.0,3179.0,3200.0,3158.0,20.0,20141201.0,3179.0,0.0,0.0,83.29880462764139,79.21617473192133,219
2014-12-02,3120.0,3177.0,3177.0,3120.0,4.0,20141202.0,3179.0,1.0,-0.063,81.08982238719297,76.52068476766497,220
2014-12-03,3253.0,3222.0,3253.0,3253.0,2.0,20141203.0,3177.0,2.0,1.416,80.44529307884949,76.18459346530976,221
2014-12-04,3120.0,3149.0,3177.0,3120.0,4.0,20141204.0,3222.0,3.0,-2.266,78.31390279770066,73.62664766993508,222
2014-12-05,3274.0,3138.0,3274.0,3120.0,4.0,20141205.0,3149.0,4.0,-0.349,85.19445709249722,84.3430946472772,223
2014-12-08,3253.0,3280.0,3253.0,3253.0,2.0,20141208.0,3138.0,0.0,4.525,86.90405190310116,86.96401536097373,224
2014-12-09,3253.0,3184.0,3253.0,3253.0,0.0,20141209.0,3280.0,1.0,-2.927,89.45822900394782,90.70214664617738,225
2014-12-10,3086.0,3094.0,3229.0,3086.0,6.0,20141210.0,3184.0,2.0,-2.827,98.96202637104253,104.47519376002037,226
2014-12-12,3086.0,3136.0,3229.0,3086.0,6.0,20141212.0,3094.0,4.0,1.357,102.96547852059143,109.61183459201769,227
2014-12-17,3000.0,3000.0,3000.0,3000.0,2.0,20141217.0,3136.0,2.0,-4.337,102.15043501844885,107.5302566464152,228
2014-12-18,3120.0,3104.0,3120.0,2903.0,18.0,20141218.0,3000.0,3.0,3.467,114.04585002036134,124.25955576022646,229
2014-12-24,3120.0,3004.0,3120.0,2903.0,0.0,20141224.0,3104.0,2.0,-3.222,123.40531820289618,136.62494832552966,230
2014-12-25,3120.0,3004.0,3120.0,2903.0,18.0,20141225.0,3004.0,3.0,0.0,131.9139256411186,147.34162188212574,231
2014-12-26,3120.0,3004.0,3120.0,2903.0,0.0,20141226.0,3004.0,4.0,0.0,139.64902331186158,156.62940563117567,232
2015-01-08,3170.0,3070.0,3170.0,3000.0,8.0,20150108.0,3004.0,3.0,2.197,142.408203011352,158.4121515470189,233
2015-01-09,3170.0,3063.0,3170.0,3000.0,0.0,20150109.0,3070.0,4.0,-0.228,144.9165481926082,159.9571980074164,234
2015-01-12,3170.0,3063.0,3170.0,3000.0,8.0,20150112.0,3063.0,0.0,0.0,147.19686199366862,161.29623827309422,235
2015-01-13,3170.0,3063.0,3170.0,3000.0,0.0,20150113.0,3063.0,1.0,0.0,149.26987454001977,162.45673983668166,236
2015-01-14,3170.0,3063.0,3170.0,3000.0,8.0,20150114.0,3063.0,2.0,0.0,151.15443140028327,163.46250785845743,237
2015-01-16,3170.0,3063.0,3170.0,3000.0,8.0,20150116.0,3063.0,4.0,0.0,152.8676649095677,164.33417347732978,238
2015-01-20,3170.0,3063.0,3170.0,3000.0,8.0,20150120.0,3063.0,1.0,0.0,154.42514991797003,165.0896170136858,239
2015-02-05,3190.0,3085.0,3190.0,2980.0,0.0,20150205.0,3063.0,3.0,0.718,159.47740901687078,171.0776680785277,240
2015-02-06,3190.0,3085.0,3190.0,2980.0,4.0,20150206.0,3085.0,4.0,0.0,164.07037183396054,176.267312334724,241
2015-02-11,3190.0,3085.0,3190.0,2980.0,0.0,20150211.0,3085.0,2.0,0.0,168.24579257669276,180.76500402342748,242
2015-02-12,3190.0,3085.0,3190.0,2980.0,4.0,20150212.0,3085.0,3.0,0.0,172.0416296154769,184.6630034869705,243
2015-02-13,3190.0,3085.0,3190.0,2980.0,0.0,20150213.0,3085.0,4.0,0.0,175.49239055977375,188.04126968870776,244
2015-03-06,2940.0,3100.0,3100.0,2940.0,4.0,20150306.0,3085.0,4.0,0.486,174.08399141788365,184.30243373021338,245
2015-03-09,2940.0,3020.0,3100.0,2940.0,0.0,20150309.0,3100.0,0.0,-2.581,172.80362856163595,181.0621092328516,246
2015-03-10,2940.0,3020.0,3100.0,2940.0,4.0,20150310.0,3020.0,1.0,0.0,171.63966232869677,178.25382800180475,247
2015-03-11,2940.0,3020.0,3100.0,2940.0,0.0,20150311.0,3020.0,2.0,0.0,170.58151120785394,175.81998426823077,248
2015-03-12,2940.0,3020.0,3100.0,2940.0,4.0,20150312.0,3020.0,3.0,0.0,169.61955564346044,173.71065303246667,249
2015-03-16,2940.0,2940.0,3100.0,2940.0,0.0,20150316.0,3020.0,0.0,-100.0,168.74505058492838,171.8825659614711,250
2015-03-18,2762.0,2873.0,2762.0,2762.0,0.0,20150318.0,0.0,2.0,inf,176.85913689569026,183.36489049994162,251
2015-03-19,2762.0,2999.0,2999.0,2762.0,4.0,20150319.0,2873.0,3.0,4.386,433.4173971865468,558.7829050999495,252
2015-03-20,2901.0,3117.0,3117.0,2901.0,12.0,20150320.0,2999.0,4.0,3.935,416.19763380542406,516.8118510866228,253
2015-03-23,2901.0,3009.0,3117.0,2901.0,0.0,20150323.0,3117.0,0.0,-3.465,397.997848913515,476.70360427507313,254
2015-03-24,2901.0,3009.0,3117.0,2901.0,12.0,20150324.0,3009.0,1.0,0.0,381.4525899209583,441.9431237050634,255
2015-04-03,2662.0,2894.0,3125.0,2662.0,4.0,20150403.0,3009.0,4.0,-3.822,388.86599083740543,444.75070721105493,256
2015-04-28,2862.0,2982.0,3102.0,2862.0,0.0,20150428.0,2894.0,1.0,3.041,375.3327189428126,417.4506129162476,257
2015-04-29,2862.0,2982.0,3102.0,2862.0,4.0,20150429.0,2982.0,2.0,0.0,363.02974449323193,393.79053119408127,258
2015-05-08,2862.0,3102.0,3102.0,2862.0,4.0,20150508.0,2982.0,4.0,4.024,351.84522226638103,373.2851270348704,259
2015-05-12,2862.0,2981.0,3102.0,2862.0,12.0,20150512.0,3102.0,1.0,-3.901,341.67747478745923,355.51377676355435,260
2015-05-15,3102.0,2974.0,3102.0,2862.0,0.0,20150515.0,2981.0,4.0,-0.235,332.4340679884672,340.1119398617471,261
2015-05-21,3093.0,2976.0,3093.0,2859.0,4.0,20150521.0,2974.0,3.0,0.067,323.4855163530357,325.9636812135142,262
2015-05-25,3093.0,2976.0,3093.0,2859.0,4.0,20150525.0,2976.0,0.0,0.0,315.35046941175455,313.7018570517123,263
2015-05-27,3093.0,2976.0,3093.0,2859.0,4.0,20150527.0,2976.0,2.0,0.0,307.9549721924247,303.0749427781506,264
2015-05-28,3100.0,3100.0,3004.0,3004.0,0.0,20150528.0,2976.0,3.0,4.167,282.5045201746831,266.39828374106384,265
2015-06-04,3093.0,2976.0,3093.0,2859.0,4.0,20150604.0,3100.0,3.0,-4.0,278.0950183405819,262.07851257558866,266
2015-06-08,2851.0,3099.0,3347.0,2851.0,4.0,20150608.0,2976.0,0.0,4.133,297.9045621279615,293.2680442321768,267
2015-07-29,2742.0,3108.0,3219.0,2742.0,0.0,20150729.0,3099.0,2.0,0.29,314.1859655709935,317.7656383345532,268
2015-07-30,3233.0,3174.0,3233.0,2742.0,16.0,20150730.0,3108.0,3.0,2.124,330.2599687010104,340.86355322327944,269
2015-07-31,3180.0,3270.0,3270.0,3020.0,4.0,20150731.0,3174.0,4.0,3.025,322.9636079099652,328.74841279350886,270
2015-08-03,3180.0,3225.0,3270.0,3180.0,0.0,20150803.0,3270.0,0.0,-1.376,302.3305526453092,297.71529108770767,271
2015-08-04,3200.0,3219.0,3280.0,3180.0,10.0,20150804.0,3225.0,1.0,-0.186,283.936866041098,271.3532522760133,272
2015-08-05,3260.0,3360.0,3360.0,3200.0,4.0,20150805.0,3219.0,2.0,4.38,272.6698782191287,256.50615197254484,273
2015-08-06,3260.0,3310.0,3360.0,3260.0,0.0,20150806.0,3360.0,3.0,-1.488,260.6998892900675,241.10533170953897,274
2015-08-07,3260.0,3310.0,3360.0,3260.0,4.0,20150807.0,3310.0,4.0,0.0,246.09080844546097,222.29128748160042,275
2015-08-10,3280.0,3280.0,3360.0,3260.0,2.0,20150810.0,3310.0,0.0,-0.906,232.80982585946452,205.98578248405371,276
2015-08-11,3280.0,3280.0,3280.0,3280.0,0.0,20150811.0,3280.0,1.0,0.0,214.3725689630922,182.52101148617982,277
2015-08-12,3280.0,3280.0,3280.0,3280.0,2.0,20150812.0,3280.0,2.0,0.0,194.88415360275607,158.18487662135595,278
2015-08-13,3280.0,3280.0,3280.0,3280.0,0.0,20150813.0,3280.0,3.0,0.0,177.1674123660964,137.09355973850862,279
2015-08-14,3280.0,3280.0,3280.0,3280.0,2.0,20150814.0,3280.0,4.0,0.0,161.06128396914096,118.81441844004085,280
2015-08-17,3177.0,3156.0,3177.0,3156.0,6.0,20150817.0,3280.0,0.0,-3.78,157.69207633557545,119.50582931470196,281
2015-08-18,3177.0,3170.0,3177.0,3156.0,0.0,20150818.0,3156.0,1.0,0.444,154.62916030506258,120.10505207274157,282
2015-08-19,3177.0,3170.0,3177.0,3156.0,6.0,20150819.0,3170.0,2.0,0.0,142.48105482276293,106.89104512970948,283
2015-08-20,3048.0,3197.0,3197.0,3048.0,4.0,20150820.0,3170.0,3.0,0.852,143.0736862025127,112.50557244574821,284
2015-08-21,3048.0,3123.0,3197.0,3048.0,0.0,20150821.0,3197.0,4.0,-2.315,143.61244200228506,117.37149611964844,285
2015-08-24,3010.0,3010.0,3197.0,3010.0,4.0,20150824.0,3123.0,0.0,-3.618,147.55676545662797,126.65529663702866,286
2015-08-25,2900.0,2901.0,2901.0,2900.0,6.0,20150825.0,3010.0,1.0,-3.621,154.4152413242154,139.50125708542473,287
2015-08-26,2800.0,3018.0,3018.0,2800.0,14.0,20150826.0,2901.0,2.0,4.033,160.1956739311112,149.96775614070143,288
2015-08-27,3105.0,3105.0,3105.0,3105.0,6.0,20150827.0,3018.0,3.0,2.883,164.1778853919232,157.17205532194126,289
2015-08-28,3198.0,3229.0,3229.0,3090.0,6.0,20150828.0,3105.0,4.0,3.994,168.43444126538856,164.3491146123491,290
2015-08-31,3049.0,3125.0,3209.0,3049.0,10.0,20150831.0,3229.0,0.0,-3.221,167.66767387762533,163.76923266403588,291
2015-09-01,3049.0,3131.0,3209.0,3049.0,0.0,20150901.0,3125.0,1.0,0.192,168.78879443420564,165.9333349754977,292
2015-09-02,3049.0,3131.0,3209.0,3049.0,10.0,20150902.0,3131.0,2.0,0.0,167.9898131220046,165.14222364543136,293
2015-09-03,3049.0,3131.0,3209.0,3049.0,0.0,20150903.0,3131.0,3.0,0.0,167.2634664745492,164.45659382604052,294
2015-09-14,3006.0,3195.0,3195.0,3006.0,4.0,20150914.0,3131.0,0.0,2.044,169.23951497686403,167.72904798256846,295
2015-09-15,3006.0,3101.0,3195.0,3006.0,0.0,20150915.0,3195.0,1.0,-2.942,171.03592270624094,170.56517491822598,296
2015-09-16,3006.0,3101.0,3195.0,3006.0,4.0,20150916.0,3101.0,2.0,0.0,172.66902064203796,173.02315159579584,297
2015-09-17,3006.0,3101.0,3195.0,3006.0,0.0,20150917.0,3101.0,3.0,0.0,174.15365512912604,175.15339804968974,298
2015-09-18,3006.0,3101.0,3195.0,3006.0,4.0,20150918.0,3101.0,4.0,0.0,175.50332284466054,176.99961164306444,299
2015-10-01,3021.0,3021.0,3021.0,3021.0,0.0,20151001.0,3101.0,3.0,-2.58,166.82120258605192,164.06633009065573,300
2015-10-09,3021.0,3021.0,3021.0,3021.0,0.0,20151009.0,3021.0,4.0,0.0,158.9283659873174,152.85748607856823,301
2015-10-12,3021.0,3021.0,3021.0,3021.0,4.0,20151012.0,3021.0,0.0,0.0,144.48033271573894,132.47648793475912,302
2015-10-13,3021.0,3021.0,3021.0,3021.0,0.0,20151013.0,3021.0,1.0,0.0,131.3457570143047,114.81295621012457,303
2015-10-14,3021.0,3021.0,3021.0,3021.0,4.0,20151014.0,3021.0,2.0,0.0,119.40523364936507,99.50456204877462,304
2015-10-15,3021.0,3021.0,3021.0,3021.0,0.0,20151015.0,3021.0,3.0,0.0,108.55021240851136,86.23728710893799,305
2015-10-16,3021.0,3021.0,3021.0,3021.0,4.0,20151016.0,3021.0,4.0,0.0,98.68201128046293,74.73898216107959,306
2015-10-19,3021.0,3021.0,3021.0,3021.0,0.0,20151019.0,3021.0,0.0,0.0,89.71091934587379,64.77378453960232,307
2015-10-20,3021.0,3021.0,3021.0,3021.0,4.0,20151020.0,3021.0,1.0,0.0,81.55538122352034,56.137279934322066,308
2015-10-21,3021.0,3021.0,3021.0,3021.0,0.0,20151021.0,3021.0,2.0,0.0,74.14125565774467,48.65230927641246,309
2015-10-22,3021.0,3021.0,3021.0,3021.0,4.0,20151022.0,3021.0,3.0,0.0,67.4011415070397,42.16533470622414,310
2015-10-23,3021.0,3021.0,3021.0,3021.0,0.0,20151023.0,3021.0,4.0,0.0,61.273765006399024,36.54329007872765,311
2015-10-26,3021.0,3021.0,3021.0,3021.0,4.0,20151026.0,3021.0,0.0,0.0,55.703422733089404,31.67085140156396,312
2015-11-02,3060.0,3060.0,3060.0,3060.0,0.0,20151102.0,3021.0,0.0,1.291,54.18492975735385,32.64807121468877,313
2015-11-03,3060.0,3060.0,3060.0,3060.0,2.0,20151103.0,3060.0,1.0,0.0,52.804481597594275,33.49499505273027,314
2015-11-05,3060.0,3060.0,3060.0,3060.0,2.0,20151105.0,3060.0,3.0,0.0,48.0040741796308,29.028995712366292,315
2015-11-06,3060.0,3060.0,3060.0,3060.0,0.0,20151106.0,3060.0,4.0,0.0,43.64006743602767,25.158462950717453,316
2015-11-09,3060.0,3060.0,3060.0,3060.0,2.0,20151109.0,3060.0,0.0,0.0,39.6727885782067,21.804001223955126,317
2015-11-10,3060.0,3060.0,3060.0,3060.0,0.0,20151110.0,3060.0,1.0,0.0,36.066171434733135,18.89680106076111,318
2015-11-11,3060.0,3060.0,3060.0,3060.0,2.0,20151111.0,3060.0,2.0,0.0,32.787428577029935,16.377227585992962,319
2015-11-12,3060.0,3060.0,3060.0,3060.0,0.0,20151112.0,3060.0,3.0,0.0,29.806753251845283,14.193597241193961,320
2015-11-13,3060.0,3060.0,3060.0,3060.0,2.0,20151113.0,3060.0,4.0,0.0,27.09704841076831,12.301117609034765,321
2015-11-16,3060.0,2990.0,3060.0,3060.0,0.0,20151116.0,3060.0,0.0,-2.288,24.63368037342563,10.660968594496795,322
2015-11-17,3060.0,2990.0,3060.0,3060.0,2.0,20151117.0,2990.0,1.0,0.0,22.394254884932344,9.239506115230617,323
2015-11-18,3060.0,2990.0,3060.0,3060.0,0.0,20151118.0,2990.0,2.0,0.0,26.72204989539319,17.340905299866535,324
2015-11-19,3060.0,2990.0,3060.0,3060.0,2.0,20151119.0,2990.0,3.0,0.0,30.656408995812118,24.362117926550997,325
2015-11-20,3060.0,2990.0,3060.0,3060.0,0.0,20151120.0,2990.0,4.0,0.0,34.233099087102026,30.44716886967753,326
2016-02-22,2750.0,3050.0,3151.0,2750.0,6.0,20160222.0,2990.0,0.0,2.007,67.5755446246391,79.85421302038719,327
2016-02-24,2750.0,3007.0,3230.0,2750.0,0.0,20160224.0,3050.0,2.0,-1.41,105.06867693149098,133.2069846176689,328
2016-02-25,2750.0,2884.0,3151.0,2750.0,0.0,20160225.0,3007.0,3.0,-4.09,131.97152448317422,168.91272000197972,329
2016-02-26,2750.0,2884.0,3151.0,2750.0,6.0,20160226.0,2884.0,4.0,0.0,156.42865862106797,199.85769066838245,330
2016-02-29,2750.0,2884.0,3151.0,2750.0,0.0,20160229.0,2884.0,0.0,0.0,178.66241692824403,226.67666524593145,331
2016-03-01,2750.0,2884.0,3151.0,2750.0,6.0,20160301.0,2884.0,1.0,0.0,198.8749244802222,249.9197765464739,332
2016-03-02,2750.0,2884.0,3151.0,2750.0,0.0,20160302.0,2884.0,2.0,0.0,217.24993134565685,270.0638063402774,333
2016-03-03,2750.0,2884.0,3151.0,2750.0,6.0,20160303.0,2884.0,3.0,0.0,233.95448304150645,287.5219654949071,334
2016-03-07,2776.0,3006.0,3006.0,2776.0,14.0,20160307.0,2884.0,0.0,4.23,233.59498458318768,279.85237009558614,335
2016-03-08,2776.0,2973.0,3006.0,2776.0,0.0,20160308.0,3006.0,1.0,-1.098,233.26816780289792,273.20538741617463,336
2016-03-09,2976.0,2998.0,3006.0,2776.0,14.0,20160309.0,2973.0,2.0,0.841,232.9710616389981,267.444669094018,337
2016-03-10,2863.0,2925.0,2998.0,2859.0,10.0,20160310.0,2998.0,3.0,-2.435,224.42823785363456,250.3187132148156,338
2016-03-11,2750.0,2884.0,3151.0,2750.0,6.0,20160311.0,2925.0,4.0,-1.402,240.48021623057699,270.40955145284016,339
2016-03-14,2750.0,2884.0,3151.0,2750.0,0.0,20160314.0,2884.0,0.0,0.0,255.07292384597918,287.8216112591282,340
2016-03-15,2750.0,2884.0,3151.0,2750.0,6.0,20160315.0,2884.0,1.0,0.0,268.33902167816296,302.9120630912444,341
2016-04-27,2774.0,2774.0,2774.0,2774.0,0.0,20160427.0,2884.0,2.0,-3.814,253.94456516196624,277.19045467907847,342
2016-04-28,2774.0,2774.0,2774.0,2774.0,4.0,20160428.0,2774.0,3.0,0.0,240.85869560178736,254.89839405520127,343
2016-05-03,2942.0,2942.0,2774.0,2774.0,0.0,20160503.0,2774.0,1.0,6.056,218.96245054707927,220.91194151450776,344
2016-05-04,2942.0,3060.0,3060.0,2942.0,6.0,20160504.0,2942.0,2.0,4.011,225.0567732246176,229.59034931257347,345
2016-05-05,3142.0,3142.0,3142.0,3142.0,8.0,20160505.0,3060.0,3.0,2.68,222.77888474965235,225.64496940423035,346
2016-05-09,2746.0,3034.0,3224.0,2746.0,48.0,20160509.0,3142.0,0.0,-3.437,245.98080431786587,259.29230681699966,347
2016-05-10,2746.0,3034.0,3224.0,2746.0,0.0,20160510.0,3034.0,1.0,0.0,267.0734584707873,288.453332574733,348
2016-05-11,2746.0,3034.0,3224.0,2746.0,48.0,20160511.0,3034.0,2.0,0.0,286.24859860980666,313.72622156476854,349
2016-05-12,2746.0,3034.0,3224.0,2746.0,0.0,20160512.0,3034.0,3.0,0.0,303.6805441907334,335.6293920227994,350
2016-05-13,2746.0,3034.0,3224.0,2746.0,48.0,20160513.0,3034.0,4.0,0.0,319.5277674461213,354.6121397530928,351
2016-05-16,2746.0,3034.0,3224.0,2746.0,0.0,20160516.0,3034.0,0.0,0.0,333.9343340419285,371.0638544526804,352
2016-05-17,2746.0,3034.0,3224.0,2746.0,48.0,20160517.0,3034.0,1.0,0.0,347.03121276538957,385.322007192323,353
2016-05-19,3020.0,3221.0,3268.0,3020.0,12.0,20160519.0,3034.0,3.0,6.163,338.02837524126323,367.01240623334655,354
2016-05-20,2746.0,3034.0,3224.0,2746.0,0.0,20160520.0,3221.0,4.0,-5.806,350.7530684011484,381.81075206890034,355
2016-05-23,2746.0,3034.0,3224.0,2746.0,48.0,20160523.0,3034.0,0.0,0.0,362.3209712737713,394.63598512638026,356
2016-05-24,2746.0,3034.0,3224.0,2746.0,0.0,20160524.0,3034.0,1.0,0.0,372.83724661251944,405.75118710952955,357
2016-05-25,2746.0,3034.0,3224.0,2746.0,48.0,20160525.0,3034.0,2.0,0.0,382.39749692047224,415.3843621615923,358
2016-05-26,2746.0,3034.0,3224.0,2746.0,0.0,20160526.0,3034.0,3.0,0.0,391.0886335640657,423.73311387338003,359
2016-05-27,2746.0,3034.0,3224.0,2746.0,48.0,20160527.0,3034.0,4.0,0.0,398.98966687642337,430.96869869026267,360
2016-05-30,2746.0,3034.0,3224.0,2746.0,0.0,20160530.0,3034.0,0.0,0.0,406.17242443311216,437.2395388648943,361
2016-06-30,3200.0,3066.0,3279.0,3066.0,40.0,20160630.0,3034.0,3.0,1.055,391.5203858482838,411.607600349575,362
2016-07-01,3200.0,3109.0,3323.0,3066.0,6.0,20160701.0,3066.0,4.0,1.402,382.2003507711671,395.25992030296504,363
2016-07-04,3298.0,3200.0,3298.0,3298.0,0.0,20160704.0,3109.0,0.0,2.927,368.54577342833375,373.4919309292364,364
2016-07-05,3298.0,3200.0,3298.0,3298.0,2.0,20160705.0,3200.0,1.0,0.0,352.22343038939437,348.8930068053383,365
2016-07-06,3298.0,3100.0,3298.0,3298.0,0.0,20160706.0,3200.0,2.0,-3.125,329.112209444904,315.44060589796,366
2016-07-07,3298.0,3050.0,3298.0,3298.0,2.0,20160707.0,3100.0,3.0,-1.613,308.10200858627644,286.4485251115654,367
2016-07-08,3298.0,3050.0,3298.0,3298.0,0.0,20160708.0,3050.0,4.0,0.0,298.0927350784331,274.6553884300234,368
2016-07-11,3298.0,3050.0,3298.0,3298.0,2.0,20160711.0,3050.0,0.0,0.0,293.5388500713029,271.10133663935363,369
2016-07-12,3419.0,3419.0,3419.0,3419.0,0.0,20160712.0,3050.0,1.0,12.098,300.3989546102754,284.1544917541065,370
2016-07-13,3419.0,3282.0,3419.0,3419.0,20.0,20160713.0,3419.0,2.0,-4.007,306.6354132820685,295.4672261868923,371
2016-07-14,3419.0,3282.0,3419.0,3419.0,0.0,20160714.0,3282.0,3.0,0.0,278.75946662006226,256.07159602864004,372
2016-07-15,3419.0,3282.0,3419.0,3419.0,20.0,20160715.0,3282.0,4.0,0.0,265.87224238187486,240.19538322482148,373
2016-07-18,3151.0,3328.0,3389.0,3151.0,14.0,20160718.0,3282.0,0.0,1.402,263.33840216534077,239.90266546151193,374
2016-07-19,3151.0,3247.0,3389.0,3151.0,0.0,20160719.0,3328.0,1.0,-2.434,261.0349110594007,239.64897673331035,375
2016-07-20,3339.0,3339.0,3389.0,3151.0,14.0,20160720.0,3247.0,2.0,2.833,258.9408282358188,239.42911316886895,376
2016-07-21,3339.0,3290.0,3368.0,3201.0,10.0,20160721.0,3339.0,3.0,-1.468,250.58257112347164,229.77189807968642,377
2016-07-22,3339.0,3290.0,3368.0,3201.0,0.0,20160722.0,3290.0,4.0,0.0,242.9841555667924,221.40231166906156,378
2016-07-26,3203.0,3339.0,3344.0,3203.0,34.0,20160726.0,3290.0,1.0,1.489,233.712868697084,210.68200344652,379
2016-07-27,3203.0,3296.0,3344.0,3203.0,0.0,20160727.0,3339.0,2.0,-1.288,225.28442608825816,201.39106965365067,380
2016-07-28,3397.0,3360.0,3397.0,3166.0,24.0,20160728.0,3296.0,3.0,1.942,225.80402371659835,205.33892703316394,381
2016-07-29,3397.0,3314.0,3397.0,3166.0,0.0,20160729.0,3360.0,4.0,-1.369,226.2763851969076,208.76040342874208,382
2016-08-01,3397.0,3314.0,3397.0,3166.0,24.0,20160801.0,3314.0,0.0,0.0,226.70580472446144,211.72568297157648,383
2016-08-02,3382.0,3350.0,3382.0,3350.0,40.0,20160802.0,3314.0,1.0,1.086,212.27800429496503,192.5622585753664,384
2016-08-03,3382.0,3366.0,3382.0,3350.0,0.0,20160803.0,3350.0,2.0,0.478,199.16182208633188,175.95395743198426,385
2016-08-04,3382.0,3366.0,3382.0,3350.0,40.0,20160804.0,3366.0,3.0,0.0,183.96529280575623,156.76009644105304,386
2016-08-05,3382.0,3366.0,3382.0,3350.0,0.0,20160805.0,3366.0,4.0,0.0,170.1502661870511,140.12541691557928,387
2016-08-08,3464.0,3364.0,3464.0,3285.0,18.0,20160808.0,3366.0,0.0,-0.059,170.95478744277375,145.3086946601687,388
2016-08-09,3464.0,3364.0,3464.0,3285.0,0.0,20160809.0,3364.0,1.0,0.0,171.6861704025216,149.80086870547956,389
2016-08-10,3464.0,3364.0,3464.0,3285.0,18.0,20160810.0,3364.0,2.0,0.0,172.3510640022924,153.69408621141565,390
2016-08-11,3464.0,3364.0,3464.0,3285.0,0.0,20160811.0,3364.0,3.0,0.0,172.9555127293567,157.06820804989354,391
2016-08-12,3464.0,3364.0,3464.0,3285.0,18.0,20160812.0,3364.0,4.0,0.0,173.50501157214248,159.9924469765744,392
2016-08-15,3464.0,3364.0,3464.0,3285.0,0.0,20160815.0,3364.0,0.0,0.0,174.004555974675,162.5267873796978,393
2016-08-16,3464.0,3364.0,3464.0,3285.0,18.0,20160816.0,3364.0,1.0,0.0,174.45868724970452,164.72321572907143,394
2016-08-17,3464.0,3364.0,3464.0,3285.0,0.0,20160817.0,3364.0,2.0,0.0,174.87153386336774,166.62678696519524,395
2016-08-18,3497.0,3275.0,3497.0,3230.0,12.0,20160818.0,3364.0,3.0,-2.646,183.24684896669794,180.00988203650255,396
2016-08-22,3497.0,3383.0,3497.0,3230.0,12.0,20160822.0,3275.0,0.0,3.298,190.8607717879072,191.60856443163553,397
2016-08-23,3497.0,3383.0,3497.0,3230.0,0.0,20160823.0,3383.0,1.0,0.0,197.78251980718838,201.6607558407508,398
2016-08-24,3497.0,3383.0,3497.0,3230.0,12.0,20160824.0,3383.0,2.0,0.0,204.07501800653492,210.37265506198403,399
2016-08-25,3497.0,3383.0,3497.0,3230.0,0.0,20160825.0,3383.0,3.0,0.0,209.79547091503176,217.92296772038617,400
2016-08-26,3497.0,3383.0,3497.0,3230.0,12.0,20160826.0,3383.0,4.0,0.0,214.99588265002888,224.46657202433468,401
2016-08-29,3497.0,3383.0,3497.0,3230.0,0.0,20160829.0,3383.0,0.0,0.0,219.72352968184444,230.1376957544234,402
2016-08-30,3255.0,3383.0,3497.0,3230.0,12.0,20160830.0,3383.0,1.0,0.0,224.0213906198586,235.05266965383362,403
2016-08-31,3124.0,3124.0,3255.0,3124.0,2.0,20160831.0,3383.0,2.0,-7.656,227.20126419987136,238.24564703332234,404
2016-09-01,3124.0,3124.0,3124.0,3124.0,0.0,20160901.0,3124.0,3.0,0.0,230.09205836351939,241.012894095546,405
2016-09-02,3124.0,3124.0,3124.0,3124.0,2.0,20160902.0,3124.0,4.0,0.0,209.17459851229043,208.8778415494733,406
2016-09-06,3124.0,3124.0,3124.0,3124.0,2.0,20160906.0,3124.0,1.0,0.0,190.15872592026415,181.02746267621035,407
2016-09-07,3124.0,3124.0,3124.0,3124.0,0.0,20160907.0,3124.0,2.0,0.0,172.87156901842204,156.89046765271576,408
2016-09-08,3124.0,3124.0,3124.0,3124.0,2.0,20160908.0,3124.0,3.0,0.0,157.15597183492918,135.97173863235378,409
2016-09-09,3124.0,3124.0,3124.0,3124.0,0.0,20160909.0,3124.0,4.0,0.0,142.86906530448113,117.84217348137338,410
2016-09-12,3124.0,2999.0,3124.0,3124.0,2.0,20160912.0,3124.0,0.0,-4.001,129.88096845861924,102.12988368385699,411
2016-09-13,3124.0,3119.0,3124.0,3124.0,0.0,20160913.0,2999.0,1.0,4.001,118.07360768965393,88.51256585934286,412
2016-09-14,2795.0,2963.0,2795.0,2795.0,0.0,20160914.0,3119.0,2.0,-5.002,125.88509789968539,103.91089041143049,413
2016-09-30,2857.0,3016.0,3082.0,2857.0,0.0,20160930.0,2963.0,4.0,1.789,138.25917990880487,124.98943835657302,414
2016-11-01,3076.0,3137.0,3137.0,3076.0,4.0,20161101.0,3016.0,1.0,4.012,141.5083453716408,131.52417990902995,415
2016-11-02,3323.0,3214.0,3323.0,3076.0,12.0,20161102.0,3137.0,2.0,2.455,156.5530412469462,154.9209559211593,416
2016-11-03,3323.0,3285.0,3323.0,3214.0,0.0,20161103.0,3214.0,3.0,2.209,159.23003749722386,159.06482846500478,417
2016-11-04,3214.0,3214.0,3323.0,3214.0,12.0,20161104.0,3285.0,4.0,-2.161,154.66367045202176,152.38951800300427,418
2016-11-07,3214.0,3214.0,3214.0,3214.0,2.0,20161107.0,3214.0,0.0,0.0,147.05788222911062,141.53758226927022,419
2016-11-08,3214.0,3314.0,3314.0,3214.0,6.0,20161108.0,3214.0,1.0,3.111,142.77989293555518,135.99923796670097,420
2016-11-09,3234.0,3234.0,3314.0,3214.0,2.0,20161109.0,3314.0,2.0,-2.414,138.89081175959572,131.19933957114102,421
2016-11-15,3194.0,3324.0,3453.0,3194.0,0.0,20161115.0,3234.0,1.0,2.783,149.80982887235976,148.23942762832223,422
2016-11-16,3194.0,3324.0,3453.0,3194.0,4.0,20161116.0,3324.0,2.0,0.0,159.7362080657816,163.0075039445459,423
2016-11-17,3324.0,3324.0,3453.0,3194.0,0.0,20161117.0,3324.0,3.0,0.0,168.76018915071054,175.80650341860644,424
2016-11-18,3194.0,3324.0,3453.0,3194.0,4.0,20161118.0,3324.0,4.0,0.0,176.96380831882777,186.89896962945892,425
2016-11-21,3194.0,3324.0,3453.0,3194.0,0.0,20161121.0,3324.0,0.0,0.0,184.42164392620708,196.51244034553108,426
2016-11-22,3457.0,3449.0,3457.0,3449.0,4.0,20161122.0,3324.0,1.0,3.761,179.7469490238247,188.04411496612704,427
2016-11-23,3314.0,3478.0,3543.0,3314.0,10.0,20161123.0,3449.0,2.0,0.841,184.2244991125679,193.5048996373101,428
2016-11-24,3314.0,3482.0,3543.0,3314.0,0.0,20161124.0,3478.0,3.0,0.115,188.29499919324354,198.23757968566875,429
2016-11-25,3314.0,3482.0,3543.0,3314.0,10.0,20161125.0,3482.0,4.0,0.0,191.99545381203959,202.33923572757956,430
2016-11-28,3488.0,3498.0,3543.0,3314.0,6.0,20161128.0,3482.0,0.0,0.46,195.35950346549052,205.89400429723563,431
2016-11-29,3374.0,3375.0,3498.0,3374.0,6.0,20161129.0,3498.0,1.0,-3.516,188.87227587771864,194.97480372427088,432
2016-11-30,3374.0,3416.0,3498.0,3374.0,0.0,20161130.0,3375.0,2.0,1.215,182.9747962524715,185.51149656103476,433
2016-12-01,3374.0,3416.0,3498.0,3374.0,6.0,20161201.0,3416.0,3.0,0.0,177.61345113861043,177.3099636862301,434
2016-12-05,3315.0,3252.0,3315.0,3315.0,2.0,20161205.0,3416.0,0.0,-4.801,170.64859194419125,167.13530186139934,435
2016-12-06,3374.0,3416.0,3498.0,3374.0,0.0,20161206.0,3252.0,1.0,5.043,166.40781085835567,161.38392827987943,436
2016-12-07,2884.0,3181.0,3377.0,2884.0,0.0,20161207.0,3416.0,2.0,-6.879,196.09800987123248,205.59940450922886,437
2016-12-08,3214.0,3304.0,3309.0,3214.0,28.0,20161208.0,3181.0,3.0,3.867,196.6345544283931,205.11948390799827,438
2016-12-09,3425.0,3370.0,3425.0,3225.0,16.0,20161209.0,3304.0,4.0,1.998,200.940504025812,210.3035527202653,439
2016-12-12,3449.0,3449.0,3449.0,3449.0,2.0,20161212.0,3370.0,0.0,2.344,195.85500365982912,201.5964123575633,440
2016-12-13,3380.0,3469.0,3474.0,3380.0,12.0,20161213.0,3449.0,1.0,0.58,187.50454878166292,188.58355737655498,441
2016-12-14,3490.0,3440.0,3490.0,3380.0,8.0,20161214.0,3469.0,2.0,-0.836,180.45868071060264,178.10574972634763,442
2016-12-15,3405.0,3400.0,3490.0,3400.0,4.0,20161215.0,3440.0,3.0,-1.163,172.23516428236601,166.35831642950126,443
2016-12-19,3534.0,3459.0,3534.0,3444.0,10.0,20161219.0,3400.0,0.0,1.735,165.12287662033282,156.71054090556785,444
2016-12-20,3440.0,3269.0,3440.0,3269.0,16.0,20161220.0,3459.0,1.0,-5.493,165.65716056393893,158.6158021181588,445
2016-12-23,3440.0,3307.0,3440.0,3269.0,0.0,20161223.0,3269.0,4.0,1.162,167.87014596721716,162.80036183573756,446
2016-12-26,3440.0,3307.0,3440.0,3269.0,16.0,20161226.0,3307.0,0.0,0.0,168.1546781520156,163.8936469243059,447
2016-12-27,3440.0,3307.0,3440.0,3269.0,0.0,20161227.0,3307.0,1.0,0.0,168.41334377455965,164.84116066773177,448
2016-12-28,3440.0,3307.0,3440.0,3269.0,16.0,20161228.0,3307.0,2.0,0.0,168.64849434050876,165.66233924536755,449
2016-12-29,3440.0,3307.0,3440.0,3269.0,0.0,20161229.0,3307.0,3.0,0.0,168.86226758228068,166.37402734598518,450
2016-12-30,3440.0,3307.0,3440.0,3269.0,16.0,20161230.0,3307.0,4.0,0.0,169.05660689298244,166.99082369985382,451
2017-01-13,3280.0,3280.0,3280.0,3280.0,0.0,20170113.0,3307.0,4.0,-0.816,156.14236990271124,148.32538053987318,452
2017-01-16,3167.0,3282.0,3282.0,3167.0,4.0,20170116.0,3280.0,0.0,0.061,154.6748817297374,147.2153298012233,453
2017-01-17,3202.0,3202.0,3282.0,3167.0,2.0,20170117.0,3282.0,1.0,-2.438,151.06807429976126,142.91995249439353,454
2017-01-18,3202.0,3210.0,3202.0,3202.0,0.0,20170118.0,3202.0,2.0,0.25,144.6073402725101,134.53062549514087,455
2017-01-19,3202.0,3210.0,3202.0,3202.0,2.0,20170119.0,3210.0,3.0,0.0,131.46121842955466,116.59320876245549,456
2017-01-20,3202.0,3210.0,3202.0,3202.0,0.0,20170120.0,3210.0,4.0,0.0,120.23747129959509,102.1141142607947,457
2017-01-23,3202.0,3210.0,3202.0,3202.0,2.0,20170123.0,3210.0,0.0,0.0,110.03406481781361,89.56556569268861,458
2017-01-24,3202.0,3210.0,3202.0,3202.0,0.0,20170124.0,3210.0,1.0,0.0,100.75824074346684,78.69015693366335,459
2017-01-25,3202.0,3210.0,3202.0,3202.0,2.0,20170125.0,3210.0,2.0,0.0,92.32567340315158,69.26480267584145,460
2017-02-13,3373.0,3373.0,3373.0,3373.0,2.0,20170213.0,3210.0,0.0,5.078,98.7506121846833,81.76282898572931,461
2017-02-15,3028.0,3028.0,3028.0,3028.0,8.0,20170215.0,3373.0,2.0,-10.228,106.31873834971202,95.12778512096529,462
2017-02-17,3373.0,3373.0,3373.0,3373.0,2.0,20170217.0,3028.0,4.0,11.394,96.65339849973823,82.44408043816998,463
2017-02-22,3028.0,3150.0,3028.0,3028.0,8.0,20170222.0,3373.0,2.0,-6.611,87.86672590885297,71.45153637974737,464
2017-02-24,3373.0,3373.0,3373.0,3373.0,2.0,20170224.0,3150.0,4.0,7.079,79.8788417353209,61.92466486244778,465
2017-02-28,3287.0,3395.0,3395.0,3287.0,4.0,20170228.0,3373.0,1.0,0.652,94.88985612301909,86.33470954745488,466
2017-03-06,3165.0,3182.0,3279.0,3161.0,6.0,20170306.0,3395.0,0.0,-6.274,105.53623283910827,103.09008160779423,467
2017-03-08,3165.0,3184.0,3279.0,3161.0,6.0,20170308.0,3182.0,2.0,0.063,117.21475712646199,120.54473739342154,468
2017-03-10,3165.0,3188.0,3279.0,3161.0,6.0,20170310.0,3184.0,4.0,0.126,117.28614284223816,120.20543907429868,469
2017-03-14,3036.0,3162.0,3226.0,3036.0,8.0,20170314.0,3188.0,1.0,-0.816,123.89649349294379,129.51138053105885,470
2017-03-20,3266.0,3239.0,3266.0,3101.0,8.0,20170320.0,3162.0,0.0,2.435,127.63317590267617,134.243196460251,471
2017-03-22,3145.0,3164.0,3203.0,3144.0,6.0,20170322.0,3239.0,2.0,-2.316,121.39379627516016,124.21077026555086,472
2017-03-23,3180.0,3199.0,3203.0,3144.0,30.0,20170323.0,3164.0,3.0,1.106,118.9943602501455,120.31600089681064,473
2017-03-27,3180.0,3183.0,3199.0,3180.0,30.0,20170327.0,3199.0,0.0,-0.5,111.35850931831418,108.94053411056935,474
2017-03-31,3140.0,3140.0,3140.0,3140.0,6.0,20170331.0,3183.0,4.0,-1.351,106.59864483483098,102.28179622915998,475
2017-05-11,3265.0,3075.0,3265.0,3075.0,4.0,20170511.0,3140.0,3.0,-2.07,114.18058621348271,113.97755673193865,476
2017-05-12,3265.0,3170.0,3265.0,3075.0,0.0,20170512.0,3075.0,4.0,3.089,121.0732601940752,124.11388250101349,477
2017-05-15,3265.0,3170.0,3265.0,3075.0,0.0,20170515.0,3170.0,0.0,0.0,127.33932744915937,132.89869816754515,478
2017-05-17,3211.0,3211.0,3211.0,3211.0,0.0,20170517.0,3170.0,2.0,1.293,119.49029768105405,120.64553841187258,479
2017-05-18,3211.0,3211.0,3211.0,3211.0,2.0,20170518.0,3211.0,3.0,0.0,112.35481607368557,110.02613329028969,480
2017-05-19,3211.0,3211.0,3211.0,3211.0,0.0,20170519.0,3211.0,4.0,0.0,102.14074188516881,95.3559821849179,481
2017-07-13,3302.0,3340.0,3340.0,3302.0,8.0,20170713.0,3211.0,3.0,4.017,104.58249262288082,99.84185122692897,482
2017-07-14,3378.0,3319.0,3378.0,3290.0,12.0,20170714.0,3340.0,4.0,-0.629,110.25681147534628,108.79627106333857,483
2017-07-17,3378.0,3321.0,3378.0,3290.0,0.0,20170717.0,3319.0,0.0,0.06,108.23346497758753,106.02343492156008,484
2017-07-21,3290.0,3283.0,3290.0,3276.0,0.0,20170721.0,3321.0,4.0,-1.144,102.30314997962498,97.620310265352,485
2017-07-24,3217.0,3217.0,3217.0,3217.0,2.0,20170724.0,3283.0,0.0,-2.01,102.45740907238626,98.47093556330495,486
2017-07-25,3217.0,3217.0,3217.0,3217.0,0.0,20170725.0,3217.0,1.0,0.0,99.14309915671468,94.14147748819751,487
