,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2015-03-27,101870.0,101090.0,102700.0,100650.0,28852.0,20150327.0,101870.0,4.0,-0.766,2656.340911122441,3066.395216793963,0
2015-03-30,99010.0,98380.0,100000.0,96850.0,66682.0,20150330.0,101090.0,0.0,-2.681,2656.340911122441,3066.395216793963,1
2015-03-31,98000.0,95040.0,98200.0,93840.0,105600.0,20150331.0,98380.0,1.0,-3.395,2656.340911122441,3066.395216793963,2
2015-04-01,93800.0,92450.0,94130.0,91290.0,158924.0,20150401.0,95040.0,2.0,-2.725,2656.340911122441,3066.395216793963,3
2015-04-02,92870.0,96160.0,96600.0,92550.0,202848.0,20150402.0,92450.0,3.0,4.013,2656.340911122441,3066.395216793963,4
2015-04-03,95970.0,97300.0,97800.0,95660.0,150282.0,20150403.0,96160.0,4.0,1.186,2656.340911122441,3066.395216793963,5
2015-04-07,97380.0,96420.0,97980.0,95950.0,75688.0,20150407.0,97300.0,1.0,-0.904,2656.340911122441,3066.395216793963,6
2015-04-08,94500.0,93950.0,95630.0,93300.0,183088.0,20150408.0,96420.0,2.0,-2.562,2656.340911122441,3066.395216793963,7
2015-04-09,94450.0,94300.0,95260.0,93880.0,160974.0,20150409.0,93950.0,3.0,0.373,2656.340911122441,3066.395216793963,8
2015-04-10,94500.0,94540.0,94970.0,93180.0,137720.0,20150410.0,94300.0,4.0,0.255,2656.340911122441,3066.395216793963,9
2015-04-13,94280.0,95180.0,95670.0,93700.0,169538.0,20150413.0,94540.0,0.0,0.677,2656.340911122441,3066.395216793963,10
2015-04-14,94780.0,93100.0,95070.0,92830.0,199144.0,20150414.0,95180.0,1.0,-2.185,2656.340911122441,3066.395216793963,11
2015-04-15,92710.0,94730.0,95000.0,92640.0,220106.0,20150415.0,93100.0,2.0,1.751,2656.340911122441,3066.395216793963,12
2015-04-16,94500.0,95400.0,95900.0,94260.0,195920.0,20150416.0,94730.0,3.0,0.707,2656.340911122441,3066.395216793963,13
2015-04-17,96280.0,95840.0,96660.0,95010.0,168678.0,20150417.0,95400.0,4.0,0.461,2656.340911122441,2894.820272777435,14
2015-04-20,95980.0,95410.0,96550.0,95200.0,148104.0,20150420.0,95840.0,0.0,-0.449,2656.340911122441,2665.6255226463963,15
2015-04-21,96260.0,95880.0,96390.0,95630.0,140930.0,20150421.0,95410.0,1.0,0.493,2656.340911122441,2387.08693447613,16
2015-04-22,95910.0,96340.0,96720.0,95750.0,123898.0,20150422.0,95880.0,2.0,0.48,2656.340911122441,2231.647696700404,17
2015-04-23,96120.0,95840.0,96500.0,95600.0,101064.0,20150423.0,96340.0,3.0,-0.519,2656.340911122441,2041.5590464290178,18
2015-04-24,95840.0,97830.0,97890.0,95700.0,118180.0,20150424.0,95840.0,4.0,2.076,2656.340911122441,2062.5509305521337,19
2015-04-27,98000.0,101490.0,101490.0,97990.0,241858.0,20150427.0,97830.0,0.0,3.741,2656.340911122441,2565.8051244542144,20
2015-04-28,102490.0,102640.0,104530.0,101420.0,285686.0,20150428.0,101490.0,1.0,1.133,3075.4296465567722,3141.7558268192133,21
2015-04-29,102370.0,101020.0,104400.0,100550.0,317634.0,20150429.0,102640.0,2.0,-1.578,3154.697636300007,3239.837484740271,22
2015-04-30,101190.0,105980.0,106980.0,101170.0,552304.0,20150430.0,101020.0,3.0,4.91,3423.3654174120634,3593.9436542884305,23
2015-05-04,105760.0,107620.0,108500.0,105480.0,278828.0,20150504.0,105980.0,0.0,1.547,3829.648700633051,4126.980143943611,24
2015-05-05,107850.0,107940.0,109230.0,106160.0,518260.0,20150505.0,107620.0,1.0,0.297,3772.126978025572,4007.1472368197665,25
2015-05-06,110000.0,113380.0,113380.0,109690.0,609024.0,20150506.0,107940.0,2.0,5.04,3967.765565755912,4245.871696676653,26
2015-05-07,114580.0,112490.0,115300.0,111060.0,969004.0,20150507.0,113380.0,3.0,-0.785,4299.128317421754,4668.782001223328,27
2015-05-08,113700.0,112290.0,114100.0,110000.0,878412.0,20150508.0,112490.0,4.0,-0.178,4279.807788385817,4591.7296235331105,28
2015-05-11,111810.0,113880.0,114430.0,111060.0,728054.0,20150511.0,112290.0,0.0,1.416,4192.069855434582,4426.575756182891,29
2015-05-12,113300.0,111600.0,115060.0,111280.0,871656.0,20150512.0,113880.0,1.0,-2.002,4152.550028477221,4339.332545440199,30
2015-05-13,112280.0,111750.0,113650.0,110800.0,752614.0,20150513.0,111600.0,2.0,0.134,4050.1978305231373,4169.680429158325,31
2015-05-14,112100.0,109400.0,112100.0,107060.0,760542.0,20150514.0,111750.0,3.0,-2.103,4144.228502407691,4286.764436402254,32
2015-05-15,108980.0,110210.0,110950.0,108540.0,609290.0,20150515.0,109400.0,4.0,0.74,4055.8388452468826,4142.080545788593,33
2015-05-18,109390.0,108610.0,109690.0,108200.0,544094.0,20150518.0,110210.0,0.0,-1.452,3813.974233202494,3786.091543537749,34
2015-05-19,108300.0,106400.0,108890.0,106160.0,467078.0,20150519.0,108610.0,1.0,-2.035,3836.1484385487956,3821.484260048224,35
2015-05-20,105500.0,102340.0,105990.0,102340.0,318956.0,20150520.0,106400.0,2.0,-3.816,4064.111694482131,4149.599495469437,36
2015-05-21,100490.0,101050.0,102550.0,100170.0,480180.0,20150521.0,102340.0,3.0,-1.261,4266.419297408459,4428.197826027155,37
2015-05-22,100960.0,100080.0,103370.0,96710.0,741830.0,20150522.0,101050.0,4.0,-0.96,4489.437880628738,4726.897261652152,38
2015-05-25,98900.0,99490.0,100580.0,98110.0,610232.0,20150525.0,100080.0,0.0,-0.59,4345.397325770065,4487.863487689951,39
2015-05-26,99670.0,100010.0,101900.0,99660.0,550278.0,20150526.0,99490.0,1.0,0.523,4150.0742513400655,4187.297461505152,40
2015-05-27,99990.0,100670.0,101180.0,99200.0,406046.0,20150527.0,100010.0,2.0,0.66,3949.1253933003486,3892.2672736480263,41
2015-05-28,97760.0,99470.0,100100.0,97750.0,211688.0,20150528.0,100670.0,3.0,-1.192,3801.29635913198,3686.193446774425,42
2015-05-29,99140.0,97600.0,99670.0,96250.0,196282.0,20150529.0,99470.0,4.0,-1.88,3858.403963125359,3784.214960364308,43
2015-06-01,97500.0,96810.0,97800.0,96360.0,171826.0,20150601.0,97600.0,0.0,-0.809,3789.4208451839513,3694.1758268134163,44
2015-06-02,97190.0,100280.0,100500.0,97020.0,428588.0,20150602.0,96810.0,1.0,3.584,3760.9364193699166,3665.5794670566884,45
2015-06-03,100380.0,99060.0,101100.0,99040.0,409252.0,20150603.0,100280.0,2.0,-1.217,3809.5846919612004,3748.9355348005333,46
2015-06-04,99200.0,98530.0,99940.0,97690.0,373052.0,20150604.0,99060.0,3.0,-0.535,3697.5586538727466,3594.249973051079,47
2015-06-05,98650.0,98370.0,99480.0,98080.0,349638.0,20150605.0,98530.0,4.0,-0.162,3486.71398510365,3301.4194528025746,48
2015-06-08,98750.0,100570.0,100600.0,98330.0,493720.0,20150608.0,98370.0,0.0,2.236,3375.1532872964526,3163.7893814862837,49
2015-06-09,100850.0,100900.0,102150.0,100660.0,602550.0,20150609.0,100570.0,1.0,0.328,3412.244775491526,3246.0064413337086,50
2015-06-10,101360.0,101350.0,101770.0,100580.0,398426.0,20150610.0,100900.0,2.0,0.446,3209.705713766342,2973.045475830341,51
2015-06-11,101850.0,101500.0,102200.0,101300.0,323762.0,20150611.0,101350.0,3.0,0.148,3034.977825077023,2749.8592895144143,52
2015-06-12,101600.0,98100.0,101640.0,97860.0,485194.0,20150612.0,101500.0,4.0,-3.35,3103.1034882403005,2887.271923867296,53
2015-06-15,98400.0,97530.0,98880.0,97400.0,314750.0,20150615.0,98100.0,0.0,-0.581,3194.212350527494,3049.030764363539,54
2015-06-16,97400.0,95670.0,98050.0,95340.0,386062.0,20150616.0,97530.0,1.0,-1.907,3154.547773355484,3010.4805722556757,55
2015-06-17,96000.0,95270.0,96360.0,94700.0,399972.0,20150617.0,95670.0,2.0,-0.418,3124.913889839151,2986.4095925542233,56
2015-06-18,96300.0,96290.0,96810.0,95830.0,327414.0,20150618.0,95270.0,3.0,1.071,2943.7472222150564,2740.1604405767325,57
2015-06-19,96020.0,94620.0,96180.0,94440.0,314624.0,20150619.0,96290.0,4.0,-1.734,2833.9188800027114,2606.7769825302785,58
2015-06-23,93890.0,94450.0,94780.0,93510.0,7576.0,20150623.0,94620.0,1.0,-0.18,2829.0010120312018,2629.8776975771443,59
2015-06-24,95610.0,96370.0,96700.0,95350.0,335594.0,20150624.0,94450.0,2.0,2.033,2760.7061028095186,2556.54880664162,60
2015-06-25,96010.0,94850.0,96220.0,94800.0,333244.0,20150625.0,96370.0,3.0,-1.577,2670.3967875124795,2451.660924372707,61
2015-06-26,94760.0,93770.0,95170.0,93030.0,506470.0,20150626.0,94850.0,4.0,-1.139,2731.420383827156,2570.120530798512,62
2015-06-29,93650.0,90360.0,93680.0,89510.0,618386.0,20150629.0,93770.0,0.0,-3.637,2969.0971419898747,2939.476696020778,63
2015-06-30,88880.0,87330.0,89410.0,87330.0,479454.0,20150630.0,90360.0,1.0,-3.353,3285.278545787,3406.2557451662133,64
2015-07-01,87330.0,88360.0,89980.0,86680.0,711432.0,20150701.0,87330.0,2.0,1.179,3321.228962288029,3442.7578668719148,65
2015-07-02,88000.0,89440.0,89880.0,87580.0,651842.0,20150702.0,88360.0,3.0,1.222,3250.9988761710183,3323.7153227001827,66
2015-07-03,89850.0,89230.0,90670.0,88110.0,530308.0,20150703.0,89440.0,4.0,-0.235,3188.0844029693526,3221.880561850273,67
2015-07-06,89100.0,85520.0,89340.0,85260.0,497774.0,20150706.0,89230.0,0.0,-4.158,3278.3843225056444,3349.6363995020406,68
2015-07-07,85750.0,84220.0,87360.0,84050.0,563222.0,20150707.0,85520.0,1.0,-1.52,3451.477650687534,3593.695772430862,69
2015-07-08,82400.0,81630.0,82400.0,81630.0,25018.0,20150708.0,84220.0,2.0,-3.075,3491.389261728758,3633.204531014967,70
2015-07-09,75230.0,83530.0,86050.0,75230.0,1040600.0,20150709.0,81630.0,3.0,2.328,4158.324529137722,4591.476051595521,71
2015-07-10,84100.0,84570.0,85170.0,82950.0,552370.0,20150710.0,83530.0,4.0,1.245,4102.059681525542,4451.275171349056,72
2015-07-13,84040.0,82250.0,84170.0,80600.0,771510.0,20150713.0,84570.0,0.0,-2.743,4053.648751326666,4333.768856365793,73
2015-07-14,84510.0,84540.0,85800.0,83680.0,831342.0,20150714.0,82250.0,1.0,2.784,3877.7241843515994,4038.593234010045,74
2015-07-15,84880.0,86970.0,87090.0,84330.0,859920.0,20150715.0,84540.0,2.0,2.874,3965.2663749908993,4145.449490441535,75
2015-07-16,86850.0,85440.0,87240.0,83630.0,949108.0,20150716.0,86970.0,3.0,-1.759,3932.9484324069244,4074.055054807696,76
2015-07-17,84680.0,85590.0,85760.0,84620.0,589592.0,20150717.0,85440.0,4.0,0.176,3788.958974185408,3844.177781927655,77
2015-07-20,84800.0,85320.0,85760.0,84450.0,574774.0,20150720.0,85590.0,0.0,-0.315,3563.4779831490728,3506.283250973328,78
2015-07-21,85480.0,87870.0,87950.0,85260.0,608876.0,20150721.0,85320.0,1.0,2.989,3484.0321094204855,3397.4443228573905,79
2015-07-22,87670.0,85220.0,87880.0,84530.0,737564.0,20150722.0,87870.0,2.0,-3.016,3471.8419621482517,3391.1183546443253,80
2015-07-23,85300.0,84410.0,85620.0,83700.0,701378.0,20150723.0,85220.0,3.0,-0.95,3535.336492143946,3494.97007300217,81
2015-07-24,84190.0,83360.0,84880.0,82900.0,696550.0,20150724.0,84410.0,4.0,-1.244,3424.81081774896,3338.30630844303,82
2015-07-27,83290.0,82650.0,84950.0,82620.0,631090.0,20150727.0,83360.0,0.0,-0.852,3325.2493640673233,3203.8646580170544,83
2015-07-28,81300.0,82740.0,83420.0,81150.0,594918.0,20150728.0,82650.0,1.0,0.109,3229.288515564989,3079.3487206711975,84
2015-07-29,83300.0,84330.0,84770.0,83110.0,519938.0,20150729.0,82740.0,2.0,1.922,3128.416307887858,2951.4349795564094,85
2015-07-30,83590.0,82620.0,84420.0,82500.0,564582.0,20150730.0,84330.0,3.0,-2.028,3018.532752250753,2813.9097767078324,86
2015-07-31,82000.0,81780.0,83000.0,81720.0,480272.0,20150731.0,82620.0,4.0,-1.017,2981.3849510112814,2786.7217141459478,87
2015-08-03,82200.0,80340.0,83180.0,80160.0,516712.0,20150803.0,81780.0,0.0,-1.761,2984.896136960774,2817.8255771415274,88
2015-08-04,80350.0,81100.0,81220.0,79800.0,441778.0,20150804.0,80340.0,1.0,0.946,2893.5247450625843,2706.1152152306695,89
2015-08-05,81300.0,81190.0,81800.0,80290.0,319588.0,20150805.0,81100.0,2.0,0.111,2767.7282436821365,2546.6328339568804,90
2015-08-06,81500.0,80780.0,81640.0,80500.0,329536.0,20150806.0,81190.0,3.0,-0.505,2619.729927507487,2359.0814300832276,91
2015-08-07,80700.0,80700.0,81130.0,79930.0,364892.0,20150807.0,80780.0,4.0,-0.099,2496.10063349107,2212.536996065186,92
2015-08-10,80620.0,82200.0,82490.0,80280.0,337824.0,20150810.0,80700.0,0.0,1.859,2470.0881409665126,2212.198729436355,93
2015-08-11,82190.0,82370.0,84300.0,81980.0,514684.0,20150811.0,82200.0,1.0,0.207,2572.819406856827,2397.2391296340093,94
2015-08-12,81240.0,82690.0,82840.0,80050.0,506474.0,20150812.0,82370.0,2.0,0.388,2592.565195003515,2449.6073022895775,95
2015-08-13,82700.0,82690.0,83500.0,81750.0,349908.0,20150813.0,82690.0,3.0,0.0,2515.960960276555,2356.3262412640292,96
2015-08-14,83350.0,82300.0,83430.0,82200.0,135632.0,20150814.0,82690.0,4.0,-0.472,2399.045152697306,2206.149287166094,97
2015-08-17,82800.0,82880.0,83200.0,82230.0,132144.0,20150817.0,82300.0,0.0,0.705,2269.121586201274,2041.3292662348629,98
2015-08-18,82880.0,81130.0,83250.0,81100.0,180354.0,20150818.0,82880.0,1.0,-2.111,2258.2915652038405,2055.8187062396537,99
2015-08-19,81090.0,81860.0,81950.0,80620.0,286466.0,20150819.0,81130.0,2.0,0.9,2258.446887704481,2083.04289312956,100
2015-08-20,81600.0,80650.0,81850.0,79800.0,379502.0,20150820.0,81860.0,3.0,-1.478,2239.4960341261753,2078.637172027575,101
2015-08-21,81550.0,80370.0,81560.0,80300.0,311620.0,20150821.0,80650.0,4.0,-0.347,2177.7202993931314,2009.4855216389358,102
2015-08-24,80000.0,76800.0,80100.0,76800.0,370194.0,20150824.0,80370.0,0.0,-4.442,2329.7532619855388,2254.887536516888,103
2015-08-25,74200.0,75410.0,76730.0,74100.0,406098.0,20150825.0,76800.0,1.0,-1.81,2687.9736514470815,2790.23602460831,104
2015-08-26,75750.0,74360.0,76230.0,74200.0,575928.0,20150826.0,75410.0,2.0,-1.392,2679.975719163132,2764.871214772492,105
2015-08-27,74300.0,76160.0,76200.0,74100.0,472478.0,20150827.0,74360.0,3.0,2.421,2627.248690352111,2676.2216996153866,106
2015-08-28,76400.0,78610.0,78900.0,76360.0,624826.0,20150828.0,76160.0,4.0,3.217,2801.141059728727,2924.7255212346545,107
2015-08-31,78200.0,76810.0,79300.0,76790.0,674872.0,20150831.0,78610.0,0.0,-2.29,2831.9473659976584,2953.428789898504,108
2015-09-01,76460.0,75810.0,77370.0,75800.0,458718.0,20150901.0,76810.0,1.0,-1.302,2829.9520950848196,2934.304948457289,109
2015-09-02,76000.0,76510.0,76690.0,75560.0,475672.0,20150902.0,75810.0,2.0,0.923,2686.3164332341976,2709.7309269542584,110
2015-09-03,76000.0,76150.0,76690.0,75560.0,0.0,20150903.0,76510.0,3.0,-0.471,2544.8298497154237,2499.100113628537,111
2015-09-07,74600.0,75500.0,75630.0,74600.0,3300.0,20150907.0,76150.0,0.0,-0.854,2487.1168320853435,2420.5534243569673,112
2015-09-08,76870.0,76190.0,76940.0,75300.0,595808.0,20150908.0,75500.0,1.0,0.914,2410.1047393763824,2316.479625882582,113
2015-09-09,77090.0,77790.0,78870.0,76730.0,1253336.0,20150909.0,76190.0,2.0,2.1,2497.369460820295,2456.949019111429,114
2015-09-10,78210.0,78710.0,78720.0,77120.0,1047802.0,20150910.0,77790.0,3.0,1.183,2500.3359203205523,2466.68915049831,115
2015-09-11,79400.0,79410.0,80220.0,78750.0,1420664.0,20150911.0,78710.0,4.0,0.889,2493.9416539451377,2461.7972635032825,116
2015-09-14,79100.0,78260.0,79900.0,78230.0,1062540.0,20150914.0,79410.0,0.0,-1.448,2419.036889597189,2356.2242901372647,117
2015-09-15,77480.0,76960.0,78060.0,76860.0,1094660.0,20150915.0,78260.0,1.0,-1.661,2430.9427681706707,2382.0610524913477,118
2015-09-16,77320.0,78950.0,79380.0,77270.0,1478896.0,20150916.0,76960.0,2.0,2.586,2401.7658381674773,2345.7862442281835,119
2015-09-17,78800.0,78590.0,79330.0,78300.0,1678798.0,20150917.0,78950.0,3.0,-0.456,2398.8780063800723,2349.0147450952836,120
2015-09-18,78110.0,77890.0,78580.0,77810.0,1444806.0,20150918.0,78590.0,4.0,-0.891,2284.4335310500915,2187.81277486245,121
2015-09-21,77200.0,78110.0,78190.0,76320.0,1442658.0,20150921.0,77890.0,0.0,0.282,2283.1213812300502,2198.7710717960854,122
2015-09-22,77790.0,77090.0,77970.0,76940.0,1253948.0,20150922.0,78110.0,1.0,-1.306,2169.200416376298,2042.9349258256655,123
2015-09-23,76780.0,76740.0,76980.0,76030.0,1147082.0,20150923.0,77090.0,2.0,-0.454,2161.0912333033584,2047.8769357997967,124
2015-09-24,76940.0,76760.0,77110.0,76300.0,779346.0,20150924.0,76740.0,3.0,0.026,2038.2640096953955,1882.826675255459,125
2015-09-25,76680.0,77100.0,77850.0,76600.0,979700.0,20150925.0,76760.0,4.0,0.443,1966.603248524944,1798.449784141359,126
2015-09-28,77300.0,77410.0,77800.0,77220.0,384820.0,20150928.0,77100.0,0.0,0.402,1882.366165691359,1697.3231451339977,127
2015-09-29,77210.0,75540.0,77420.0,75500.0,646524.0,20150929.0,77410.0,1.0,-2.416,1885.7874390063948,1727.013392734917,128
2015-09-30,76260.0,77100.0,77110.0,75950.0,479410.0,20150930.0,75540.0,2.0,2.065,1847.079329032866,1691.4116067402786,129
2015-10-01,76260.0,76420.0,77110.0,75950.0,0.0,20151001.0,77100.0,3.0,-0.882,1821.8902038913259,1675.223392391339,130
2015-10-08,76000.0,76100.0,76600.0,75510.0,36.0,20151008.0,76420.0,3.0,-0.419,1800.8092038117757,1663.8602733347102,131
2015-10-09,77510.0,79450.0,79470.0,77360.0,663132.0,20151009.0,76100.0,4.0,4.402,1914.3723582870737,1848.6789045592272,132
2015-10-12,81000.0,80310.0,81000.0,79000.0,786262.0,20151012.0,79450.0,0.0,1.082,2185.7938239349955,2255.5217191971888,133
2015-10-13,80370.0,79620.0,80380.0,78820.0,632286.0,20151013.0,80310.0,1.0,-0.859,2128.903329402709,2162.7854895930795,134
2015-10-14,79300.0,79270.0,79880.0,78970.0,676222.0,20151014.0,79620.0,2.0,-0.44,2057.184676556195,2053.080757259978,135
2015-10-15,79400.0,80340.0,80700.0,79200.0,875794.0,20151015.0,79270.0,3.0,1.35,2006.5314160460164,1979.336656066316,136
2015-10-16,80230.0,80390.0,80900.0,79900.0,820446.0,20151016.0,80340.0,4.0,0.062,1972.3012209068015,1932.7584351339442,137
2015-10-19,80280.0,79150.0,80650.0,79110.0,675768.0,20151019.0,80390.0,0.0,-1.542,1933.0010406028152,1880.3906436623852,138
2015-10-20,79150.0,78320.0,79290.0,78050.0,673374.0,20151020.0,79150.0,1.0,-1.049,1970.0010053258695,1941.6718912961385,139
2015-10-21,78450.0,78130.0,78690.0,77900.0,563356.0,20151021.0,78320.0,2.0,-0.243,1904.546273072776,1849.4489722974383,140
2015-10-22,78100.0,78660.0,79600.0,77710.0,546592.0,20151022.0,78130.0,3.0,0.678,1903.2238828593554,1854.855775999203,141
2015-10-23,78960.0,79980.0,80010.0,78590.0,669468.0,20151023.0,78660.0,4.0,1.678,1901.1126182379844,1858.2083392036566,142
2015-10-26,79980.0,78590.0,79980.0,78450.0,679910.0,20151026.0,79980.0,0.0,-1.738,1867.375070543126,1814.4472272606554,143
2015-10-27,78720.0,79150.0,79280.0,78270.0,535496.0,20151027.0,78590.0,1.0,0.713,1853.0682317052024,1800.5209302790038,144
2015-10-28,79200.0,79160.0,79580.0,78800.0,562956.0,20151028.0,79150.0,2.0,0.013,1774.6074123581545,1692.451472817246,145
2015-10-29,79080.0,79130.0,79900.0,78650.0,599260.0,20151029.0,79160.0,3.0,-0.038,1726.9157901775543,1633.4579430651218,146
2015-10-30,79000.0,77150.0,79350.0,77130.0,743688.0,20151030.0,79130.0,4.0,-2.502,1771.7416609624247,1711.6635507060234,147
2015-11-02,77100.0,76590.0,77390.0,76460.0,598726.0,20151102.0,77150.0,0.0,-0.726,1853.4015654921463,1839.4417440154334,148
2015-11-03,76700.0,76330.0,77250.0,76190.0,547810.0,20151103.0,76590.0,1.0,-0.339,1781.2741058614724,1735.5161780972169,149
2015-11-04,76200.0,76510.0,76680.0,75720.0,710650.0,20151104.0,76330.0,2.0,0.236,1706.612781553835,1632.1140209749108,150
2015-11-05,76190.0,74820.0,76970.0,74780.0,754986.0,20151105.0,76510.0,3.0,-2.209,1750.5570965897573,1706.4988182048633,151
2015-11-06,75800.0,74990.0,75800.0,74560.0,702012.0,20151106.0,74820.0,4.0,0.227,1768.6882780476956,1738.9656424542798,152
2015-11-09,74800.0,73990.0,75200.0,73760.0,731148.0,20151109.0,74990.0,0.0,-1.334,1738.807512882006,1699.1035567829992,153
2015-11-10,74100.0,73890.0,74220.0,72430.0,741658.0,20151110.0,73990.0,1.0,-0.135,1813.4614040013437,1813.8897492386604,154
2015-11-11,73450.0,72930.0,73680.0,72750.0,779414.0,20151111.0,73890.0,2.0,-1.299,1761.3285309012897,1737.3711159913976,155
2015-11-12,73000.0,73290.0,73750.0,72550.0,669322.0,20151112.0,72930.0,3.0,0.494,1723.025925032976,1684.3883005166094,156
2015-11-13,72700.0,72930.0,73640.0,72270.0,846614.0,20151113.0,73290.0,4.0,-0.491,1690.9326498660287,1642.4698604413745,157
2015-11-16,72830.0,73180.0,73600.0,72700.0,558036.0,20151116.0,72930.0,0.0,0.343,1619.029662846449,1543.4738790361866,158
2015-11-17,73350.0,71240.0,73350.0,70530.0,851516.0,20151117.0,73180.0,1.0,-2.651,1728.2088104260295,1713.6773618507393,159
2015-11-18,71450.0,70950.0,71740.0,70110.0,666046.0,20151118.0,71240.0,2.0,-0.407,1850.1898540883733,1894.5203802884807,160
2015-11-19,70700.0,69770.0,71020.0,69220.0,701690.0,20151119.0,70950.0,3.0,-1.663,1865.6271431209154,1911.2509962514455,161
2015-11-20,69600.0,68740.0,69790.0,68500.0,860638.0,20151120.0,69770.0,4.0,-1.476,1918.7519578041333,1983.0841967565764,162
2015-11-23,69000.0,64980.0,69200.0,64980.0,837472.0,20151123.0,68740.0,0.0,-5.47,2179.774549583785,2357.3396372130696,163
2015-11-24,64180.0,64970.0,65720.0,63310.0,1145120.0,20151124.0,64980.0,1.0,-0.015,2475.249634255512,2767.027685607466,164
2015-11-25,64800.0,68250.0,68250.0,64550.0,1195734.0,20151125.0,64970.0,2.0,5.048,2586.5905915744506,2891.4239941991386,165
2015-11-26,67900.0,70800.0,72780.0,67360.0,1870082.0,20151126.0,68250.0,3.0,3.736,3061.4460504145804,3547.2341283333417,166
2015-11-27,70790.0,69370.0,72160.0,69010.0,1643298.0,20151127.0,70800.0,4.0,-2.02,3138.5873271353207,3595.602911223982,167
2015-11-30,68760.0,69100.0,69150.0,67680.0,1294326.0,20151130.0,69370.0,0.0,-0.389,3136.8975699522293,3532.1891897254595,168
2015-12-01,68900.0,68970.0,70350.0,68680.0,1226688.0,20151201.0,69100.0,1.0,-0.188,3003.543233157885,3283.897297755307,169
2015-12-02,69000.0,70150.0,70940.0,68760.0,855172.0,20151202.0,68970.0,2.0,1.711,2928.6756602533596,3136.710991384461,170
2015-12-03,69600.0,68150.0,71130.0,68130.0,1109584.0,20151203.0,70150.0,3.0,-2.851,2935.159691631801,3118.4828591994933,171
2015-12-04,68290.0,68880.0,69470.0,68200.0,1059082.0,20151204.0,68150.0,4.0,1.071,2845.599713482554,2962.6851446367987,172
2015-12-07,70000.0,70590.0,70830.0,69380.0,775834.0,20151207.0,68880.0,0.0,2.483,2830.545193130251,2924.9937920179823,173
2015-12-08,70000.0,68170.0,70110.0,67670.0,742586.0,20151208.0,70590.0,1.0,-3.428,2795.041082638241,2860.327953081391,174
2015-12-09,67900.0,68170.0,68440.0,66930.0,800558.0,20151209.0,68170.0,2.0,0.0,2873.6737155677124,2966.9508926717667,175
2015-12-10,68350.0,67490.0,69020.0,67300.0,789124.0,20151210.0,68170.0,3.0,-0.998,2768.794281934525,2800.690773647203,176
2015-12-11,67130.0,69030.0,69050.0,66810.0,725398.0,20151211.0,67490.0,4.0,2.282,2720.72207242532,2725.9320038269284,177
2015-12-14,68630.0,68750.0,68970.0,67800.0,686612.0,20151214.0,69030.0,0.0,-0.406,2607.929152354964,2559.8077366487573,178
2015-12-15,69500.0,69670.0,71050.0,69300.0,399560.0,20151215.0,68750.0,1.0,1.338,2554.481045701993,2487.833371761788,179
2015-12-16,69400.0,70250.0,70310.0,69140.0,377762.0,20151216.0,69670.0,2.0,0.832,2464.073674999329,2364.122255526185,180
2015-12-17,70330.0,69820.0,71100.0,69750.0,509990.0,20151217.0,70250.0,3.0,-0.612,2370.066974519853,2239.5726214554184,181
2015-12-18,69800.0,70500.0,70650.0,69750.0,523508.0,20151218.0,69820.0,4.0,0.974,2236.424518733782,2060.9629385939397,182
2015-12-21,70600.0,71130.0,71300.0,70170.0,828576.0,20151221.0,70500.0,0.0,0.894,2167.658651730479,1983.5012134477968,183
2015-12-22,71010.0,70840.0,71710.0,70600.0,853816.0,20151222.0,71130.0,1.0,-0.408,2080.5987723854255,1880.3677183210975,184
2015-12-23,70730.0,70220.0,70990.0,69750.0,779186.0,20151223.0,70840.0,2.0,-0.875,2016.9079736222277,1813.6520225447653,185
2015-12-24,70180.0,69400.0,70700.0,69390.0,816902.0,20151224.0,70220.0,3.0,-1.168,1965.3708841742252,1765.1650862053436,186
2015-12-25,69400.0,69130.0,69780.0,68970.0,680852.0,20151225.0,69400.0,4.0,-0.389,1900.3371663563466,1696.476408044487,187
2015-12-28,69280.0,68050.0,69470.0,68000.0,623030.0,20151228.0,69130.0,0.0,-1.562,1861.2156051907389,1666.279553638501,188
2015-12-29,68030.0,69310.0,69390.0,67900.0,651506.0,20151229.0,68050.0,1.0,1.852,1827.468731530663,1642.775613153331,189
2015-12-30,69030.0,70070.0,70690.0,69020.0,1002108.0,20151230.0,69310.0,2.0,1.097,1901.3352113995797,1775.738864733066,190
2015-12-31,70100.0,70630.0,70960.0,69880.0,838374.0,20151231.0,70070.0,3.0,0.799,1878.4865555598917,1758.973682768638,191
2016-01-04,70810.0,68930.0,70960.0,68560.0,577174.0,20160104.0,70630.0,0.0,-2.407,1925.8968691773125,1844.4438583995727,192
2016-01-05,69200.0,69510.0,69610.0,68500.0,765810.0,20160105.0,68930.0,1.0,0.841,1944.451699425194,1882.5180106129965,193
2016-01-06,69380.0,68820.0,69750.0,68360.0,773858.0,20160106.0,69510.0,2.0,-0.993,1894.046999049987,1816.8489425312137,194
2016-01-07,69000.0,67480.0,69410.0,67340.0,911372.0,20160107.0,68820.0,3.0,-1.947,1919.1336356933957,1863.9357501937477,195
2016-01-08,67460.0,67920.0,68550.0,66510.0,1222618.0,20160108.0,67480.0,4.0,0.652,1954.6669417884934,1923.41098350128,196
2016-01-11,67910.0,67000.0,68660.0,66780.0,986604.0,20160111.0,67920.0,0.0,-1.355,1947.8790379462896,1917.622852367773,197
2016-01-12,67280.0,65950.0,67630.0,65820.0,1033860.0,20160112.0,67000.0,1.0,-1.567,1961.7082163949121,1941.9398053854138,198
2016-01-13,66010.0,66220.0,66680.0,65940.0,814236.0,20160113.0,65950.0,2.0,0.409,1879.7347417455371,1824.3478313339797,199
2016-01-14,66220.0,67360.0,68070.0,66050.0,924800.0,20160114.0,66220.0,3.0,1.722,1901.5770380550505,1863.7681204894636,200
2016-01-15,67370.0,68190.0,69350.0,67260.0,1061426.0,20160115.0,67360.0,4.0,1.232,2013.2518532633146,2032.5990377575822,201
2016-01-18,67820.0,69320.0,69620.0,67700.0,1076330.0,20160118.0,68190.0,0.0,1.657,2035.6835030553966,2062.9191660565803,202
2016-01-19,69310.0,70130.0,70300.0,68720.0,977974.0,20160119.0,69320.0,1.0,1.168,2042.4395482564776,2069.196610582371,203
2016-01-20,70010.0,69470.0,70290.0,68850.0,925226.0,20160120.0,70130.0,2.0,-0.941,1987.6723164177286,1985.3037291713729,204
2016-01-21,69450.0,69250.0,70000.0,68910.0,1032314.0,20160121.0,69470.0,3.0,-0.317,1917.883923808678,1883.2632319485072,205
2016-01-22,69350.0,70160.0,70780.0,69260.0,1091160.0,20160122.0,69250.0,4.0,1.314,1881.712657910148,1834.8281343553663,206
2016-01-25,70770.0,69360.0,70930.0,69130.0,754402.0,20160125.0,70160.0,0.0,-1.14,1874.2842344455228,1830.1843831079834,207
2016-01-26,69400.0,69130.0,69560.0,68750.0,744666.0,20160126.0,69360.0,1.0,-0.332,1832.0765766743987,1774.15979869358,208
2016-01-27,69350.0,70520.0,70590.0,69350.0,820568.0,20160127.0,69130.0,2.0,2.011,1778.2514332310873,1702.938492201096,209
2016-01-28,70440.0,69730.0,70570.0,69550.0,683710.0,20160128.0,70520.0,3.0,-1.12,1747.5013028806002,1667.8800265742825,210
2016-01-29,69600.0,69590.0,70220.0,69300.0,727910.0,20160129.0,69730.0,4.0,-0.201,1699.5466389019034,1608.1626896977077,211
2016-02-01,69420.0,68950.0,70200.0,68500.0,779094.0,20160201.0,69590.0,0.0,-0.92,1699.587853547248,1620.4076644046809,212
2016-02-02,68820.0,69010.0,69240.0,68560.0,580890.0,20160202.0,68950.0,1.0,0.087,1638.7162304130895,1541.6866424840507,213
2016-02-03,69050.0,68880.0,69150.0,67960.0,640464.0,20160203.0,69010.0,2.0,-0.188,1597.9238457786591,1494.7950901528418,214
2016-02-04,68780.0,69340.0,69780.0,68720.0,583156.0,20160204.0,68880.0,3.0,0.668,1549.0216779245577,1436.8224114657942,215
2016-02-05,69360.0,68740.0,69750.0,68500.0,494356.0,20160205.0,69340.0,4.0,-0.865,1521.837888994005,1411.9127566036875,216
2016-02-15,64950.0,66320.0,66600.0,64280.0,399620.0,20160215.0,68740.0,0.0,-3.521,1843.4889902991852,1898.324389056543,217
2016-02-16,66010.0,66660.0,67080.0,66010.0,600702.0,20160216.0,66320.0,1.0,0.513,1924.0809003413747,2009.2144705156713,218
2016-02-17,66860.0,66400.0,66890.0,66060.0,557778.0,20160217.0,66660.0,2.0,-0.39,1824.6190002324893,1851.985874446912,219
2016-02-18,66600.0,66680.0,67180.0,66430.0,459810.0,20160218.0,66400.0,3.0,0.422,1726.9263637782026,1705.0544245206543,220
2016-02-19,66790.0,67120.0,67350.0,66600.0,570678.0,20160219.0,66680.0,4.0,0.66,1656.296694298133,1604.380501251234,221
2016-02-22,67150.0,68730.0,69050.0,67010.0,740480.0,20160222.0,67120.0,0.0,2.399,1721.178813036458,1706.463101084404,222
2016-02-23,69060.0,68700.0,69560.0,68510.0,590896.0,20160223.0,68730.0,1.0,-0.044,1786.526193704444,1804.2680209398197,223
2016-02-24,69100.0,68550.0,69120.0,68140.0,520200.0,20160224.0,68700.0,2.0,-0.218,1713.205630604769,1694.3656181478427,224
2016-02-25,68350.0,67810.0,68990.0,67560.0,657020.0,20160225.0,68550.0,3.0,-1.08,1687.4596641747785,1659.1168690614636,225
2016-02-26,67960.0,67290.0,67990.0,66370.0,668722.0,20160226.0,67810.0,4.0,-0.767,1732.2360583586915,1728.5679531866003,226
2016-02-29,67500.0,67020.0,68300.0,66550.0,802790.0,20160229.0,67290.0,0.0,-0.401,1733.8509621448545,1731.425559428387,227
2016-03-01,67220.0,67800.0,67910.0,66690.0,703738.0,20160301.0,67020.0,1.0,1.164,1687.1372382979973,1663.235484837935,228
2016-03-02,68000.0,68950.0,69040.0,67830.0,783972.0,20160302.0,67800.0,2.0,1.696,1717.397489370949,1710.804086859546,229
2016-03-03,69210.0,69400.0,69540.0,68600.0,688900.0,20160303.0,68950.0,3.0,0.653,1719.452263065064,1714.6968752782752,230
2016-03-04,69550.0,71350.0,72390.0,69320.0,1203738.0,20160304.0,69400.0,4.0,2.81,1875.8656937345236,1944.7372919078414,231
2016-03-07,71340.0,73310.0,74450.0,71200.0,1495566.0,20160307.0,71350.0,0.0,2.747,2164.4233580059,2358.7723196534635,232
2016-03-08,73860.0,71670.0,75840.0,70060.0,1825344.0,20160308.0,73310.0,1.0,-2.237,2493.1121437094753,2814.936010366336,233
2016-03-09,71900.0,69280.0,71980.0,68680.0,1182210.0,20160309.0,71670.0,2.0,-3.335,2687.374676135924,3056.944542317492,234
2016-03-10,69600.0,68930.0,70510.0,68750.0,1229092.0,20160310.0,69280.0,3.0,-0.505,2708.5224328544423,3038.685270008493,235
2016-03-11,69100.0,69450.0,69960.0,68510.0,816682.0,20160311.0,68930.0,4.0,0.754,2594.11130257723,2826.8605673406933,236
2016-03-14,69260.0,69310.0,70370.0,68900.0,743622.0,20160314.0,69450.0,0.0,-0.202,2491.9193659649136,2645.9458250286007,237
2016-03-15,69030.0,68330.0,69230.0,67730.0,750548.0,20160315.0,69310.0,1.0,-1.414,2421.7448781409403,2522.486381691454,238
2016-03-16,67880.0,68100.0,68350.0,67570.0,624272.0,20160316.0,68330.0,2.0,-0.337,2359.768071030006,2418.1548641325912,239
2016-03-17,67640.0,68540.0,68990.0,67590.0,690320.0,20160317.0,68100.0,3.0,0.646,2272.5164281998677,2282.4008822482456,240
2016-03-18,68500.0,69860.0,70440.0,68410.0,1136578.0,20160318.0,68540.0,4.0,1.926,2278.651298364106,2290.0807646151466,241
2016-03-21,69750.0,68090.0,70060.0,67780.0,840560.0,20160321.0,69860.0,0.0,-2.534,2278.7739076037433,2288.7366626664602,242
2016-03-22,68200.0,68450.0,69350.0,68170.0,821964.0,20160322.0,68090.0,1.0,0.529,2225.2490069082405,2208.9051076442656,243
2016-03-23,68300.0,68260.0,69500.0,68050.0,674642.0,20160323.0,68450.0,2.0,-0.278,2154.7718244569455,2107.717759958364,244
2016-03-24,68360.0,68130.0,68610.0,67600.0,686116.0,20160324.0,68260.0,3.0,-0.19,2050.7016585903884,1961.3553919639153,245
2016-03-25,67980.0,68470.0,68640.0,67850.0,461376.0,20160325.0,68130.0,4.0,0.499,1936.0924168935105,1805.1746730353932,246
2016-03-28,68380.0,68120.0,68950.0,67990.0,436500.0,20160328.0,68470.0,0.0,-0.511,1847.3567426256477,1692.484716630674,247
2016-03-29,68180.0,68290.0,68810.0,67800.0,409056.0,20160329.0,68120.0,1.0,0.25,1771.2334023831963,1601.4867544132508,248
2016-03-30,68240.0,66740.0,68380.0,66350.0,643814.0,20160330.0,68290.0,2.0,-2.27,1794.7576385312336,1658.6218538248174,249
2016-03-31,66600.0,66250.0,67390.0,66100.0,551754.0,20160331.0,66740.0,3.0,-0.734,1830.6887623025868,1729.4722733148417,250
2016-04-01,66070.0,66340.0,66830.0,66010.0,472770.0,20160401.0,66250.0,4.0,0.136,1738.807965726218,1608.2093035395296,251
2016-04-05,66100.0,66100.0,66100.0,66100.0,0.0,20160405.0,66340.0,1.0,-0.362,1594.3708779280564,1413.7813964009238,252
2016-04-06,65530.0,66710.0,66850.0,65530.0,410908.0,20160406.0,66100.0,2.0,0.923,1569.4280708429235,1401.277210214134,253
2016-04-07,66710.0,67050.0,67340.0,66610.0,340576.0,20160407.0,66710.0,3.0,0.51,1539.4800644018233,1379.7735821855827,254
2016-04-08,67910.0,67430.0,67940.0,66600.0,265832.0,20160408.0,67050.0,4.0,0.567,1521.3455130921075,1374.4704378941717,255
2016-04-11,67600.0,68230.0,68720.0,67530.0,416704.0,20160411.0,67430.0,0.0,1.186,1534.8595573567736,1413.8743795082842,256
2016-04-12,68510.0,69000.0,69040.0,68000.0,498870.0,20160412.0,68230.0,1.0,1.129,1541.690506688119,1440.024462240513,257
2016-04-13,69070.0,70260.0,71940.0,68760.0,1311228.0,20160413.0,69000.0,2.0,1.826,1738.8095515384036,1742.6878672751113,258
2016-04-14,70800.0,70710.0,71400.0,70260.0,762510.0,20160414.0,70260.0,3.0,0.64,1798.9177741268622,1830.3294849717652,259
2016-04-15,70880.0,70240.0,71460.0,70060.0,745346.0,20160415.0,70710.0,4.0,-0.665,1762.652521932941,1772.9522203088632,260
2016-04-18,70330.0,70840.0,71470.0,69530.0,788530.0,20160418.0,70240.0,0.0,0.854,1778.7750199392678,1795.2252576010148,261
2016-04-19,71300.0,71010.0,72170.0,70040.0,1046740.0,20160419.0,70840.0,1.0,0.24,1810.7045635815675,1839.8618899208795,262
2016-04-20,71340.0,71880.0,72830.0,71060.0,1317728.0,20160420.0,71010.0,2.0,1.225,1827.0041487107085,1859.8803045980958,263
2016-04-21,72300.0,73850.0,74400.0,71720.0,1506998.0,20160421.0,71880.0,3.0,2.741,1969.0946806476243,2063.8962639850165,264
2016-04-22,75010.0,71810.0,75110.0,70470.0,1459122.0,20160422.0,73850.0,4.0,-2.762,2211.904255136574,2407.3767621203474,265
2016-04-25,72000.0,72050.0,73720.0,70820.0,1250414.0,20160425.0,71810.0,0.0,0.334,2286.2765955793625,2490.393193837632,266
2016-04-26,71910.0,71350.0,72220.0,70670.0,822540.0,20160426.0,72050.0,1.0,-0.972,2219.342359617062,2365.0074346592814,267
2016-04-27,71500.0,71910.0,72450.0,71260.0,823176.0,20160427.0,71350.0,2.0,0.785,2125.76578146937,2208.3397767047104,268
2016-04-28,72100.0,72170.0,72710.0,71370.0,1041496.0,20160428.0,71910.0,3.0,0.362,2056.1507104262355,2095.227806477416,269
2016-04-29,72140.0,73340.0,73400.0,71910.0,954570.0,20160429.0,72170.0,4.0,1.621,2004.6824640235398,2014.5307656137625,270
2016-05-03,73290.0,75940.0,76200.0,72700.0,862968.0,20160503.0,73340.0,1.0,3.545,2188.802240022416,2283.2599968652626,271
2016-05-04,75690.0,74360.0,76390.0,73720.0,1429034.0,20160504.0,75940.0,2.0,-2.081,2267.0929454753173,2385.49199728323,272
2016-05-05,74540.0,73420.0,74930.0,73120.0,970200.0,20160505.0,74360.0,3.0,-1.264,2317.357223159608,2443.426397645466,273
2016-05-06,73460.0,70700.0,73590.0,69900.0,1412010.0,20160506.0,73420.0,4.0,-3.705,2512.1429301459034,2712.302877959402,274
2016-05-09,70790.0,69030.0,72080.0,68920.0,1291174.0,20160509.0,70700.0,0.0,-2.362,2692.8572092242275,2950.66249423148,275
2016-05-10,68920.0,69210.0,69480.0,68150.0,946058.0,20160510.0,69030.0,1.0,0.261,2679.8701902037974,2897.240828333948,276
2016-05-11,69050.0,69400.0,69700.0,69010.0,773980.0,20160511.0,69210.0,2.0,0.275,2498.9729001847077,2602.942051222755,277
2016-05-12,69710.0,70130.0,70610.0,69120.0,962488.0,20160512.0,69400.0,3.0,1.052,2407.2480910767476,2454.5497777263877,278
2016-05-13,70000.0,68250.0,70360.0,67750.0,1122286.0,20160513.0,70130.0,4.0,-2.681,2425.6800827970906,2475.276474029536,279
2016-05-16,68080.0,68850.0,69130.0,67900.0,677276.0,20160516.0,68250.0,0.0,0.879,2407.89098436095,2442.572944158931,280
2016-05-17,68880.0,69410.0,69640.0,68660.0,688620.0,20160517.0,68850.0,1.0,0.813,2315.355440327941,2302.2298849377426,281
2016-05-18,69090.0,68600.0,69880.0,68430.0,806500.0,20160518.0,69410.0,2.0,-1.167,2236.6867639343395,2188.5992336127106,282
2016-05-19,68580.0,68430.0,69180.0,68200.0,609878.0,20160519.0,68600.0,3.0,-0.248,2143.351603576507,2058.1193357976804,283
2016-05-20,68190.0,68520.0,68830.0,67770.0,559474.0,20160520.0,68430.0,4.0,0.132,2044.8650941603034,1925.036757691323,284
2016-05-23,68530.0,67180.0,68780.0,66720.0,828052.0,20160523.0,68520.0,0.0,-1.956,2046.240994691187,1943.0318566658132,285
2016-05-24,66890.0,67020.0,67420.0,66430.0,553818.0,20160524.0,67180.0,1.0,-0.238,2050.2190860829014,1962.6276091103693,286
2016-05-25,67190.0,66820.0,67820.0,66730.0,633888.0,20160525.0,67020.0,2.0,-0.298,1962.926441893442,1846.2772612289866,287
2016-05-26,67080.0,67230.0,67710.0,66830.0,668844.0,20160526.0,66820.0,3.0,0.614,1864.4785835393852,1717.4402930651215,288
2016-05-27,67280.0,67390.0,67800.0,66350.0,824508.0,20160527.0,67230.0,4.0,0.238,1826.7987123084947,1681.7815873231052,289
2016-05-30,67390.0,67360.0,67680.0,66750.0,544958.0,20160530.0,67390.0,0.0,-0.045,1745.2715566440127,1581.5440423466912,290
2016-05-31,67400.0,68090.0,68390.0,67200.0,653542.0,20160531.0,67360.0,1.0,1.084,1694.7923242217882,1529.338170033799,291
2016-06-01,68160.0,67150.0,68280.0,66950.0,524336.0,20160601.0,68090.0,2.0,-1.381,1661.6293856561463,1502.759747362626,292
2016-06-02,66990.0,67430.0,68000.0,66750.0,507290.0,20160602.0,67150.0,3.0,0.417,1632.3903505964756,1481.058447714274,293
2016-06-03,67320.0,67550.0,67850.0,67310.0,480244.0,20160603.0,67430.0,4.0,0.178,1547.6275914512892,1376.9173213523707,294
2016-06-06,68100.0,68990.0,69260.0,67660.0,615780.0,20160606.0,67550.0,0.0,2.132,1573.2978104102772,1437.3283451720545,295
2016-06-07,69120.0,68780.0,69500.0,68480.0,443264.0,20160607.0,68990.0,1.0,-0.304,1607.5434640093615,1505.6845658157824,296
2016-06-08,68500.0,68890.0,69300.0,68320.0,408292.0,20160608.0,68780.0,2.0,0.16,1550.4940581903022,1435.593290373678,297
2016-06-13,69600.0,70300.0,70870.0,69510.0,350280.0,20160613.0,68890.0,0.0,2.047,1599.5400529002968,1522.847518323856,298
2016-06-14,70430.0,70420.0,70700.0,70000.0,389368.0,20160614.0,70300.0,1.0,0.171,1618.6727753639136,1561.1345158806755,299
2016-06-15,70220.0,71240.0,71300.0,70090.0,568748.0,20160615.0,70420.0,2.0,1.164,1581.5207048762722,1514.3165804299188,300
2016-06-16,71880.0,70420.0,71980.0,70170.0,497828.0,20160616.0,71240.0,3.0,-1.151,1602.291549887527,1553.7410363725962,301
2016-06-17,70250.0,71450.0,71450.0,69900.0,486166.0,20160617.0,70420.0,4.0,1.463,1597.537772625023,1553.2422315229167,302
2016-06-20,71600.0,72520.0,72870.0,71090.0,617698.0,20160620.0,71450.0,0.0,1.498,1675.0343387500413,1672.8099339865278,303
2016-06-21,72800.0,72390.0,73400.0,72000.0,494708.0,20160621.0,72520.0,1.0,-0.179,1700.0312170454981,1709.7686094549906,304
2016-06-22,72450.0,72760.0,72880.0,71570.0,478340.0,20160622.0,72390.0,2.0,0.511,1664.5738336777179,1656.4661281943254,305
2016-06-23,72750.0,72050.0,72980.0,71680.0,428734.0,20160623.0,72760.0,3.0,-0.976,1631.4307578888279,1608.9373111017487,306
2016-06-24,72180.0,70470.0,72500.0,70010.0,673326.0,20160624.0,72050.0,4.0,-2.193,1733.1188708080422,1761.079002954847,307
2016-06-27,70610.0,71650.0,71850.0,70520.0,535002.0,20160627.0,70470.0,0.0,1.674,1714.6535189163988,1730.268469227534,308
2016-06-28,71580.0,72580.0,72860.0,71030.0,526784.0,20160628.0,71650.0,1.0,1.298,1776.0486535603716,1818.2326733305297,309
2016-06-29,72730.0,73450.0,73950.0,72650.0,710344.0,20160629.0,72580.0,2.0,1.199,1823.680594145799,1882.468316886459,310
2016-06-30,73600.0,74890.0,75350.0,73380.0,733846.0,20160630.0,73450.0,3.0,1.961,1909.7096310416462,2000.8058746349311,311
2016-07-01,74730.0,75560.0,75980.0,73600.0,845836.0,20160701.0,74890.0,4.0,0.895,1966.0996645833209,2071.365091350274,312
2016-07-04,75700.0,79240.0,79240.0,75500.0,1016926.0,20160704.0,75560.0,0.0,4.87,2182.81787689395,2375.183079170237,313
2016-07-05,80950.0,80600.0,83490.0,77200.0,1844850.0,20160705.0,79240.0,1.0,1.716,2705.288978994548,3115.825335280872,314
2016-07-06,80660.0,78060.0,82140.0,75970.0,2027096.0,20160706.0,80600.0,2.0,-3.151,3020.262708176888,3523.048623910089,315
2016-07-07,77410.0,77270.0,80900.0,76680.0,1631036.0,20160707.0,78060.0,3.0,-1.012,3129.3297347062703,3615.975474055411,316
2016-07-08,77480.0,76840.0,78400.0,75120.0,1333552.0,20160708.0,77270.0,4.0,-0.556,3143.027031551156,3571.1787441813563,317
2016-07-11,77510.0,79300.0,79880.0,76900.0,1193678.0,20160711.0,76840.0,0.0,3.201,3128.206392319232,3492.3549116238423,318
2016-07-12,79450.0,81160.0,81400.0,78820.0,1095460.0,20160712.0,79300.0,1.0,2.346,3258.369447562947,3634.7075900739983,319
2016-07-13,81400.0,80430.0,83570.0,79900.0,1638146.0,20160713.0,81160.0,2.0,-0.899,3350.335861420865,3719.413244730799,320
2016-07-14,80800.0,81770.0,82000.0,79700.0,1085930.0,20160714.0,80430.0,3.0,1.666,3254.8507831098727,3530.158145433359,321
2016-07-15,81590.0,81200.0,82180.0,80100.0,977862.0,20160715.0,81770.0,4.0,-0.697,3148.046166463516,3336.8037260422443,322
2016-07-18,81610.0,80840.0,82000.0,79530.0,1178810.0,20160718.0,81200.0,0.0,-0.443,3086.4056058759215,3221.2298959032782,323
2016-07-19,81000.0,81880.0,83750.0,80340.0,1637088.0,20160719.0,80840.0,1.0,1.286,3115.823278069021,3246.3992431161746,324
2016-07-20,81750.0,81550.0,82360.0,80680.0,1102102.0,20160720.0,81880.0,2.0,-0.403,2985.2938891536505,3037.5460107006843,325
2016-07-21,81080.0,82250.0,82780.0,80510.0,1038416.0,20160721.0,81550.0,3.0,0.858,2920.2671719578625,2935.20654260726,326
2016-07-22,82880.0,81220.0,84080.0,81150.0,1274224.0,20160722.0,82250.0,4.0,-1.252,2921.1519745071478,2934.512336926292,327
2016-07-25,81600.0,80520.0,81890.0,79770.0,1000232.0,20160725.0,81220.0,0.0,-0.862,2881.047249551949,2873.910692002782,328
2016-07-26,80700.0,79390.0,80880.0,78650.0,860320.0,20160726.0,80520.0,1.0,-1.403,2852.7702268654075,2833.389266402411,329
2016-07-27,79310.0,79650.0,80690.0,79120.0,768382.0,20160727.0,79390.0,2.0,0.327,2736.1547516958226,2664.937364215423,330
2016-07-28,79920.0,81390.0,81500.0,79580.0,784462.0,20160728.0,79650.0,3.0,2.185,2679.2315924507466,2590.9457156533663,331
2016-07-29,81500.0,81340.0,82000.0,81100.0,424746.0,20160729.0,81390.0,4.0,-0.061,2649.301447682496,2558.8196202329173,332
2016-08-01,82100.0,83930.0,84090.0,81410.0,349706.0,20160801.0,81340.0,0.0,3.184,2653.9104069840873,2577.6436708685287,333
2016-08-02,83760.0,85180.0,85200.0,83210.0,477874.0,20160802.0,83930.0,1.0,1.489,2763.554915440081,2748.6245147527247,334
2016-08-03,85290.0,83880.0,85700.0,83450.0,698722.0,20160803.0,85180.0,2.0,-1.526,2716.8681049455276,2682.141246119028,335
2016-08-04,84010.0,82100.0,84500.0,81590.0,796350.0,20160804.0,83880.0,3.0,-2.122,2796.243731768661,2803.1890799698226,336
2016-08-05,81600.0,82970.0,83200.0,81590.0,692210.0,20160805.0,82100.0,4.0,1.06,2750.221574335143,2734.763869307176,337
2016-08-08,82700.0,84430.0,84890.0,82110.0,773628.0,20160808.0,82970.0,0.0,1.76,2753.83779485013,2742.1286867328854,338
2016-08-09,84400.0,83790.0,84790.0,83300.0,709644.0,20160809.0,84430.0,1.0,-0.758,2668.9434498637556,2619.1781951685025,339
2016-08-10,83450.0,84190.0,84700.0,83100.0,747168.0,20160810.0,83790.0,2.0,0.477,2571.7667726034133,2483.2877691460353,340
2016-08-11,84500.0,83330.0,85250.0,83090.0,971948.0,20160811.0,84190.0,3.0,-1.021,2534.3334296394664,2440.1827332598973,341
2016-08-12,83300.0,83100.0,83900.0,82600.0,749318.0,20160812.0,83330.0,4.0,-0.276,2448.484936035878,2326.825035491911,342
2016-08-15,82080.0,80850.0,82500.0,80520.0,983504.0,20160815.0,83100.0,0.0,-2.708,2481.349941850798,2391.2483640929895,343
2016-08-16,81310.0,81490.0,82050.0,81120.0,611550.0,20160816.0,80850.0,1.0,0.792,2435.7726744098136,2336.415248880587,344
2016-08-17,81380.0,81170.0,81700.0,80660.0,684610.0,20160817.0,81490.0,2.0,-0.393,2308.884249463466,2163.5598823631753,345
2016-08-18,81050.0,81440.0,81770.0,80260.0,733912.0,20160818.0,81170.0,3.0,0.333,2236.2584086031507,2076.418564714752,346
2016-08-19,81530.0,81540.0,81740.0,80900.0,498222.0,20160819.0,81440.0,4.0,0.123,2109.325826002864,1911.5627560861183,347
2016-08-22,81400.0,80590.0,82140.0,80500.0,602994.0,20160822.0,81540.0,0.0,-1.165,2066.6598418207855,1875.3543886079692,348
2016-08-23,80520.0,81110.0,81480.0,80360.0,412270.0,20160823.0,80590.0,1.0,0.645,1986.0544016552578,1782.6404701269048,349
2016-08-24,81270.0,80980.0,81580.0,80670.0,425210.0,20160824.0,81110.0,2.0,-0.16,1895.5040015047794,1676.9550741099843,350
2016-08-25,81120.0,78450.0,81320.0,77550.0,1062506.0,20160825.0,80980.0,3.0,-3.124,2065.912728640709,1956.0277308953198,351
2016-08-26,77900.0,78310.0,78790.0,77850.0,466932.0,20160826.0,78450.0,4.0,-0.178,2162.6479351279177,2112.5573667759436,352
2016-08-29,78310.0,78570.0,79280.0,77990.0,604124.0,20160829.0,78310.0,0.0,0.332,2083.3163046617433,2002.8830512058178,353
2016-08-30,78610.0,78150.0,78970.0,78000.0,356702.0,20160830.0,78570.0,1.0,-0.535,1982.1057315106755,1865.165311045042,354
2016-08-31,77980.0,78060.0,78710.0,77890.0,434898.0,20160831.0,78150.0,2.0,-0.115,1876.4597559187955,1725.8099362390362,355
2016-09-01,78000.0,78810.0,79200.0,77980.0,531406.0,20160901.0,78060.0,3.0,0.961,1816.781596289814,1658.3686114071647,356
2016-09-02,78530.0,79820.0,80480.0,78380.0,731232.0,20160902.0,78810.0,4.0,1.282,1871.61963299074,1759.9194632195429,357
2016-09-05,80020.0,80230.0,80840.0,80020.0,565786.0,20160905.0,79820.0,0.0,0.514,1886.0178481734015,1795.9302014569391,358
2016-09-06,80370.0,81040.0,81120.0,79500.0,553620.0,20160906.0,80230.0,1.0,1.01,1861.834407430365,1772.4728412626805,359
2016-09-07,80910.0,80920.0,81300.0,80360.0,533470.0,20160907.0,81040.0,2.0,-0.148,1789.8494613003315,1678.8097957609898,360
2016-09-08,81150.0,80980.0,81420.0,80580.0,447436.0,20160908.0,80920.0,3.0,0.074,1703.4995102730286,1566.9684896595245,361
2016-09-09,81400.0,81320.0,81550.0,80850.0,426516.0,20160909.0,80980.0,4.0,0.42,1612.2722820663894,1451.3726910382545,362
2016-09-12,81400.0,78710.0,81460.0,78500.0,619392.0,20160912.0,81320.0,0.0,-3.21,1734.792983696718,1652.5229988998208,363
2016-09-13,78820.0,79310.0,79750.0,78680.0,416320.0,20160913.0,78710.0,1.0,0.762,1817.0845306333802,1784.1865990465114,364
2016-09-14,79190.0,78280.0,79500.0,78020.0,486080.0,20160914.0,79310.0,2.0,-1.299,1786.440482393982,1743.62838584031,365
2016-09-19,77990.0,78960.0,79360.0,77960.0,256726.0,20160919.0,78280.0,0.0,0.869,1751.3095294490743,1697.8112677282688,366
2016-09-20,79100.0,80610.0,80700.0,79030.0,541658.0,20160920.0,78960.0,1.0,2.09,1812.0995722264313,1794.103098697833,367
2016-09-21,80690.0,80510.0,80980.0,80110.0,398448.0,20160921.0,80610.0,2.0,-0.124,1830.9996111149376,1824.222685538122,368
2016-09-22,80850.0,81700.0,82560.0,80520.0,652968.0,20160922.0,80510.0,3.0,1.478,1849.999646468125,1852.992994133039,369
2016-09-23,82260.0,82620.0,82650.0,81800.0,446672.0,20160923.0,81700.0,4.0,1.126,1876.363314971023,1891.2605949153005,370
2016-09-26,82660.0,81480.0,82850.0,81400.0,541690.0,20160926.0,82620.0,0.0,-1.38,1837.603013610021,1832.4258489265937,371
2016-09-27,81550.0,82700.0,82730.0,80200.0,713616.0,20160927.0,81480.0,1.0,1.497,1900.5481941909284,1925.4357357363813,372
2016-09-28,82880.0,82090.0,82980.0,81510.0,725532.0,20160928.0,82700.0,2.0,-0.738,1864.134721991753,1868.7109709715303,373
2016-09-29,81920.0,81860.0,83610.0,81570.0,683474.0,20160929.0,82090.0,3.0,-0.28,1880.122474537957,1891.5495081753263,374
2016-09-30,81800.0,81380.0,81990.0,80430.0,525812.0,20160930.0,81860.0,4.0,-0.586,1860.111340489049,1860.6762404186122,375
2016-10-10,80720.0,81660.0,81860.0,80200.0,284498.0,20161010.0,81380.0,0.0,0.344,1841.91940044459,1833.9194083627972,376
2016-10-11,81470.0,82840.0,82970.0,81470.0,560184.0,20161011.0,81660.0,1.0,1.445,1819.017636767809,1801.3968205810909,377
2016-10-12,82490.0,82350.0,83140.0,81890.0,513218.0,20161012.0,82840.0,2.0,-0.592,1788.1978516071006,1758.5439111702806,378
2016-10-13,82760.0,81340.0,83050.0,80900.0,626050.0,20161013.0,82350.0,3.0,-1.226,1821.0889560064552,1810.7380563475765,379
2016-10-14,81090.0,81590.0,82240.0,80720.0,502782.0,20161014.0,81340.0,4.0,0.307,1803.7172327331411,1786.6396488345663,380
2016-10-17,81700.0,81820.0,82540.0,81420.0,653362.0,20161017.0,81590.0,0.0,0.282,1748.833847939219,1708.4210289899574,381
2016-10-18,81950.0,81680.0,82010.0,80850.0,443098.0,20161018.0,81820.0,1.0,-0.171,1695.3034981265628,1635.2982251246297,382
2016-10-19,81700.0,80700.0,82350.0,80410.0,637110.0,20161019.0,81680.0,2.0,-1.2,1717.5486346605117,1675.9251284413456,383
2016-10-20,80650.0,80750.0,81290.0,79780.0,509984.0,20161020.0,80700.0,3.0,0.062,1734.135122418647,1705.8017779824995,384
2016-10-21,80400.0,79410.0,80620.0,79360.0,515654.0,20161021.0,80750.0,4.0,-1.659,1698.3046567442232,1657.0282075848309,385
2016-10-24,79280.0,80410.0,80700.0,79080.0,463548.0,20161024.0,79410.0,0.0,1.259,1695.7315061311122,1658.7577799068533,386
2016-10-25,80200.0,81470.0,81960.0,80200.0,583810.0,20161025.0,80410.0,1.0,1.318,1773.392278301011,1777.590075919273,387
2016-10-26,81700.0,81050.0,82300.0,80590.0,539952.0,20161026.0,81470.0,2.0,-0.516,1783.9929802736463,1792.5780657967034,388
2016-10-27,80950.0,80980.0,81900.0,80450.0,507290.0,20161027.0,81050.0,3.0,-0.086,1753.6299820669512,1746.900990357143,389
2016-10-28,81600.0,82570.0,82690.0,81400.0,616094.0,20161028.0,80980.0,4.0,1.963,1743.2999836972283,1732.6475249761907,390
2016-10-31,82650.0,83950.0,84030.0,82100.0,618874.0,20161031.0,82570.0,0.0,1.671,1862.0908942702076,1908.2945216460319,391
2016-11-01,83910.0,83560.0,84340.0,82900.0,581778.0,20161101.0,83950.0,1.0,-0.465,1853.718994791099,1889.8552520932294,392
2016-11-02,83410.0,82310.0,84460.0,81800.0,676190.0,20161102.0,83560.0,2.0,-1.496,1927.0172679919083,1992.5412184807988,393
2016-11-03,82700.0,83280.0,83470.0,82200.0,375696.0,20161103.0,82310.0,3.0,1.178,1875.470243629006,1908.2023893500236,394
2016-11-04,83500.0,82920.0,84100.0,82800.0,543200.0,20161104.0,83280.0,4.0,-0.432,1867.7002214809158,1892.4420707700224,395
2016-11-07,82980.0,87830.0,88430.0,82650.0,1057918.0,20161107.0,82920.0,0.0,5.921,2223.3638377099237,2410.783128000686,396
2016-11-08,87930.0,89890.0,90860.0,87050.0,1097124.0,20161108.0,87830.0,1.0,2.345,2743.0580342817507,3148.0120442672633,397
2016-11-09,89450.0,90840.0,91670.0,88550.0,1119850.0,20161109.0,89890.0,2.0,1.057,2842.780031165228,3240.2771050316283,398
2016-11-10,92000.0,95600.0,95600.0,91500.0,1038744.0,20161110.0,90840.0,3.0,5.24,3103.436391968389,3569.5734910274114,399
2016-11-11,95800.0,96140.0,97230.0,93000.0,1102576.0,20161111.0,95600.0,4.0,0.565,3402.2149017894444,3945.630358890423,400
2016-11-14,96100.0,91680.0,99800.0,89040.0,1518068.0,20161114.0,96140.0,0.0,-4.639,4071.104456172223,4854.212977705033,401
2016-11-15,91340.0,90680.0,94170.0,89490.0,870318.0,20161115.0,91680.0,1.0,-1.091,4305.54950561111,5093.651247344361,402
2016-11-16,90890.0,92530.0,92800.0,90600.0,683878.0,20161116.0,90680.0,2.0,2.04,4114.135914191918,4707.83108103178,403
2016-11-17,91830.0,91240.0,92250.0,90870.0,582126.0,20161117.0,92530.0,3.0,-1.394,3882.8508310835628,4289.453603560878,404
2016-11-18,91490.0,90720.0,91850.0,89800.0,497672.0,20161118.0,91240.0,4.0,-0.57,3778.046210075964,4081.5264564194254,405
2016-11-21,90720.0,91330.0,91800.0,88010.0,650826.0,20161121.0,90720.0,0.0,0.672,3779.132918250876,4042.656262230169,406
2016-11-22,91600.0,93340.0,94480.0,90770.0,656142.0,20161122.0,91330.0,1.0,2.201,3777.393562046251,4004.9687605994795,407
2016-11-23,93110.0,92970.0,93370.0,92020.0,395870.0,20161123.0,93340.0,2.0,-0.396,3619.4486927693188,3742.9729258528823,408
2016-11-24,92780.0,94550.0,96660.0,92350.0,824562.0,20161124.0,92970.0,3.0,1.699,3682.2260843357444,3818.5765357391647,409
2016-11-25,96340.0,96700.0,97860.0,95250.0,279996.0,20161125.0,94550.0,4.0,2.274,3792.023713032495,3961.4329976406093,410
2016-11-28,96550.0,99220.0,99300.0,95600.0,321352.0,20161128.0,96700.0,0.0,2.606,3879.1124663931787,4066.575264621863,411
2016-11-29,98500.0,94520.0,99130.0,94100.0,438106.0,20161129.0,99220.0,1.0,-4.737,3983.738605811981,4195.031896005615,412
2016-11-30,95010.0,91300.0,95110.0,90150.0,488862.0,20161130.0,94520.0,2.0,-3.407,4446.126005283617,4845.027643204862,413
2016-12-01,91890.0,92980.0,94100.0,91530.0,489010.0,20161201.0,91300.0,3.0,1.84,4313.750913894197,4597.690624110881,414
2016-12-02,92960.0,92430.0,93450.0,91500.0,410014.0,20161202.0,92980.0,4.0,-0.592,4117.04628535836,4271.3318742294305,415
2016-12-05,92500.0,95440.0,96170.0,92160.0,755494.0,20161205.0,92430.0,0.0,3.257,4107.314804871236,4236.487624332173,416
2016-12-06,96200.0,95300.0,96800.0,94620.0,482512.0,20161206.0,95440.0,1.0,-0.147,4131.195277155669,4254.289274421217,417
2016-12-07,95350.0,96790.0,97170.0,94820.0,605210.0,20161207.0,95300.0,2.0,1.563,3969.2684337778805,4000.384037831721,418
2016-12-08,96660.0,95110.0,97280.0,94360.0,578928.0,20161208.0,96790.0,3.0,-1.736,3873.8803943435278,3856.3328327874915,419
2016-12-09,95350.0,95150.0,95700.0,92870.0,578832.0,20161209.0,95110.0,4.0,0.042,3878.0730857668423,3864.821788415824,420
2016-12-12,95150.0,94460.0,97800.0,94280.0,740996.0,20161212.0,95150.0,0.0,-0.725,3845.5209870607655,3818.8455499603806,421
2016-12-13,94650.0,95960.0,96060.0,94230.0,456780.0,20161213.0,94460.0,1.0,1.588,3662.2918064188775,3553.6661432989963,422
2016-12-14,96230.0,96260.0,96750.0,93500.0,801636.0,20161214.0,95960.0,2.0,0.313,3624.8107331080705,3513.1773241924634,423
2016-12-15,96390.0,96130.0,97200.0,94620.0,763680.0,20161215.0,96260.0,3.0,-0.135,3529.827939189155,3388.7536809668018,424
2016-12-16,95200.0,95280.0,96560.0,94720.0,551742.0,20161216.0,96130.0,4.0,-0.884,3376.207217444686,3182.253190171228,425
2016-12-19,94500.0,93390.0,95420.0,93350.0,525428.0,20161219.0,95280.0,0.0,-1.984,3322.0065613133506,3128.6194314817308,426
2016-12-20,93000.0,92510.0,93120.0,90830.0,601532.0,20161220.0,93390.0,1.0,-0.942,3424.5514193757745,3304.8035072841685,427
2016-12-21,92510.0,92660.0,93400.0,92150.0,381176.0,20161221.0,92510.0,2.0,0.162,3226.864926705249,3030.8297063129457,428
2016-12-22,92490.0,90120.0,92790.0,89750.0,493564.0,20161222.0,92660.0,3.0,-2.741,3209.8772060956812,3032.052412137886,429
2016-12-23,89800.0,90150.0,91360.0,89620.0,459026.0,20161223.0,90120.0,4.0,0.033,3194.433823723347,3033.112090519501,430
2016-12-26,89940.0,84190.0,90420.0,84190.0,922890.0,20161226.0,90150.0,0.0,-6.611,3470.394385203043,3459.3638117835676,431
2016-12-27,84320.0,85550.0,85850.0,83860.0,485794.0,20161227.0,84190.0,1.0,1.615,3726.722168366402,3836.7819702124234,432
2016-12-28,85500.0,85820.0,87350.0,85250.0,564542.0,20161228.0,85550.0,2.0,0.316,3675.2019712421848,3746.5443741841023,433
2016-12-29,85850.0,86350.0,86530.0,84820.0,467428.0,20161229.0,85820.0,3.0,0.618,3496.5472465838043,3475.005124292889,434
2016-12-30,85850.0,85560.0,86350.0,84920.0,394134.0,20161230.0,86350.0,4.0,-0.915,3308.6793150761855,3202.33777438717,435
2017-01-02,85850.0,84920.0,86350.0,84920.0,0.0,20170102.0,85560.0,0.0,-100.0,3137.8902864328957,2966.026071135547,436
2017-01-03,85560.0,86010.0,87050.0,85500.0,269450.0,20170103.0,0.0,1.0,inf,2993.5366240299054,2777.222594984141,437
2017-01-04,86250.0,85130.0,86460.0,83450.0,533246.0,20170104.0,86010.0,2.0,-1.023,10581.396930936287,13934.926248986258,438
2017-01-05,84710.0,85250.0,86090.0,84650.0,418844.0,20170105.0,85130.0,3.0,0.141,9750.360846305715,12268.936082454757,439
2017-01-06,85300.0,84810.0,85840.0,84510.0,354012.0,20170106.0,85250.0,4.0,-0.516,8984.873496641558,10810.411271460789,440
2017-01-09,85050.0,86370.0,86630.0,84960.0,355704.0,20170109.0,84810.0,0.0,1.839,8319.88499694687,9591.689768599352,441
2017-01-10,86180.0,87130.0,87850.0,85940.0,458082.0,20170110.0,86370.0,1.0,0.88,7839.895451769883,8718.131132786108,442
2017-01-11,87560.0,87750.0,88360.0,87230.0,412296.0,20170111.0,87130.0,2.0,0.712,7308.086774336258,7821.046981747962,443
2017-01-12,87310.0,85800.0,88160.0,85150.0,532698.0,20170112.0,87750.0,3.0,-2.222,6917.351613032961,7179.574050848233,444
2017-01-13,83590.0,85510.0,86280.0,83550.0,639938.0,20170113.0,85800.0,4.0,-0.338,6670.319648211782,6782.297510735136,445
2017-01-16,85150.0,86480.0,87640.0,85110.0,563058.0,20170116.0,85510.0,0.0,1.134,6293.926952919802,6215.324509303785,446
2017-01-17,86370.0,85220.0,87190.0,84050.0,507158.0,20170117.0,86480.0,1.0,-1.457,6007.206320836184,5805.281241396613,447
2017-01-18,85400.0,85090.0,86190.0,84550.0,406068.0,20170118.0,85220.0,2.0,-0.153,5636.551200760167,5288.577075877064,448
2017-01-19,85220.0,84920.0,85470.0,84600.0,312126.0,20170119.0,85090.0,3.0,-0.2,5203.228364327424,4699.433465760122,449
2017-01-20,84500.0,81780.0,84860.0,81750.0,720128.0,20170120.0,84920.0,4.0,-3.698,5033.843967570384,4518.175670325437,450
2017-01-23,82000.0,82750.0,83370.0,81800.0,462766.0,20170123.0,81780.0,0.0,1.186,4859.858152336712,4331.752247615379,451
2017-01-24,82420.0,82430.0,82980.0,81860.0,426562.0,20170124.0,82750.0,1.0,-0.387,4527.1437748515555,3914.1852812666616,452
2017-01-25,82650.0,81630.0,82800.0,81410.0,406886.0,20170125.0,82430.0,2.0,-0.971,4241.948886228686,3577.6272437644398,453
2017-01-26,81220.0,82540.0,83170.0,81210.0,419980.0,20170126.0,81630.0,3.0,1.115,4034.498987480624,3361.9436112625144,454
2017-02-03,85800.0,84690.0,85880.0,83570.0,352866.0,20170203.0,82540.0,4.0,2.605,4054.0899886187503,3480.351129760848,455
2017-02-06,84910.0,86160.0,86480.0,84840.0,502648.0,20170206.0,84690.0,0.0,1.736,4043.718171471592,3541.6376457927367,456
2017-02-07,86300.0,86120.0,86730.0,85700.0,314440.0,20170207.0,86160.0,1.0,-0.046,3861.561974065085,3341.4192930203735,457
2017-02-08,86320.0,86810.0,87110.0,85750.0,356268.0,20170208.0,86120.0,2.0,0.801,3634.1472491500767,3077.23005395099,458
2017-02-09,87050.0,86550.0,87330.0,86420.0,287732.0,20170209.0,86810.0,3.0,-0.3,3413.770226500071,2828.266046757527,459
2017-02-10,86850.0,86750.0,86980.0,85770.0,389706.0,20170210.0,86550.0,4.0,0.231,3213.427478636428,2612.49724052319,460
2017-02-13,86980.0,89120.0,89530.0,86930.0,548972.0,20170213.0,86750.0,0.0,2.732,3192.2067987603896,2661.4976084534314,461
2017-02-14,89380.0,90260.0,90260.0,88750.0,411744.0,20170214.0,89120.0,1.0,1.279,3221.0970897821735,2774.6312606596425,462
2017-02-15,90480.0,89810.0,90790.0,88460.0,584512.0,20170215.0,90260.0,2.0,-0.499,3140.0882634383393,2715.34709257169,463
2017-02-16,89760.0,90400.0,92000.0,88810.0,611674.0,20170216.0,89810.0,3.0,0.657,3144.6256940348535,2778.6341468954647,464
2017-02-17,90500.0,90690.0,91710.0,89670.0,556330.0,20170217.0,90400.0,4.0,0.321,3044.2051763953214,2680.1495939760694,465
2017-02-20,90890.0,91690.0,91880.0,90050.0,474982.0,20170220.0,90690.0,0.0,1.103,2933.82288763211,2566.79631477926,466
2017-02-21,91830.0,91510.0,92550.0,91160.0,393138.0,20170221.0,91690.0,1.0,-0.196,2836.2026251200987,2472.556806142023,467
2017-02-22,91660.0,89740.0,91830.0,89020.0,492100.0,20170222.0,91510.0,2.0,-1.934,2833.820568290999,2517.5492319897535,468
2017-02-23,89640.0,88590.0,90500.0,88120.0,423036.0,20170223.0,89740.0,3.0,-1.281,2884.382334809999,2633.876001057786,469
2017-02-24,88800.0,89110.0,89230.0,87400.0,464838.0,20170224.0,88590.0,4.0,0.587,2834.893031645454,2594.6925342500813,470
2017-02-27,89000.0,90700.0,91480.0,88560.0,558474.0,20170227.0,89110.0,0.0,1.784,2842.6300287685945,2638.066863016737,471
2017-02-28,90940.0,90690.0,91500.0,90300.0,420894.0,20170228.0,90700.0,1.0,-0.011,2801.481844335086,2604.9912812811717,472
2017-03-01,90800.0,91090.0,91420.0,89180.0,472650.0,20170301.0,90690.0,2.0,0.441,2750.4380403046234,2556.3257771103486,473
2017-03-02,91270.0,91150.0,91900.0,90620.0,391970.0,20170302.0,91090.0,3.0,0.066,2616.761854822385,2386.1490068289686,474
2017-03-03,90880.0,90800.0,91030.0,89450.0,413718.0,20170303.0,91150.0,4.0,-0.384,2527.9653225658044,2286.6624725851057,475
2017-03-06,90850.0,91040.0,91880.0,90360.0,501870.0,20170306.0,90800.0,0.0,0.264,2436.3321114234586,2184.440809573758,476
2017-03-07,91050.0,91140.0,91650.0,90520.0,348648.0,20170307.0,91040.0,1.0,0.11,2317.5746467485988,2043.8487016305903,477
2017-03-08,91000.0,88100.0,91090.0,87650.0,645388.0,20170308.0,91140.0,2.0,-3.336,2419.613315225999,2230.0022080798453,478
2017-03-09,87980.0,84130.0,88250.0,83000.0,724322.0,20170309.0,88100.0,3.0,-4.506,2939.6484683872727,3018.0019136691994,479
2017-03-10,83910.0,83690.0,85090.0,83660.0,401606.0,20170310.0,84130.0,4.0,-0.523,3076.0440621702487,3207.601658513306,480
2017-03-13,83850.0,84070.0,84790.0,82080.0,660964.0,20170313.0,83690.0,0.0,0.454,3042.7673292456807,3141.254770711532,481
2017-03-14,84160.0,83980.0,85350.0,83500.0,481678.0,20170314.0,84070.0,1.0,-0.107,2934.3339356778915,2969.087467949994,482
2017-03-15,84200.0,84980.0,85550.0,83360.0,429164.0,20170315.0,83980.0,2.0,1.191,2866.6672142526286,2865.209138889995,483
2017-03-16,85080.0,85510.0,85950.0,84780.0,406986.0,20170316.0,84980.0,3.0,0.624,2785.1520129569362,2745.847920371331,484
2017-03-17,85480.0,84460.0,85500.0,84120.0,385452.0,20170317.0,85510.0,4.0,-1.228,2657.410920869942,2563.7348643218197,485
2017-03-20,84820.0,84450.0,85540.0,84310.0,347232.0,20170320.0,84460.0,0.0,-0.012,2527.646291699947,2385.9035490789106,486
2017-03-21,84450.0,84300.0,85180.0,83650.0,353398.0,20170321.0,84450.0,1.0,-0.178,2436.951174272679,2271.783075868389,487
2017-03-22,84190.0,82440.0,84960.0,82310.0,382710.0,20170322.0,84300.0,2.0,-2.206,2456.319249338799,2322.2119990859374,488
2017-03-23,82500.0,82990.0,83700.0,81880.0,310120.0,20170323.0,82440.0,3.0,0.667,2453.0174993989067,2335.25039920781,489
2017-03-24,82810.0,82510.0,83270.0,82000.0,245506.0,20170324.0,82990.0,4.0,-0.578,2345.4704539990057,2193.2170126467686,490
2017-03-27,82400.0,80320.0,82900.0,79560.0,453520.0,20170327.0,82510.0,0.0,-2.654,2444.064049090004,2358.1214109605307,491
2017-03-28,80500.0,80930.0,81740.0,80000.0,295030.0,20170328.0,80320.0,1.0,0.759,2450.058226445457,2378.3718894991252,492
2017-03-29,80900.0,82550.0,82750.0,80600.0,316094.0,20170329.0,80930.0,2.0,2.002,2448.234751314052,2385.2556375659083,493
2017-03-30,82400.0,82320.0,83310.0,81900.0,261944.0,20170330.0,82550.0,3.0,-0.279,2442.031592103684,2384.5548858904535,494
2017-03-31,84250.0,84860.0,85370.0,84060.0,209452.0,20170331.0,82320.0,4.0,3.086,2476.392356457896,2442.614234438395,495
2017-04-05,84600.0,86000.0,86470.0,84500.0,163730.0,20170405.0,84860.0,2.0,1.343,2628.5385058708157,2670.265669846611,496
2017-04-06,86250.0,86440.0,86800.0,85900.0,284120.0,20170406.0,86000.0,3.0,0.512,2565.9440962461963,2572.8969138670627,497
2017-04-07,86750.0,83970.0,86980.0,83370.0,531658.0,20170407.0,86440.0,4.0,-2.857,2660.8582693147237,2711.1773253514543,498
2017-04-10,84000.0,85050.0,86000.0,83460.0,414178.0,20170410.0,83970.0,0.0,1.286,2689.8711539224746,2747.0203486379255,499
2017-04-11,85300.0,85230.0,85580.0,84260.0,453556.0,20170411.0,85050.0,1.0,0.212,2591.701049020433,2595.417635486204,500
2017-04-12,85130.0,81620.0,85600.0,81300.0,705532.0,20170412.0,85230.0,2.0,-4.236,2747.000953654939,2822.695284088043,501
2017-04-13,81600.0,81930.0,82590.0,80930.0,447192.0,20170413.0,81620.0,3.0,0.38,2888.1826851408528,3019.6692462096353,502
2017-04-14,81710.0,80680.0,82360.0,80510.0,440766.0,20170414.0,81930.0,4.0,-1.526,2793.8024410371386,2863.713346715017,503
2017-04-17,80700.0,80690.0,81900.0,80260.0,444438.0,20170417.0,80680.0,0.0,0.012,2691.638582761035,2704.5515671530147,504
2017-04-18,80800.0,80240.0,81490.0,80010.0,387188.0,20170418.0,80690.0,1.0,-0.558,2581.48962069185,2541.278024865946,505
2017-04-19,80180.0,79200.0,80230.0,77990.0,559702.0,20170419.0,80240.0,2.0,-1.296,2592.263291538046,2562.44095488382,506
2017-04-20,79350.0,79680.0,79990.0,78050.0,488442.0,20170420.0,79200.0,3.0,0.606,2555.6939013982233,2512.782160899311,507
2017-04-21,79350.0,79540.0,80390.0,79160.0,452068.0,20170421.0,79680.0,4.0,-0.176,2435.1762739983847,2341.7445394460697,508
2017-04-24,79700.0,78790.0,79700.0,78130.0,436284.0,20170424.0,79540.0,0.0,-0.943,2356.5238854530767,2238.845267519927,509
2017-04-25,78570.0,77800.0,78970.0,77500.0,481430.0,20170425.0,78790.0,1.0,-1.257,2327.7489867755244,2212.332565183937,510
2017-04-26,77860.0,77990.0,78490.0,77600.0,364990.0,20170426.0,77800.0,2.0,0.244,2224.317260705021,2076.0215564927435,511
2017-04-27,78050.0,77920.0,78500.0,77360.0,409656.0,20170427.0,77990.0,3.0,-0.09,2125.742964277292,1951.218682293711,512
2017-04-28,77800.0,79300.0,79680.0,77400.0,503414.0,20170428.0,77920.0,4.0,1.771,2139.7663311611745,1995.0561913212161,513
2017-05-02,79600.0,80030.0,80470.0,79420.0,206474.0,20170502.0,79300.0,1.0,0.921,2177.0603010556133,2069.048699145054,514
2017-05-03,80010.0,79380.0,80320.0,79130.0,284020.0,20170503.0,80030.0,2.0,-0.812,2087.327546414194,1951.8422059257134,515
2017-05-04,78800.0,76270.0,78800.0,75500.0,595228.0,20170504.0,79380.0,3.0,-3.918,2309.388678558358,2295.5965784689515,516
2017-05-05,76020.0,74820.0,76270.0,74720.0,457438.0,20170505.0,76270.0,4.0,-1.901,2523.0806168712347,2610.850368006425,517
2017-05-08,75090.0,75730.0,76880.0,75080.0,515838.0,20170508.0,74820.0,0.0,1.216,2457.346015337486,2502.7369856055684,518
2017-05-09,76090.0,76490.0,76680.0,75800.0,306394.0,20170509.0,75730.0,1.0,1.004,2403.041832124987,2417.0387208581596,519
2017-05-10,76800.0,76400.0,77450.0,76020.0,386648.0,20170510.0,76490.0,2.0,-0.118,2340.947120113626,2324.10022474374,520
2017-05-11,76800.0,77130.0,77250.0,75410.0,467742.0,20170511.0,76400.0,3.0,0.955,2295.4064728305693,2259.553528111241,521
2017-05-12,77580.0,76990.0,77700.0,76560.0,356894.0,20170512.0,77130.0,4.0,-0.182,2204.914975300517,2131.6130576964088,522
2017-05-15,77460.0,77340.0,77770.0,76630.0,390452.0,20170515.0,76990.0,0.0,0.455,2108.10452300047,1999.3979833368876,523
2017-05-16,77470.0,76600.0,77750.0,75830.0,466560.0,20170516.0,77340.0,1.0,-0.957,2091.004111818609,1988.811585558636,524
2017-05-17,76210.0,76870.0,77280.0,76210.0,422786.0,20170517.0,76600.0,2.0,0.352,2003.6401016532795,1874.303374150816,525
2017-05-18,76750.0,75510.0,77190.0,74710.0,377374.0,20170518.0,76870.0,3.0,-1.769,2046.9455469575269,1955.0629242640405,526
2017-05-19,75230.0,76020.0,76600.0,75180.0,403380.0,20170519.0,75510.0,4.0,0.675,2014.4959517795687,1919.721201028833,527
2017-05-22,76550.0,77850.0,78500.0,76390.0,593256.0,20170522.0,76020.0,0.0,2.407,2103.178137981426,2062.4250408916555,528
2017-05-23,78150.0,77630.0,78580.0,77500.0,360972.0,20170523.0,77850.0,1.0,-0.283,2144.707398164933,2128.768368772768,529
2017-05-24,77750.0,76270.0,77960.0,75800.0,409382.0,20170524.0,77630.0,2.0,-1.752,2146.0976346953935,2132.9325862697324,530
2017-05-25,76340.0,75920.0,76540.0,75560.0,361662.0,20170525.0,76270.0,3.0,-0.459,2139.179667904903,2124.5415747671013,531
2017-05-26,75790.0,75200.0,76200.0,74990.0,406772.0,20170526.0,75920.0,4.0,-0.948,2061.0724253680946,2011.936031464823,532
2017-05-31,75200.0,72950.0,75980.0,72760.0,348308.0,20170531.0,75200.0,2.0,-2.992,2166.429477607359,2173.0112272695133,533
2017-06-01,72930.0,73160.0,73850.0,72620.0,310184.0,20170601.0,72950.0,3.0,0.288,2204.0267978248703,2227.276396966909,534
2017-06-02,73170.0,72080.0,73460.0,71980.0,365946.0,20170602.0,73160.0,4.0,-1.476,2138.206179840791,2127.639544037988,535
2017-06-05,72020.0,73110.0,73660.0,71940.0,367468.0,20170605.0,72080.0,0.0,1.429,2100.1874362189005,2073.2876048329226,536
2017-06-06,73010.0,72980.0,73450.0,72700.0,255328.0,20170606.0,73110.0,1.0,-0.178,2033.806760199002,1979.5159241885349,537
2017-06-07,72900.0,73480.0,74100.0,72760.0,374820.0,20170607.0,72980.0,2.0,0.685,1970.733418362729,1894.24713429673,538
2017-06-08,73480.0,73200.0,73770.0,72080.0,436998.0,20170608.0,73480.0,3.0,-0.381,1945.2121985115718,1867.014183057166,539
2017-06-09,73010.0,72900.0,73340.0,72610.0,276698.0,20170609.0,73200.0,4.0,-0.41,1847.4656350105183,1734.0789586495418,540
2017-06-12,73200.0,73880.0,74380.0,73080.0,381494.0,20170612.0,72900.0,0.0,1.344,1797.6960318277438,1676.2017641629363,541
2017-06-13,73880.0,72540.0,73890.0,72230.0,360684.0,20170613.0,73880.0,1.0,-1.814,1785.1782107524944,1674.0415289412115,542
2017-06-14,72430.0,73190.0,73380.0,71520.0,397314.0,20170614.0,72540.0,2.0,0.896,1837.4347370477224,1765.5026584157167,543
2017-06-15,73090.0,73300.0,73690.0,72500.0,356100.0,20170615.0,73190.0,3.0,0.15,1778.5770336797475,1688.7689706269543,544
2017-06-16,73250.0,73600.0,74100.0,72850.0,321092.0,20170616.0,73300.0,4.0,0.409,1730.5245760724977,1630.266441210027,545
2017-06-19,73790.0,73900.0,74200.0,72770.0,332320.0,20170619.0,73600.0,0.0,0.408,1703.204160065907,1603.5642490486903,546
2017-06-20,74050.0,74740.0,75300.0,73880.0,457316.0,20170620.0,73900.0,1.0,1.137,1702.9128727871896,1616.4223491755336,547
2017-06-21,74360.0,74120.0,74560.0,73130.0,368790.0,20170621.0,74740.0,2.0,-0.83,1678.1026116247176,1591.5660359521291,548
2017-06-22,74250.0,73840.0,74680.0,73620.0,316972.0,20170622.0,74120.0,3.0,-0.378,1627.366010567925,1528.6905644918452,549
2017-06-23,74150.0,75570.0,75690.0,73990.0,452686.0,20170623.0,73840.0,4.0,2.343,1633.9691005162954,1551.5318225595993,550
2017-06-26,75600.0,75340.0,75630.0,74910.0,277286.0,20170626.0,75570.0,0.0,-0.304,1648.1537277420864,1583.3275795516527,551
2017-06-27,75350.0,75270.0,75480.0,74450.0,314670.0,20170627.0,75340.0,1.0,-0.093,1600.1397524928059,1521.5505689447655,552
2017-06-28,75270.0,75890.0,76220.0,75210.0,350184.0,20170628.0,75270.0,2.0,0.824,1546.4906840843691,1453.3438264187969,553
2017-06-29,75710.0,76790.0,76950.0,75460.0,392876.0,20170629.0,75890.0,3.0,1.186,1558.6278946221537,1483.5646495629571,554
2017-06-30,76700.0,76650.0,77000.0,75810.0,305508.0,20170630.0,76790.0,4.0,-0.182,1525.1162678383212,1444.4226962878963,555
2017-07-03,76570.0,77240.0,77670.0,76330.0,333600.0,20170703.0,76650.0,0.0,0.77,1508.2875162166556,1430.4996701161767,556
2017-07-04,77330.0,75200.0,77400.0,74900.0,418318.0,20170704.0,77240.0,1.0,-2.641,1598.4431965605959,1573.0997141006865,557
2017-07-05,75120.0,75250.0,75850.0,74980.0,251716.0,20170705.0,75200.0,2.0,0.066,1658.5847241459949,1664.6864188872598,558
2017-07-06,74930.0,75210.0,75400.0,74520.0,260996.0,20170706.0,75250.0,3.0,-0.053,1587.804294678177,1560.0615630356253,559
2017-07-07,75080.0,74650.0,75370.0,74020.0,294290.0,20170707.0,75210.0,4.0,-0.745,1566.1857224347066,1532.0533546308754,560
2017-07-10,74300.0,73550.0,74530.0,73330.0,351594.0,20170710.0,74650.0,0.0,-1.474,1594.7142931224594,1578.44624068009,561
2017-07-11,73380.0,74390.0,74550.0,73010.0,314240.0,20170711.0,73550.0,1.0,1.142,1598.8311755658722,1586.6534085894114,562
2017-07-12,74270.0,75800.0,76080.0,74200.0,421320.0,20170712.0,74390.0,2.0,1.895,1683.4828868780671,1712.432954110825,563
2017-07-13,75800.0,76220.0,76420.0,75450.0,326082.0,20170713.0,75800.0,3.0,0.554,1714.9844426164245,1754.7752268960483,564
2017-07-14,76110.0,76640.0,76850.0,75300.0,405906.0,20170714.0,76220.0,4.0,0.551,1699.9858569240223,1727.4718633099085,565
2017-07-17,77020.0,79150.0,79520.0,76930.0,606574.0,20170717.0,76640.0,0.0,3.275,1845.441688112749,1937.142281535256,566
2017-07-18,79220.0,78970.0,79990.0,78500.0,442626.0,20170718.0,79150.0,1.0,-0.227,1982.2197164661357,2125.5233106638884,567
2017-07-19,79150.0,79780.0,80120.0,79020.0,413118.0,20170719.0,78970.0,2.0,1.026,1902.017924060123,1988.7868692420368,568
2017-07-20,80050.0,78900.0,80110.0,78540.0,397550.0,20170720.0,79780.0,3.0,-1.103,1871.8344764182937,1932.9486200097651,569
2017-07-21,78930.0,78630.0,79090.0,77500.0,404482.0,20170721.0,78900.0,4.0,-0.342,1908.9404331075395,1979.2221373417965,570
2017-07-24,78950.0,78950.0,79490.0,77550.0,430372.0,20170724.0,78630.0,0.0,0.407,1911.7640300977635,1973.9925190295571,571
2017-07-25,78940.0,81120.0,81260.0,78920.0,554328.0,20170725.0,78950.0,1.0,2.749,1977.058209179785,2061.4601831589493,572
