,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2014-08-12,5810.0,5912.0,5956.0,5808.0,233812.0,20140812.0,5810.0,1.0,1.756,87.51549507306216,82.600898514513,0
2014-08-13,5920.0,5926.0,5946.0,5880.0,119328.0,20140813.0,5912.0,2.0,0.237,87.51549507306216,82.600898514513,1
2014-08-14,5918.0,5740.0,5936.0,5710.0,142708.0,20140814.0,5926.0,3.0,-3.139,87.51549507306216,82.600898514513,2
2014-08-15,5740.0,5774.0,5780.0,5730.0,63946.0,20140815.0,5740.0,4.0,0.592,87.51549507306216,82.600898514513,3
2014-08-18,5776.0,5748.0,5796.0,5730.0,48440.0,20140818.0,5774.0,0.0,-0.45,87.51549507306216,82.600898514513,4
2014-08-19,5740.0,5776.0,5780.0,5690.0,39674.0,20140819.0,5748.0,1.0,0.487,87.51549507306216,82.600898514513,5
2014-08-20,5778.0,5730.0,5778.0,5514.0,47588.0,20140820.0,5776.0,2.0,-0.796,87.51549507306216,82.600898514513,6
2014-08-21,5746.0,5742.0,5778.0,5722.0,15598.0,20140821.0,5730.0,3.0,0.209,87.51549507306216,82.600898514513,7
2014-08-22,5736.0,5716.0,5754.0,5706.0,27818.0,20140822.0,5742.0,4.0,-0.453,87.51549507306216,82.600898514513,8
2014-08-25,5710.0,5738.0,5742.0,5676.0,40176.0,20140825.0,5716.0,0.0,0.385,87.51549507306216,82.600898514513,9
2014-08-26,5742.0,5752.0,5770.0,5726.0,15454.0,20140826.0,5738.0,1.0,0.244,87.51549507306216,82.600898514513,10
2014-08-27,5744.0,5766.0,5788.0,5744.0,16096.0,20140827.0,5752.0,2.0,0.243,87.51549507306216,82.600898514513,11
2014-08-28,5760.0,5780.0,5780.0,5734.0,11954.0,20140828.0,5766.0,3.0,0.243,87.51549507306216,82.600898514513,12
2014-08-29,5776.0,5800.0,5810.0,5756.0,16324.0,20140829.0,5780.0,4.0,0.346,87.51549507306216,82.600898514513,13
2014-09-01,5804.0,5776.0,5828.0,5776.0,22664.0,20140901.0,5800.0,0.0,-0.414,87.51549507306216,77.98072115729431,14
2014-09-02,5772.0,5762.0,5798.0,5714.0,34782.0,20140902.0,5776.0,1.0,-0.242,87.51549507306216,79.17048843506349,15
2014-09-03,5762.0,5754.0,5792.0,5750.0,10766.0,20140903.0,5762.0,2.0,-0.139,87.51549507306216,73.73740872067988,16
2014-09-04,5750.0,5764.0,5788.0,5720.0,13020.0,20140904.0,5754.0,3.0,0.174,87.51549507306216,72.90941758105656,17
2014-09-05,5768.0,5752.0,5784.0,5736.0,10634.0,20140905.0,5764.0,4.0,-0.208,87.51549507306216,69.35367413722986,18
2014-09-09,5740.0,5662.0,5754.0,5648.0,35286.0,20140909.0,5752.0,1.0,-1.565,87.51549507306216,75.95019783048487,19
2014-09-10,5638.0,5710.0,5786.0,5636.0,25276.0,20140910.0,5662.0,2.0,0.848,87.51549507306216,86.33804523347625,20
2014-09-11,5708.0,5698.0,5714.0,5686.0,8168.0,20140911.0,5710.0,3.0,-0.21,83.83463484440588,81.55427913985424,21
2014-09-12,5700.0,5728.0,5736.0,5690.0,5146.0,20140912.0,5698.0,4.0,0.527,79.9627135483564,76.63052152027008,22
2014-09-15,5722.0,5776.0,5786.0,5716.0,8792.0,20140915.0,5728.0,0.0,0.838,80.77593917066037,78.1969603934207,23
2014-09-16,5788.0,5764.0,5808.0,5758.0,6570.0,20140916.0,5776.0,1.0,-0.208,80.69822669559821,78.44427690586933,24
2014-09-17,5778.0,5778.0,5786.0,5762.0,2508.0,20140917.0,5764.0,2.0,0.243,75.0717504096024,71.00486562279536,25
2014-09-18,5780.0,5758.0,5788.0,5754.0,3976.0,20140918.0,5778.0,3.0,-0.346,71.02963144278495,65.96510030796607,26
2014-09-19,5760.0,5700.0,5762.0,5694.0,11852.0,20140919.0,5758.0,4.0,-1.007,72.2966125723473,68.41430733424279,27
2014-09-22,5682.0,5540.0,5686.0,5510.0,20942.0,20140922.0,5700.0,0.0,-2.807,89.34432553684054,92.74261693138182,28
2014-09-23,5522.0,5562.0,5592.0,5522.0,11374.0,20140923.0,5540.0,1.0,0.397,97.89389580991526,104.2677418548668,29
2014-09-24,5570.0,5590.0,5640.0,5556.0,6288.0,20140924.0,5562.0,2.0,0.503,98.0958830993241,103.6918905358541,30
2014-09-25,5604.0,5468.0,5634.0,5444.0,30972.0,20140925.0,5590.0,3.0,-2.182,106.86618575753033,115.31896511269785,31
2014-09-26,5456.0,5500.0,5536.0,5450.0,13168.0,20140926.0,5468.0,4.0,0.585,110.01388022759197,118.63930233634296,32
2014-09-29,5500.0,5538.0,5540.0,5462.0,6662.0,20140929.0,5500.0,0.0,0.691,106.98496825326099,113.17863501202746,33
2014-09-30,5540.0,5572.0,5586.0,5530.0,6968.0,20140930.0,5538.0,1.0,0.614,105.00685446223268,109.53044447127037,34
2014-10-09,5560.0,5636.0,5646.0,5532.0,5898.0,20141009.0,5572.0,3.0,1.149,105.85174465608486,110.12985577425299,35
2014-10-10,5634.0,5594.0,5642.0,5584.0,4890.0,20141010.0,5636.0,4.0,-0.745,102.49374182134397,104.75222357857523,36
2014-10-13,5602.0,5630.0,5698.0,5602.0,13556.0,20141013.0,5594.0,0.0,0.644,101.88718545435512,103.58016326021398,37
2014-10-14,5620.0,5580.0,5638.0,5564.0,6462.0,20141014.0,5630.0,1.0,-0.888,99.28883538272491,99.62122004626733,38
2014-10-15,5584.0,5536.0,5608.0,5532.0,6656.0,20141015.0,5580.0,2.0,-0.789,99.16902124498493,99.40434896229458,39
2014-10-16,5530.0,5570.0,5580.0,5524.0,6804.0,20141016.0,5536.0,3.0,0.614,95.16412115012022,93.60067237865027,40
2014-10-17,5600.0,5588.0,5622.0,5566.0,3240.0,20141017.0,5570.0,4.0,0.323,94.31552360608822,92.58475683540286,41
2014-10-20,5590.0,5620.0,5620.0,5570.0,2064.0,20141020.0,5588.0,0.0,0.573,90.2188335774014,86.8946900373209,42
2014-10-21,5616.0,5610.0,5620.0,5602.0,1346.0,20141021.0,5620.0,1.0,-0.178,84.84511686833153,79.56188470619739,43
2014-10-22,5612.0,5540.0,5620.0,5534.0,3878.0,20141022.0,5610.0,2.0,-1.248,84.95156665107685,80.42167328526048,44
2014-10-23,5534.0,5580.0,5596.0,5530.0,2328.0,20141023.0,5540.0,3.0,0.722,84.49573914258426,80.36537224912328,45
2014-10-24,5612.0,5618.0,5622.0,5576.0,2080.0,20141024.0,5580.0,4.0,0.681,84.26625179442739,80.58358439037971,46
2014-10-27,5618.0,5598.0,5620.0,5588.0,1116.0,20141027.0,5618.0,0.0,-0.356,80.20013581064845,75.16680808080469,47
2014-10-28,5604.0,5606.0,5610.0,5572.0,962.0,20141028.0,5598.0,1.0,0.143,77.06162341850576,71.27439304642542,48
2014-10-29,5600.0,5614.0,5626.0,5600.0,2024.0,20141029.0,5606.0,2.0,0.143,72.56315540454915,65.49996462647904,49
2014-10-30,5618.0,5568.0,5620.0,5550.0,2918.0,20141030.0,5614.0,3.0,-0.819,72.32832270010385,66.10037569779857,50
2014-10-31,5552.0,5428.0,5600.0,5368.0,13816.0,20141031.0,5568.0,4.0,-2.514,88.22859691851396,90.10107000216878,51
2014-11-03,5420.0,5390.0,5432.0,5368.0,4352.0,20141103.0,5428.0,0.0,-0.7,98.45508424349278,104.7617133742469,52
2014-11-04,5384.0,5506.0,5540.0,5334.0,20824.0,20141104.0,5390.0,1.0,2.152,108.28911194408883,118.2661011933239,53
2014-11-05,5480.0,5452.0,5520.0,5450.0,4706.0,20141105.0,5506.0,2.0,-0.981,110.2733242336144,119.83121863623913,54
2014-11-06,5460.0,5492.0,5510.0,5440.0,1588.0,20141106.0,5452.0,3.0,0.734,106.59442294235224,113.18485676667788,55
2014-11-07,5492.0,5506.0,5512.0,5490.0,1234.0,20141107.0,5492.0,4.0,0.255,102.33996854351719,106.0915082048077,56
2014-11-10,5510.0,5510.0,5510.0,5492.0,878.0,20141110.0,5506.0,0.0,0.073,94.64210763037289,94.34305364774275,57
2014-11-11,5508.0,5510.0,5512.0,5492.0,1096.0,20141111.0,5510.0,1.0,0.0,87.83185811204446,84.42851076545185,58
2014-11-12,5510.0,5508.0,5512.0,5494.0,832.0,20141112.0,5510.0,2.0,-0.036,81.46258897323858,75.56972213218845,59
2014-11-13,5506.0,5508.0,5508.0,5470.0,1438.0,20141113.0,5508.0,3.0,0.0,77.68197492260579,70.8263250343778,60
2014-11-14,5504.0,5506.0,5508.0,5484.0,318.0,20141114.0,5508.0,4.0,-0.036,72.78851319333505,64.58193940208285,61
2014-11-17,5508.0,5482.0,5510.0,5482.0,482.0,20141117.0,5506.0,0.0,-0.436,68.70675836051218,59.703754638226414,62
2014-11-18,5478.0,5474.0,5490.0,5448.0,2982.0,20141118.0,5482.0,1.0,-0.146,67.73122838175247,59.47656342407716,63
2014-11-19,5456.0,5512.0,5512.0,5456.0,1710.0,20141119.0,5474.0,2.0,0.694,66.6625737953969,59.01297931722667,64
2014-11-20,5500.0,5508.0,5510.0,5470.0,2044.0,20141120.0,5512.0,3.0,-0.073,64.23420152755283,56.477714840363795,65
2014-11-21,5500.0,5500.0,5510.0,5470.0,1146.0,20141121.0,5508.0,4.0,-0.145,62.209498145835354,54.54722050103243,66
2014-11-24,5518.0,5514.0,5526.0,5498.0,340.0,20141124.0,5500.0,0.0,0.255,59.0947715832325,51.00738075892244,67
2014-11-25,5510.0,5488.0,5518.0,5482.0,364.0,20141125.0,5514.0,1.0,-0.472,56.992318489523825,49.006293604780424,68
2014-11-26,5488.0,5520.0,5530.0,5450.0,1194.0,20141126.0,5488.0,2.0,0.583,59.086577710001386,53.13897224059867,69
2014-11-27,5530.0,5538.0,5542.0,5502.0,2926.0,20141127.0,5520.0,3.0,0.326,58.62362864614904,53.25378038275541,70
2014-11-28,5530.0,5532.0,5534.0,5520.0,712.0,20141128.0,5538.0,4.0,-0.108,54.562685478781674,48.019767535409066,71
2014-12-01,5530.0,5530.0,5530.0,5484.0,354.0,20141201.0,5532.0,0.0,-0.036,54.51148354318745,48.817155031150804,72
2014-12-02,5528.0,5524.0,5530.0,5508.0,526.0,20141202.0,5530.0,1.0,-0.108,51.73531133664434,45.50811770559582,73
2014-12-03,5522.0,5528.0,5528.0,5522.0,252.0,20141203.0,5524.0,2.0,0.072,47.756245488651,40.506926205722046,74
2014-12-04,5528.0,5494.0,5546.0,5490.0,1126.0,20141204.0,5528.0,3.0,-0.615,48.506213758953855,42.57270844831185,75
2014-12-05,5470.0,5468.0,5510.0,5422.0,1256.0,20141205.0,5494.0,4.0,-0.473,53.73631999324375,51.02981927753617,76
2014-12-08,5440.0,5464.0,5478.0,5408.0,120.0,20141208.0,5468.0,0.0,-0.073,56.671115410009946,55.692576278355155,77
2014-12-09,5440.0,5500.0,5502.0,5430.0,236.0,20141209.0,5464.0,1.0,0.659,58.065399109266544,57.86692621102139,78
2014-12-10,5462.0,5554.0,5556.0,5462.0,250.0,20141210.0,5500.0,2.0,0.982,61.33377658405994,62.68472078911326,79
2014-12-11,5556.0,5542.0,5598.0,5542.0,202.0,20141211.0,5554.0,3.0,-0.216,64.6685496118775,67.39346822756016,80
2014-12-12,5542.0,5554.0,5582.0,5440.0,140.0,20141212.0,5542.0,4.0,0.217,71.70151898280659,77.34108552151892,81
2014-12-15,5522.0,5518.0,5582.0,5440.0,54.0,20141215.0,5554.0,0.0,-0.648,78.0946348594325,85.96233400031954,82
2014-12-16,5500.0,5544.0,5562.0,5500.0,18.0,20141216.0,5518.0,1.0,0.471,76.6309982044943,82.76733690064262,83
2014-12-17,5496.0,5536.0,5542.0,5496.0,26.0,20141217.0,5544.0,2.0,-0.144,73.84551765528336,77.86499973797979,84
2014-12-18,5510.0,5528.0,5542.0,5496.0,40.0,20141218.0,5536.0,3.0,-0.145,71.49527748974916,73.88298176832596,85
2014-12-19,5528.0,5532.0,5540.0,5524.0,116.0,20141219.0,5528.0,4.0,0.072,66.44898808448625,66.1652206229816,86
2014-12-22,5508.0,5492.0,5610.0,5480.0,58.0,20141222.0,5532.0,0.0,-0.723,72.2276688541392,74.67655344550346,87
2014-12-23,5510.0,5472.0,5610.0,5432.0,54.0,20141223.0,5492.0,1.0,-0.364,81.84532654694695,88.45305353464086,88
2014-12-24,5428.0,5452.0,5510.0,5428.0,18.0,20141224.0,5472.0,2.0,-0.365,81.85939041700809,87.59264420189605,89
2014-12-25,5332.0,5356.0,5372.0,5332.0,0.0,20141225.0,5452.0,3.0,-1.761,87.1458049171954,94.58030708964915,90
2014-12-26,5360.0,5360.0,5372.0,5332.0,16.0,20141226.0,5356.0,4.0,0.075,90.13301458834364,97.96960597154873,91
2014-12-29,5370.0,5350.0,5370.0,5330.0,12.0,20141229.0,5360.0,0.0,-0.187,85.57482323351111,90.24031234067898,92
2014-12-30,5382.0,5360.0,5382.0,5348.0,44.0,20141230.0,5350.0,1.0,0.187,80.88560011839013,82.74159323703786,93
2014-12-31,5332.0,5368.0,5376.0,5332.0,10.0,20141231.0,5360.0,2.0,0.149,77.53197181279165,77.57604102943353,94
2015-01-05,5300.0,5344.0,5376.0,5300.0,58.0,20150105.0,5368.0,0.0,-0.447,77.39268684987537,77.36590199836171,95
2015-01-06,5320.0,5344.0,5386.0,5320.0,18.0,20150106.0,5344.0,1.0,0.0,76.35688800274288,75.85044697888173,96
2015-01-07,5346.0,5342.0,5388.0,5342.0,26.0,20150107.0,5344.0,2.0,-0.037,73.59692857468201,71.87038415026517,97
2015-01-08,5368.0,5350.0,5388.0,5338.0,16.0,20150108.0,5342.0,3.0,0.15,71.45158200324013,68.95433087834638,98
2015-01-09,5322.0,5342.0,5384.0,5322.0,160.0,20150109.0,5350.0,4.0,-0.15,70.59228492016484,68.0270861957712,99
2015-01-12,5332.0,5386.0,5398.0,5300.0,252.0,20150112.0,5342.0,0.0,0.824,73.08405976144552,72.02347681517405,100
2015-01-13,5380.0,5400.0,5442.0,5300.0,120.0,20150113.0,5386.0,1.0,0.26,79.34952098782595,81.3536841801918,101
2015-01-14,5392.0,5400.0,5442.0,5378.0,56.0,20150114.0,5400.0,2.0,0.0,77.95403390740073,79.03985870429685,102
2015-01-15,5400.0,5388.0,5410.0,5364.0,114.0,20150115.0,5400.0,3.0,-0.222,75.04897774965545,74.63454269475511,103
2015-01-16,5386.0,5384.0,5410.0,5360.0,52.0,20150116.0,5388.0,4.0,-0.074,72.77169534535183,71.34993602273673,104
2015-01-19,5376.0,5342.0,5388.0,5342.0,90.0,20150119.0,5384.0,0.0,-0.78,70.33780516372799,67.96994367958939,105
2015-01-20,5374.0,5370.0,5388.0,5342.0,52.0,20150120.0,5342.0,1.0,0.524,68.12519502908899,65.04061719958686,106
2015-01-21,5350.0,5350.0,5370.0,5350.0,20.0,20150121.0,5370.0,2.0,-0.372,64.47732653718799,60.10186728102953,107
2015-01-22,5370.0,5358.0,5396.0,5342.0,142.0,20150122.0,5350.0,3.0,0.15,63.52481299298042,59.28828484003125,108
2015-01-23,5370.0,5364.0,5396.0,5342.0,16.0,20150123.0,5358.0,4.0,0.112,62.65889667677403,58.58318009189593,109
2015-01-26,5340.0,5358.0,5366.0,5340.0,14.0,20150126.0,5364.0,0.0,-0.112,59.32618494249875,54.23875553071612,110
2015-01-27,5378.0,5220.0,5378.0,5212.0,70.0,20150127.0,5358.0,1.0,-2.576,69.02402872355724,69.14025642507802,111
2015-01-28,5194.0,5160.0,5200.0,5100.0,278.0,20150128.0,5220.0,2.0,-1.149,86.20402359435226,94.3215579582182,112
2015-01-29,5124.0,5124.0,5136.0,5004.0,478.0,20150129.0,5160.0,3.0,-0.698,98.00388329445413,110.54535156487103,113
2015-01-30,5044.0,5044.0,5144.0,5004.0,478.0,20150130.0,5124.0,4.0,-1.561,103.27634913187262,116.60597178824536,114
2015-02-02,5240.0,5130.0,5240.0,5122.0,44.0,20150202.0,5044.0,0.0,1.705,104.61488398585355,116.79184222796225,115
2015-02-03,5196.0,5170.0,5196.0,5118.0,46.0,20150203.0,5130.0,1.0,0.78,108.92268365128133,121.48626351558283,116
2015-02-04,5164.0,5140.0,5196.0,5102.0,268.0,20150204.0,5170.0,2.0,-0.58,107.56605834051312,117.82142821011206,117
2015-02-05,5160.0,5186.0,5196.0,5102.0,38.0,20150205.0,5140.0,3.0,0.895,106.33276567644815,114.64523765436337,118
2015-02-06,5170.0,5140.0,5186.0,5132.0,30.0,20150206.0,5186.0,4.0,-0.887,101.57519020678289,106.55920568528529,119
2015-02-09,5140.0,5154.0,5158.0,5140.0,36.0,20150209.0,5140.0,0.0,0.272,96.52285064551747,98.48464468334117,120
2015-02-10,5140.0,5160.0,5208.0,5070.0,108.0,20150210.0,5154.0,1.0,0.116,100.29353420023824,103.75335886349276,121
2015-02-11,5134.0,5164.0,5208.0,5070.0,16.0,20150211.0,5160.0,2.0,0.078,103.7214225071149,108.31957778529478,122
2015-02-12,5166.0,5152.0,5166.0,5116.0,12.0,20150212.0,5164.0,3.0,-0.232,98.83762084432682,100.54363392768698,123
2015-02-13,5198.0,5194.0,5198.0,5146.0,22.0,20150213.0,5152.0,4.0,0.815,94.57962679500201,94.07114929369357,124
2015-02-16,5162.0,5168.0,5202.0,5144.0,36.0,20150216.0,5194.0,0.0,-0.501,91.25418592979825,89.26166265016771,125
2015-02-17,5160.0,5160.0,5202.0,5160.0,24.0,20150217.0,5168.0,1.0,-0.155,86.77650787885666,82.96010754948436,126
2015-02-26,5162.0,5142.0,5198.0,5102.0,74.0,20150226.0,5160.0,3.0,-0.349,87.6150113819045,84.6987598955075,127
2015-02-27,5140.0,5126.0,5176.0,5100.0,66.0,20150227.0,5142.0,4.0,-0.311,86.55909642599404,83.5389252316221,128
2015-03-02,5084.0,5180.0,5180.0,5084.0,118.0,20150302.0,5126.0,0.0,1.053,87.41736395648974,85.20040188124997,129
2015-03-03,5084.0,5174.0,5184.0,5084.0,120.0,20150303.0,5180.0,1.0,-0.116,88.56124428497444,87.17368164466659,130
2015-03-04,5148.0,5106.0,5196.0,5102.0,46.0,20150304.0,5174.0,2.0,-1.314,89.05567832201913,88.08385743107412,131
2015-03-05,5126.0,5126.0,5196.0,5014.0,54.0,20150305.0,5106.0,3.0,0.392,97.50518851095573,100.60600984151908,132
2015-03-06,5084.0,5122.0,5126.0,5014.0,20.0,20150306.0,5126.0,4.0,-0.078,98.8229023891638,102.12520853645813,133
2015-03-09,5100.0,5118.0,5154.0,5050.0,54.0,20150309.0,5122.0,0.0,-0.078,99.29354884180917,102.37518073261546,134
2015-03-10,5100.0,5130.0,5148.0,5100.0,56.0,20150310.0,5118.0,1.0,0.234,94.63048800083568,95.12515660933434,135
2015-03-11,5038.0,5084.0,5132.0,5038.0,46.0,20150311.0,5130.0,2.0,-0.897,94.57317078753351,94.97513572763067,136
2015-03-12,5038.0,5094.0,5132.0,5038.0,0.0,20150312.0,5084.0,3.0,0.197,94.52106425121472,94.84511763026843,137
2015-03-13,5114.0,5086.0,5124.0,5086.0,12.0,20150313.0,5094.0,4.0,-0.157,89.5645951231762,87.53243526275804,138
2015-03-16,5046.0,5052.0,5124.0,5046.0,14.0,20150316.0,5086.0,0.0,-0.669,88.51326660816551,86.26144389185846,139
2015-03-17,5068.0,5066.0,5068.0,5038.0,4.0,20150317.0,5052.0,1.0,0.277,84.83023700276172,81.15991803080331,140
2015-03-18,5080.0,5050.0,5080.0,5050.0,20.0,20150318.0,5066.0,2.0,-0.316,79.84566339760343,74.33859561648997,141
2015-03-19,5080.0,5064.0,5080.0,5050.0,0.0,20150319.0,5050.0,3.0,0.277,75.31423399376713,68.42678285995862,142
2015-03-20,5028.0,5028.0,5066.0,5028.0,4.0,20150320.0,5064.0,4.0,-0.711,71.92202718862278,64.36987847407153,143
2015-03-23,5030.0,5038.0,5100.0,5028.0,22.0,20150323.0,5028.0,0.0,0.199,71.92911563307757,65.38722801185288,144
2015-03-24,5030.0,5068.0,5100.0,5030.0,0.0,20150324.0,5038.0,1.0,0.595,71.93555967226636,66.26893094435022,145
2015-03-27,4922.0,4888.0,5016.0,4862.0,14.0,20150327.0,5068.0,4.0,-3.552,81.39597112210987,80.89974016247356,146
2015-03-30,4922.0,4920.0,5016.0,4862.0,0.0,20150330.0,4888.0,0.0,0.655,92.72361858371849,97.57977481805261,147
2015-03-31,4922.0,4920.0,5016.0,4862.0,14.0,20150331.0,4920.0,1.0,0.0,98.29420250030267,105.1024715131126,148
2015-04-01,4922.0,4900.0,5016.0,4862.0,0.0,20150401.0,4920.0,2.0,-0.407,103.35836903980478,111.62214198113577,149
2015-04-07,5100.0,4820.0,5100.0,4726.0,42.0,20150407.0,4900.0,1.0,-1.633,127.96216749887292,146.60585639808983,150
2015-04-08,4666.0,4666.0,5100.0,4660.0,44.0,20150408.0,4820.0,2.0,-3.195,156.3292576727375,185.7250755590041,151
2015-04-09,4648.0,4666.0,4672.0,4648.0,12.0,20150409.0,4666.0,3.0,0.0,157.7538712732112,183.89506548390293,152
2015-04-10,4648.0,4500.0,4656.0,4464.0,88.0,20150410.0,4666.0,4.0,-3.558,161.77624831029004,186.30905675336444,153
2015-04-13,4670.0,4684.0,4684.0,4566.0,48.0,20150413.0,4500.0,0.0,4.089,157.79658784549585,177.20118251746175,154
2015-04-14,4888.0,4850.0,4898.0,4808.0,26.0,20150414.0,4684.0,1.0,3.544,179.63326929724604,206.641024854408,155
2015-04-15,4908.0,4854.0,4908.0,4780.0,14.0,20150415.0,4850.0,2.0,0.082,183.6666097314624,208.95555487422507,156
2015-04-16,4826.0,4876.0,4908.0,4780.0,18.0,20150416.0,4854.0,3.0,0.453,178.60600738743904,198.16148088935896,157
2015-04-17,4872.0,4856.0,4876.0,4856.0,14.0,20150417.0,4876.0,4.0,-0.41,164.36909389262428,174.6732834343589,158
2015-04-20,4866.0,4818.0,4954.0,4808.0,46.0,20150420.0,4856.0,0.0,-0.783,162.69917586803814,170.85017897600912,159
2015-04-21,4866.0,4840.0,4954.0,4808.0,12.0,20150421.0,4818.0,1.0,0.457,161.18106864203145,167.53682177888098,160
2015-04-22,4864.0,4876.0,4926.0,4864.0,18.0,20150422.0,4840.0,2.0,0.744,156.34642508596383,159.59857887435146,161
2015-04-23,4864.0,4880.0,4926.0,4860.0,22.0,20150423.0,4876.0,3.0,0.082,149.95129438759878,149.78543502371065,162
2015-04-24,4850.0,4762.0,4890.0,4762.0,8.0,20150424.0,4880.0,4.0,-2.418,147.9557218457061,146.88071035369597,163
2015-04-27,4886.0,4996.0,4996.0,4886.0,24.0,20150427.0,4762.0,0.0,4.914,145.0506557934737,142.76328230630742,164
2015-04-28,4886.0,4930.0,4996.0,4766.0,28.0,20150428.0,4996.0,1.0,-1.321,153.13696090008733,154.92817799938678,165
2015-04-29,4770.0,4996.0,5000.0,4766.0,16.0,20150429.0,4930.0,2.0,1.339,160.48814717184663,165.47108759990937,166
2015-04-30,5160.0,4850.0,5160.0,4850.0,16.0,20150430.0,4996.0,3.0,-2.922,174.08013530375283,184.7416092539531,167
2015-05-04,4978.0,4868.0,4978.0,4848.0,14.0,20150504.0,4850.0,0.0,0.371,171.70921367286584,179.84272801993885,168
2015-05-05,4968.0,5018.0,5046.0,4968.0,24.0,20150505.0,4868.0,1.0,3.081,173.91746717823753,181.99703095067244,169
2015-05-06,5002.0,4980.0,5046.0,4750.0,30.0,20150506.0,5018.0,2.0,-0.757,185.0158801800115,197.1974268242747,170
2015-05-07,5002.0,4964.0,5002.0,4884.0,6.0,20150507.0,4980.0,3.0,-0.321,180.37807253873444,188.77110324753232,171
2015-05-08,5002.0,4964.0,5002.0,4884.0,0.0,20150508.0,4964.0,4.0,0.0,174.7073382801011,179.33495614769416,172
2015-05-11,5056.0,4978.0,5096.0,4962.0,30.0,20150511.0,4964.0,0.0,0.282,171.00667093147982,173.29029532790878,173
2015-05-12,5056.0,5014.0,5096.0,4962.0,36.0,20150512.0,4978.0,1.0,0.723,167.64242792758625,168.0515892841179,174
2015-05-13,4980.0,4964.0,5054.0,4896.0,20.0,20150513.0,5014.0,2.0,-0.997,166.76584352506754,166.7113773795534,175
2015-05-14,5012.0,4982.0,5018.0,4896.0,26.0,20150514.0,4964.0,3.0,0.363,162.69622119453658,160.74986039555336,176
2015-05-15,5002.0,4992.0,5056.0,4890.0,8.0,20150515.0,4982.0,4.0,0.201,162.9965647351802,161.44987900948564,177
2015-05-18,5002.0,5000.0,5056.0,4950.0,0.0,20150518.0,4992.0,0.0,0.16,157.8150586482503,154.05656180816538,178
2015-05-19,5042.0,5088.0,5134.0,4950.0,36.0,20150519.0,5000.0,1.0,1.76,160.19550794637445,158.0490202337693,179
2015-05-20,4970.0,5000.0,5078.0,4970.0,50.0,20150520.0,5088.0,2.0,-1.73,155.45046161661685,151.37581753589578,180
2015-05-21,4988.0,5006.0,5100.0,4956.0,18.0,20150521.0,5000.0,3.0,0.12,154.4095105300845,150.39237519777154,181
2015-05-22,4894.0,4994.0,5100.0,4894.0,44.0,20150522.0,5006.0,4.0,-0.24,159.0995551521786,157.8067251714334,182
2015-05-25,4990.0,5016.0,5034.0,4894.0,40.0,20150525.0,4994.0,0.0,0.441,157.3632319145137,155.43249514856691,183
2015-05-26,5002.0,5000.0,5034.0,4982.0,6.0,20150526.0,5016.0,1.0,-0.319,147.78475607522876,141.6414957953808,184
2015-05-27,5098.0,4950.0,5098.0,4950.0,22.0,20150527.0,5000.0,2.0,-1.0,147.8043237051447,142.48929635599902,185
2015-05-28,5098.0,5018.0,5098.0,4950.0,0.0,20150528.0,4950.0,3.0,1.374,147.82211245954582,143.22405684186757,186
2015-05-29,5040.0,5044.0,5044.0,4920.0,12.0,20150529.0,5018.0,4.0,0.518,145.6564658365243,140.66084926294658,187
2015-06-01,5020.0,5020.0,5044.0,4920.0,2.0,20150601.0,5044.0,0.0,-0.476,143.6876961854435,138.4394026945497,188
2015-06-02,5020.0,5020.0,5020.0,5020.0,0.0,20150602.0,5020.0,1.0,0.0,132.80699638361185,123.180815668586,189
2015-06-03,4994.0,5048.0,5048.0,4972.0,8.0,20150603.0,5020.0,2.0,0.558,127.6427239209798,116.8900402460994,190
2015-06-04,4994.0,5012.0,5048.0,4972.0,0.0,20150604.0,5048.0,3.0,-0.713,122.94793078426108,111.43803487994644,191
2015-06-05,4994.0,5012.0,5048.0,4972.0,10.0,20150605.0,5012.0,4.0,0.0,118.67993703280487,106.71296356261546,192
2015-06-08,4994.0,5012.0,5048.0,4972.0,0.0,20150608.0,5012.0,0.0,0.0,114.7999427209002,102.61790175426314,193
2015-06-09,4994.0,5012.0,5048.0,4972.0,10.0,20150609.0,5012.0,1.0,0.0,111.27267517090505,99.06884818702535,194
2015-06-10,4994.0,5012.0,5048.0,4972.0,0.0,20150610.0,5012.0,2.0,0.0,108.06606831246465,95.99300176208662,195
2015-06-11,4994.0,5012.0,5048.0,4972.0,10.0,20150611.0,5012.0,3.0,0.0,105.15097117271847,93.32726819380687,196
2015-06-16,4994.0,4994.0,4996.0,4990.0,12.0,20150616.0,5012.0,1.0,-0.359,97.59179192703456,83.81696576796124,197
2015-06-17,4994.0,4994.0,4994.0,4990.0,0.0,20150617.0,4994.0,2.0,0.0,90.7198108029537,75.57470366556286,198
2015-06-18,4994.0,4994.0,4994.0,4990.0,12.0,20150618.0,4994.0,3.0,0.0,82.83619159753539,66.03140984348427,199
2015-06-19,4994.0,4994.0,4994.0,4990.0,0.0,20150619.0,4994.0,4.0,0.0,75.66926505435991,57.7605551976837,200
2015-06-30,4952.0,4950.0,4952.0,4950.0,8.0,20150630.0,4994.0,1.0,-0.881,72.79024094597982,55.925814504658696,201
2015-07-01,4270.0,4562.0,4788.0,4270.0,0.0,20150701.0,4950.0,2.0,-7.838,131.99112836692308,145.00237257072575,202
2015-07-03,4986.0,4986.0,4986.0,4986.0,2.0,20150703.0,4562.0,4.0,9.294,123.26466212036263,130.46872289462596,203
2015-07-07,4484.0,4492.0,4498.0,4484.0,0.0,20150707.0,4986.0,1.0,-9.908,119.14969282323884,123.47289317534123,204
2015-07-08,4920.0,4708.0,4980.0,4704.0,110.0,20150708.0,4492.0,2.0,4.809,133.95426624694946,144.60984075196572,205
2015-07-09,4924.0,4948.0,4986.0,4704.0,24.0,20150709.0,4708.0,3.0,5.098,166.68569667658215,191.19519531837676,206
2015-07-10,5036.0,5082.0,5128.0,5036.0,8.0,20150710.0,4948.0,4.0,2.708,189.7142697625541,221.70250260926346,207
2015-07-13,5082.0,4946.0,5082.0,4920.0,36.0,20150713.0,5082.0,0.0,-2.676,187.19479068760447,213.74216892802752,208
2015-07-14,5082.0,4974.0,5082.0,4920.0,0.0,20150714.0,4946.0,1.0,0.566,184.9043551658995,206.84321307095658,209
2015-07-15,4940.0,4930.0,5022.0,4906.0,14.0,20150715.0,4974.0,2.0,-0.885,178.64032286652937,194.73078466149477,210
2015-07-16,5120.0,4904.0,5120.0,4904.0,12.0,20150716.0,4930.0,3.0,-0.527,182.03665715708885,197.5666800399623,211
2015-07-17,4980.0,4962.0,5120.0,4904.0,30.0,20150717.0,4904.0,4.0,1.183,185.1242337838812,200.02445603463414,212
2015-07-20,4950.0,5068.0,5068.0,4950.0,20.0,20150720.0,4962.0,0.0,2.136,183.20384889177456,195.221195230016,213
2015-07-21,5102.0,5086.0,5136.0,4950.0,38.0,20150721.0,5068.0,1.0,0.355,183.45804444738823,193.9917025326805,214
2015-07-22,5170.0,5048.0,5170.0,4912.0,36.0,20150722.0,5086.0,2.0,-0.747,190.23458586902785,202.5261421949901,215
2015-07-23,5064.0,5052.0,5170.0,4912.0,18.0,20150723.0,5048.0,3.0,0.079,196.39507806917067,209.92265656899164,216
2015-07-24,5066.0,5066.0,5076.0,4922.0,2.0,20150724.0,5052.0,4.0,0.277,192.54098005923223,202.46630235979254,217
2015-07-27,5066.0,5066.0,5066.0,5066.0,0.0,20150727.0,5066.0,0.0,0.0,176.30998185805444,177.3374620451529,218
2015-07-28,5068.0,5000.0,5070.0,5000.0,12.0,20150728.0,5066.0,1.0,-1.303,166.64543804521207,163.0258004391322,219
2015-07-29,5010.0,5010.0,5070.0,5000.0,2.0,20150729.0,5000.0,2.0,0.2,157.85948912575915,150.62236038058103,220
2015-07-30,5052.0,5052.0,5052.0,5010.0,4.0,20150730.0,5010.0,3.0,0.838,148.23589919901028,137.47271232983667,221
2015-07-31,5052.0,5052.0,5052.0,5052.0,0.0,20150731.0,5052.0,4.0,0.0,138.57809017523903,124.74301735252507,222
2015-08-03,4952.0,4952.0,5052.0,4952.0,4.0,20150803.0,5052.0,0.0,-1.979,135.0709910665242,121.44394837218836,223
2015-08-04,4998.0,5000.0,5000.0,4952.0,4.0,20150804.0,4952.0,1.0,0.969,131.88271914983608,118.58475525589654,224
2015-08-05,5098.0,5068.0,5098.0,4998.0,8.0,20150805.0,5000.0,2.0,1.36,133.16610831859984,122.24012122177703,225
2015-08-06,5106.0,5106.0,5106.0,5068.0,2.0,20150806.0,5068.0,3.0,0.75,130.69646210682606,120.07477172554007,226
2015-08-07,5066.0,5054.0,5106.0,5054.0,8.0,20150807.0,5106.0,4.0,-1.018,123.54223827632043,110.998135495468,227
2015-08-10,5006.0,5006.0,5006.0,5006.0,0.0,20150810.0,5054.0,0.0,-0.95,121.40203479594449,109.5317174294056,228
2015-08-11,5020.0,5020.0,5020.0,5006.0,4.0,20150811.0,5006.0,1.0,0.28,114.729122539754,101.32748843881815,229
2015-08-12,4998.0,4998.0,5020.0,4998.0,2.0,20150812.0,5020.0,2.0,-0.438,106.29920230655459,90.75048998030903,230
2015-08-13,5022.0,4902.0,5088.0,4836.0,10.0,20150813.0,4998.0,3.0,-1.921,119.54472937289853,112.25042464960124,231
2015-08-14,4992.0,4994.0,5088.0,4836.0,6.0,20150814.0,4902.0,4.0,1.877,131.58611761445604,130.8837013629878,232
2015-08-17,5194.0,5018.0,5194.0,4918.0,58.0,20150817.0,4994.0,0.0,0.481,146.16919783432957,152.3658745145896,233
2015-08-18,4924.0,5048.0,5194.0,4882.0,38.0,20150818.0,5018.0,1.0,0.598,161.2447253067608,173.65042457931105,234
2015-08-19,4884.0,5000.0,5048.0,4882.0,16.0,20150819.0,5048.0,2.0,-0.951,161.67702300621983,172.63036796873624,235
2015-08-20,4884.0,4990.0,5010.0,4884.0,0.0,20150820.0,5000.0,3.0,-0.2,161.88820273295983,171.4796522395714,236
2015-08-21,5010.0,4990.0,5010.0,4884.0,16.0,20150821.0,4990.0,4.0,0.0,158.625638847686,165.41569860762854,237
2015-08-24,4812.0,4838.0,5010.0,4812.0,12.0,20150824.0,4990.0,0.0,-3.046,162.2051262256272,169.7602721266114,238
2015-08-25,4916.0,4916.0,5004.0,4812.0,2.0,20150825.0,4838.0,1.0,1.612,164.9137511145217,172.72556917639653,239
2015-08-26,4752.0,4752.0,4752.0,4752.0,0.0,20150826.0,4916.0,2.0,-3.336,157.73977373971547,161.16215995287698,240
2015-08-27,4944.0,4810.0,4944.0,4752.0,10.0,20150827.0,4752.0,3.0,1.221,160.8543397636772,165.27387195916003,241
2015-08-28,4816.0,4886.0,5084.0,4816.0,30.0,20150828.0,4810.0,4.0,1.58,176.4130361501575,187.50402236460536,242
2015-08-31,4908.0,5030.0,5084.0,4816.0,16.0,20150831.0,4886.0,0.0,2.947,185.28457831902998,199.036819382658,243
2015-09-01,4852.0,5020.0,5054.0,4852.0,26.0,20150901.0,5030.0,1.0,-0.199,186.80416210831888,199.43191013163693,244
2015-09-02,5030.0,5036.0,5054.0,4852.0,6.0,20150902.0,5020.0,2.0,0.319,188.18560191674428,199.77432211408532,245
2015-09-03,5030.0,5024.0,5036.0,5002.0,0.0,20150903.0,5036.0,3.0,-0.238,174.1687290143852,177.67107916554062,246
2015-09-08,5012.0,5010.0,5046.0,5000.0,4.0,20150908.0,5024.0,1.0,-0.279,162.51702637608142,160.11493527680187,247
2015-09-09,5002.0,4958.0,5056.0,4886.0,12.0,20150909.0,5010.0,2.0,-1.038,163.19729670556214,161.4329439065616,248
2015-09-10,5032.0,4990.0,5056.0,4886.0,20.0,20150910.0,4958.0,3.0,0.645,163.8157242778115,162.5752180523534,249
2015-09-11,5032.0,5012.0,5032.0,4990.0,0.0,20150911.0,4990.0,4.0,0.441,155.65065843404113,150.76518897870628,250
2015-09-14,5032.0,5012.0,5032.0,4990.0,20.0,20150914.0,5012.0,0.0,0.0,145.31878039419982,136.26316378154544,251
2015-09-15,5130.0,4878.0,5214.0,4878.0,362.0,20150915.0,5012.0,1.0,-2.674,162.65343672258405,162.89474194400606,252
2015-09-16,4906.0,4906.0,5086.0,4906.0,68.0,20150916.0,4878.0,2.0,0.574,164.23039702057926,165.1754430181386,253
2015-09-17,5028.0,4974.0,5086.0,4906.0,40.0,20150917.0,4906.0,3.0,1.386,168.20945183700107,170.88538394905345,254
2015-09-18,4970.0,4920.0,5030.0,4920.0,6.0,20150918.0,4974.0,4.0,-1.086,164.1904107608083,164.63399942251297,255
2015-09-21,4902.0,5006.0,5046.0,4902.0,26.0,20150921.0,4920.0,0.0,1.748,162.35491887341985,161.88279949951126,256
2015-09-22,5002.0,4980.0,5046.0,4804.0,30.0,20150922.0,5006.0,1.0,-0.519,169.59538079416956,172.56509289957646,257
2015-09-23,5002.0,4968.0,5002.0,4804.0,0.0,20150923.0,4980.0,2.0,-0.241,172.5412552674829,176.48974717963296,258
2015-09-24,5000.0,4944.0,5006.0,4804.0,30.0,20150924.0,4968.0,3.0,-0.483,175.21932297048534,179.89111422234856,259
2015-09-25,4900.0,4956.0,5006.0,4844.0,10.0,20150925.0,4944.0,4.0,0.243,174.01756633678596,177.5056323260354,260
2015-09-28,4908.0,4908.0,4992.0,4900.0,16.0,20150928.0,4956.0,0.0,-0.969,166.56142394242613,166.10488134923068,261
2015-09-29,4950.0,4958.0,4978.0,4878.0,10.0,20150929.0,4908.0,1.0,1.019,160.51038540212696,157.29089716933328,262
2015-09-30,4996.0,4986.0,5020.0,4878.0,20.0,20150930.0,4958.0,2.0,0.565,158.82762309282282,155.25211088008885,263
2015-10-01,4996.0,4998.0,5020.0,4910.0,0.0,20151001.0,4986.0,3.0,0.241,154.3887482661549,149.218496096077,264
2015-10-09,4936.0,4930.0,4938.0,4840.0,40.0,20151009.0,4998.0,4.0,-1.361,153.62613478740602,148.78936328326662,265
2015-10-12,4874.0,4906.0,4938.0,4840.0,6.0,20151012.0,4930.0,0.0,-0.487,154.02375889764537,150.01744817883107,266
2015-10-13,4946.0,4876.0,4946.0,4872.0,8.0,20151013.0,4906.0,1.0,-0.611,146.74887172507346,139.88178842165357,267
2015-10-14,4958.0,4762.0,4958.0,4720.0,76.0,20151014.0,4876.0,2.0,-2.338,155.04442884103673,152.96421663209975,268
2015-10-15,4786.0,4754.0,4958.0,4720.0,20.0,20151015.0,4762.0,3.0,-0.168,162.58584440099276,164.30232108115314,269
2015-10-16,4564.0,4790.0,4856.0,4562.0,42.0,20151016.0,4754.0,4.0,0.757,174.53258581915674,181.59534493699937,270
2015-10-19,4768.0,4780.0,4856.0,4562.0,6.0,20151019.0,4790.0,0.0,-0.209,185.3932598356569,196.58263227873277,271
2015-10-20,4800.0,4784.0,4806.0,4768.0,12.0,20151020.0,4780.0,1.0,0.084,171.99387257780276,175.43828130823505,272
2015-10-21,4716.0,4656.0,4806.0,4604.0,18.0,20151021.0,4784.0,2.0,-2.676,174.72170234346947,178.97984380047035,273
2015-10-22,4532.0,4534.0,4612.0,4532.0,26.0,20151022.0,4656.0,3.0,-2.62,181.7470021304558,188.71586462707418,274
2015-10-23,4618.0,4560.0,4710.0,4532.0,58.0,20151023.0,4534.0,4.0,0.573,181.40636557314036,187.28708267679764,275
2015-10-26,4564.0,4538.0,4710.0,4518.0,106.0,20151026.0,4560.0,0.0,-0.482,182.36942324831273,187.9154716532246,276
2015-10-27,4568.0,4386.0,4568.0,4386.0,104.0,20151027.0,4538.0,1.0,-3.349,182.33583931664782,187.12674209946135,277
2015-10-28,4244.0,4134.0,4468.0,4118.0,222.0,20151028.0,4386.0,2.0,-5.746,203.9416721061046,218.17650981953318,278
2015-10-29,4150.0,4062.0,4178.0,4062.0,826.0,20151029.0,4134.0,3.0,-1.742,214.85606555103217,232.28630851026196,279
2015-10-30,3988.0,3802.0,3988.0,3802.0,2802.0,20151030.0,4062.0,4.0,-6.401,225.50551413732686,245.58146737556038,280
2015-11-02,3802.0,4000.0,4008.0,3754.0,6408.0,20151102.0,3802.0,0.0,5.208,233.00501285213122,253.90393839215227,281
2015-11-03,4000.0,4006.0,4046.0,3938.0,8452.0,20151103.0,4000.0,1.0,0.15,234.00455713830314,252.58341327319883,282
2015-11-04,4010.0,3920.0,4016.0,3848.0,6746.0,20151104.0,4006.0,2.0,-2.147,228.00414285299232,241.30562483677232,283
2015-11-05,3898.0,3866.0,3920.0,3856.0,1966.0,20151105.0,3920.0,3.0,-1.378,220.9128571390725,229.13154152520255,284
2015-11-06,3846.0,3878.0,3896.0,3810.0,1032.0,20151106.0,3866.0,4.0,0.31,210.82987012641487,213.24733598850884,285
2015-11-09,3870.0,3922.0,3984.0,3870.0,1670.0,20151109.0,3878.0,0.0,1.135,202.39079102400245,200.54769119004112,286
2015-11-10,3914.0,3958.0,3978.0,3870.0,1366.0,20151110.0,3922.0,1.0,0.918,193.8098100218101,188.20799903136896,287
2015-11-11,3936.0,3770.0,3960.0,3764.0,1992.0,20151111.0,3958.0,2.0,-4.75,194.0089182016458,189.24693249385308,288
2015-11-12,3794.0,3712.0,3860.0,3712.0,4610.0,20151112.0,3770.0,3.0,-1.538,198.73538018331894,196.81400816133922,289
2015-11-13,3702.0,3718.0,3738.0,3650.0,3076.0,20151113.0,3712.0,4.0,0.162,191.57761834846528,186.572140406494,290
2015-11-16,3690.0,3698.0,3790.0,3664.0,2342.0,20151116.0,3718.0,0.0,-0.538,185.61601668041808,178.49585501896146,291
2015-11-17,3700.0,3720.0,3736.0,3630.0,1774.0,20151117.0,3698.0,1.0,0.595,178.37819698219286,168.82974101643327,292
2015-11-18,3742.0,3738.0,3770.0,3702.0,1350.0,20151118.0,3720.0,2.0,0.484,168.707451801987,155.9191088809089,293
2015-11-19,3718.0,3680.0,3718.0,3612.0,1540.0,20151119.0,3738.0,3.0,-1.552,163.18859254725746,149.52989436345433,294
2015-11-20,3700.0,3652.0,3726.0,3620.0,1098.0,20151120.0,3680.0,4.0,-0.761,159.0805386793226,145.32590844832697,295
2015-11-23,3652.0,3644.0,3726.0,3620.0,212.0,20151123.0,3652.0,0.0,-0.219,154.25503516301808,140.08245398855004,296
2015-11-24,3530.0,3610.0,3684.0,3450.0,1554.0,20151124.0,3644.0,1.0,-0.933,161.50457742092888,152.60479345674338,297
2015-11-25,3666.0,3608.0,3682.0,3586.0,538.0,20151125.0,3610.0,2.0,-0.055,155.54961583720555,145.0574876625109,298
2015-11-26,3622.0,3550.0,3682.0,3550.0,1566.0,20151126.0,3608.0,3.0,-1.608,153.40874167018603,143.31648930750944,299
2015-11-27,3544.0,3508.0,3574.0,3506.0,686.0,20151127.0,3550.0,4.0,-1.183,148.73521970016742,137.80762406650805,300
2015-11-30,3474.0,3548.0,3548.0,3452.0,606.0,20151130.0,3508.0,0.0,1.14,144.12292700015064,132.49994085764018,301
2015-12-01,3576.0,3548.0,3580.0,3530.0,418.0,20151201.0,3548.0,1.0,0.0,137.5662972728624,124.43328207662162,302
2015-12-02,3570.0,3538.0,3598.0,3466.0,2192.0,20151202.0,3548.0,2.0,-0.282,137.0602702480566,125.44217779973874,303
2015-12-03,3518.0,3410.0,3518.0,3404.0,1462.0,20151203.0,3538.0,3.0,-3.618,137.69115477096065,127.91655409310685,304
2015-12-04,3410.0,3408.0,3466.0,3366.0,1976.0,20151204.0,3410.0,4.0,-0.059,140.81014070087392,133.79434688069247,305
2015-12-07,3398.0,3524.0,3558.0,3388.0,3130.0,20151207.0,3408.0,0.0,3.404,143.46376427352226,138.62176729660013,306
2015-12-08,3482.0,3470.0,3552.0,3432.0,2346.0,20151208.0,3524.0,1.0,-1.532,143.5125129759294,139.33886499038692,307
2015-12-09,3490.0,3468.0,3524.0,3460.0,726.0,20151209.0,3470.0,2.0,-0.058,136.28410270538922,129.29368299166865,308
2015-12-10,3464.0,3474.0,3500.0,3436.0,294.0,20151210.0,3468.0,3.0,0.173,129.71282064126194,120.58785859277948,309
2015-12-11,3498.0,3504.0,3530.0,3436.0,222.0,20151211.0,3474.0,4.0,0.864,126.46620058296497,117.04281078040889,310
2015-12-14,3528.0,3500.0,3556.0,3496.0,356.0,20151214.0,3504.0,0.0,-0.114,122.42381871178594,112.37043600968782,311
2015-12-15,3526.0,3546.0,3578.0,3514.0,542.0,20151215.0,3500.0,1.0,1.314,118.0216533743504,107.25437787506284,312
2015-12-16,3558.0,3626.0,3638.0,3558.0,354.0,20151216.0,3546.0,2.0,2.256,119.8378667039551,111.3537941583878,313
2015-12-17,3612.0,3628.0,3638.0,3558.0,112.0,20151217.0,3626.0,3.0,0.055,117.3071515490499,108.77328827060282,314
2015-12-18,3630.0,3734.0,3734.0,3608.0,194.0,20151218.0,3628.0,4.0,2.922,118.09741049913633,111.07018316785577,315
2015-12-21,3770.0,3766.0,3788.0,3618.0,282.0,20151221.0,3734.0,0.0,0.857,122.81582772648794,118.92749207880834,316
2015-12-22,3732.0,3702.0,3788.0,3634.0,256.0,20151222.0,3766.0,1.0,-1.699,125.65075247862559,123.60382646830055,317
2015-12-23,3670.0,3640.0,3746.0,3618.0,78.0,20151223.0,3702.0,2.0,-1.675,127.68250225329604,126.85664960586037,318
2015-12-24,3616.0,3640.0,3678.0,3600.0,28.0,20151224.0,3640.0,3.0,0.0,125.34772932117804,123.54242965841226,319
2015-12-25,3680.0,3588.0,3680.0,3572.0,42.0,20151225.0,3640.0,4.0,-1.429,123.77066301925268,121.47010570395729,320
2015-12-28,3630.0,3688.0,3714.0,3600.0,16.0,20151228.0,3588.0,0.0,2.787,122.88242092659331,120.47409161009632,321
2015-12-29,3656.0,3706.0,3706.0,3600.0,30.0,20151229.0,3688.0,1.0,0.488,122.43856447872125,120.14421272875028,322
2015-12-30,3720.0,3696.0,3720.0,3656.0,34.0,20151230.0,3706.0,2.0,-0.27,117.1259677079282,112.65831769825023,323
2015-12-31,3734.0,3738.0,3738.0,3696.0,16.0,20151231.0,3696.0,3.0,1.136,110.29633427993447,103.23720867181687,324
2016-01-04,3628.0,3706.0,3738.0,3626.0,42.0,20160104.0,3738.0,0.0,-0.856,110.45121298175862,104.40558084890796,325
2016-01-05,3666.0,3614.0,3668.0,3580.0,150.0,20160105.0,3706.0,1.0,-2.482,114.773829983417,111.55150340238683,326
2016-01-06,3590.0,3616.0,3648.0,3582.0,88.0,20160106.0,3614.0,2.0,0.055,115.6125727121972,113.21130294873512,327
2016-01-07,3638.0,3648.0,3648.0,3582.0,52.0,20160107.0,3616.0,3.0,0.885,111.10233882927008,106.91646255557045,328
2016-01-08,3648.0,3782.0,3784.0,3624.0,432.0,20160108.0,3648.0,4.0,3.673,116.27485348115482,115.06093421482784,329
2016-01-11,3830.0,3878.0,3884.0,3714.0,532.0,20160111.0,3782.0,0.0,2.538,127.15895771014105,131.18614298618425,330
2016-01-12,3916.0,3850.0,3978.0,3816.0,494.0,20160112.0,3878.0,1.0,-0.722,133.4172342819466,139.8279905880265,331
2016-01-13,3848.0,3898.0,3904.0,3826.0,340.0,20160113.0,3850.0,2.0,1.247,128.37930389267865,131.58425850962297,332
2016-01-14,3962.0,4020.0,4020.0,3850.0,1104.0,20160114.0,3898.0,3.0,3.13,132.16300353879885,136.7063573750066,333
2016-01-15,4138.0,4028.0,4180.0,4020.0,2788.0,20160115.0,4020.0,4.0,0.199,145.7845486716356,156.07884305833917,334
2016-01-18,4050.0,4052.0,4194.0,4022.0,2010.0,20160118.0,4028.0,0.0,0.596,148.34958970148705,158.46833065056072,335
2016-01-19,4052.0,4082.0,4108.0,4050.0,704.0,20160119.0,4052.0,1.0,0.74,142.13599063771548,148.00588656381936,336
2016-01-20,4048.0,4018.0,4054.0,3972.0,1548.0,20160120.0,4082.0,2.0,-1.568,136.6690823979231,139.20510168864342,337
2016-01-21,4024.0,4050.0,4126.0,4024.0,794.0,20160121.0,4018.0,3.0,0.796,133.5173476344755,134.24442146349097,338
2016-01-22,4114.0,4078.0,4148.0,4050.0,816.0,20160122.0,4050.0,4.0,0.691,133.19758875861413,133.67849860169224,339
2016-01-25,4108.0,4068.0,4108.0,4040.0,306.0,20160125.0,4078.0,0.0,-0.245,127.2705352351037,124.92136545479994,340
2016-01-26,4052.0,4102.0,4120.0,4052.0,336.0,20160126.0,4068.0,1.0,0.836,121.88230475918513,117.33185006082661,341
2016-01-27,4102.0,4120.0,4148.0,4052.0,264.0,20160127.0,4102.0,2.0,0.439,119.52936796289555,114.48760338604973,342
2016-01-28,4068.0,4064.0,4178.0,4028.0,348.0,20160128.0,4120.0,3.0,-1.359,122.29942542081416,119.2225896012431,343
2016-01-29,4076.0,4120.0,4178.0,4028.0,336.0,20160129.0,4064.0,4.0,1.378,124.81765947346743,123.32624432107735,344
2016-02-01,4114.0,4124.0,4126.0,4048.0,266.0,20160201.0,4120.0,0.0,0.097,120.56150861224309,117.28274507826704,345
2016-02-02,4134.0,4112.0,4148.0,4092.0,124.0,20160202.0,4124.0,1.0,-0.291,114.69228055658459,109.11171240116478,346
2016-02-03,4098.0,4126.0,4132.0,4090.0,104.0,20160203.0,4112.0,2.0,0.34,108.08389141507688,100.16348408100949,347
2016-02-04,4196.0,4132.0,4196.0,4130.0,416.0,20160204.0,4126.0,3.0,0.145,105.89444674097905,98.00835287020834,348
2016-02-05,4150.0,4186.0,4186.0,4150.0,150.0,20160205.0,4132.0,4.0,1.307,101.72222430998102,92.94057248751402,349
2016-02-15,4240.0,4218.0,4240.0,4104.0,70.0,20160215.0,4186.0,0.0,0.764,104.83838573634638,98.68182948917881,350
2016-02-16,4190.0,4214.0,4240.0,4104.0,144.0,20160216.0,4218.0,1.0,-0.095,107.6712597603149,103.6575855572883,351
2016-02-17,4100.0,4150.0,4218.0,4100.0,128.0,20160217.0,4214.0,2.0,-1.519,108.61023614574081,105.5699074829832,352
2016-02-18,4140.0,4156.0,4190.0,4140.0,64.0,20160218.0,4150.0,3.0,0.145,105.46385104158256,101.3605864852521,353
2016-02-19,4150.0,4214.0,4214.0,4140.0,62.0,20160219.0,4156.0,4.0,1.396,102.60350094689323,97.71250828721848,354
2016-02-22,4242.0,4302.0,4330.0,4150.0,252.0,20160222.0,4214.0,0.0,2.088,109.63954631535749,108.68417384892268,355
2016-02-23,4300.0,4284.0,4300.0,4252.0,80.0,20160223.0,4302.0,1.0,-0.418,107.49049665032507,105.65961733573312,356
2016-02-24,4230.0,4288.0,4300.0,4210.0,138.0,20160224.0,4284.0,2.0,0.093,106.08226968211362,103.83833502430191,357
2016-02-25,4290.0,4276.0,4338.0,4210.0,96.0,20160225.0,4288.0,3.0,-0.28,108.07479062010329,107.05989035439498,358
2016-02-26,4280.0,4258.0,4280.0,4160.0,250.0,20160226.0,4276.0,4.0,-0.421,109.8861732910029,109.85190497380886,359
2016-02-29,4244.0,4290.0,4308.0,4160.0,144.0,20160229.0,4258.0,0.0,0.752,113.35106662818447,114.93831764396768,360
2016-03-01,4286.0,4446.0,4446.0,4232.0,456.0,20160301.0,4290.0,1.0,3.636,122.50096966198589,128.14654195810533,361
2016-03-02,4488.0,4702.0,4708.0,4488.0,2160.0,20160302.0,4446.0,2.0,5.758,149.36451787453274,166.79366969702474,362
2016-03-03,4740.0,4728.0,4790.0,4690.0,3138.0,20160303.0,4702.0,3.0,0.553,167.05865261321168,190.42118040408823,363
2016-03-04,4766.0,4678.0,4778.0,4614.0,2264.0,20160304.0,4728.0,4.0,-1.058,166.78059328473788,186.8983563502098,364
2016-03-07,4874.0,4874.0,4874.0,4874.0,208.0,20160307.0,4678.0,0.0,4.19,164.89144844067079,181.44524217018184,365
2016-03-08,5216.0,5098.0,5216.0,4864.0,1390.0,20160308.0,4874.0,1.0,4.596,198.81040767333712,228.98587654749093,366
2016-03-09,4902.0,4902.0,4986.0,4900.0,1258.0,20160309.0,5098.0,2.0,-3.845,190.91855243030648,213.38775967449212,367
2016-03-10,5080.0,4722.0,5150.0,4674.0,954.0,20160310.0,4902.0,3.0,-3.672,216.835047663915,248.4027250512265,368
2016-03-11,4700.0,4788.0,4988.0,4698.0,1162.0,20160311.0,4722.0,4.0,1.398,223.48640696719545,253.94902837772963,369
2016-03-14,4844.0,4800.0,4988.0,4698.0,654.0,20160314.0,4788.0,0.0,0.251,229.53309724290497,258.75582459403233,370
2016-03-15,4850.0,4822.0,4964.0,4762.0,556.0,20160315.0,4800.0,1.0,0.458,227.0300884026409,251.188381314828,371
2016-03-16,4872.0,4916.0,4924.0,4762.0,400.0,20160316.0,4822.0,2.0,1.949,221.118262184219,239.2965971395176,372
2016-03-17,4952.0,4936.0,4978.0,4842.0,466.0,20160317.0,4916.0,3.0,0.407,215.1984201674718,228.1903841875819,373
2016-03-18,5014.0,4904.0,5014.0,4870.0,486.0,20160318.0,4936.0,4.0,-0.648,208.72583651588343,216.96499962923767,374
2016-03-21,4850.0,4748.0,5014.0,4748.0,584.0,20160321.0,4904.0,0.0,-3.181,213.93257865080312,223.50299967867264,375
2016-03-22,4704.0,4718.0,4800.0,4704.0,560.0,20160322.0,4748.0,1.0,-0.632,212.6659805916391,220.36926638818284,376
2016-03-23,4800.0,4630.0,4806.0,4606.0,486.0,20160323.0,4718.0,2.0,-1.865,211.514527810581,217.6533642030918,377
2016-03-24,4618.0,4630.0,4686.0,4548.0,920.0,20160324.0,4630.0,3.0,0.0,207.7404798278008,211.2995823093461,378
2016-03-25,4706.0,4674.0,4710.0,4608.0,266.0,20160325.0,4630.0,4.0,0.95,198.1277089343644,196.72630466809997,379
2016-03-28,4664.0,4552.0,4714.0,4478.0,2544.0,20160328.0,4674.0,0.0,-2.61,201.5706444857858,201.96279737901997,380
2016-03-29,4586.0,4528.0,4714.0,4478.0,618.0,20160329.0,4552.0,1.0,-0.527,204.70058589616895,206.5010910618173,381
2016-03-30,4524.0,4482.0,4540.0,4482.0,352.0,20160330.0,4528.0,2.0,-1.016,192.45507808742622,188.30094558690823,382
2016-03-31,4450.0,4510.0,4530.0,4404.0,224.0,20160331.0,4482.0,3.0,0.625,186.41370735220562,179.9941528419871,383
2016-04-01,4530.0,4520.0,4600.0,4474.0,510.0,20160401.0,4510.0,4.0,0.222,180.92155213836875,172.7949324630555,384
2016-04-06,4510.0,4510.0,4510.0,4464.0,236.0,20160406.0,4520.0,2.0,-0.221,168.65595648942613,155.88894146798143,385
2016-04-07,4506.0,4498.0,4528.0,4470.0,204.0,20160407.0,4510.0,3.0,-0.266,158.59632408129647,142.83708260558393,386
2016-04-08,4490.0,4496.0,4498.0,4458.0,146.0,20160408.0,4498.0,4.0,-0.044,148.90574916481498,130.72547159150608,387
2016-04-11,4578.0,4480.0,4590.0,4476.0,430.0,20160411.0,4496.0,0.0,-0.356,145.7324992407409,128.4954087126386,388
2016-04-12,4510.0,4502.0,4520.0,4414.0,536.0,20160412.0,4480.0,1.0,0.491,142.120453855219,125.49602088428679,389
2016-04-13,4504.0,4546.0,4654.0,4504.0,1498.0,20160413.0,4502.0,2.0,0.977,145.01859441383547,131.96321809971522,390
2016-04-14,4526.0,4552.0,4650.0,4520.0,1018.0,20160414.0,4546.0,3.0,0.132,145.28963128530506,134.10145568642,391
2016-04-15,4554.0,4418.0,4592.0,4418.0,942.0,20160415.0,4552.0,4.0,-2.944,147.89966480482278,139.42126159489735,392
2016-04-18,4390.0,4310.0,4490.0,4204.0,868.0,20160418.0,4418.0,0.0,-2.445,166.09060436802073,167.23176004891104,393
2016-04-19,4374.0,4232.0,4378.0,4216.0,940.0,20160419.0,4310.0,1.0,-1.81,169.35509488001878,171.8675253757228,394
2016-04-20,4288.0,4356.0,4360.0,4208.0,1102.0,20160420.0,4232.0,2.0,2.93,167.77735898183525,169.21852199229312,395
2016-04-21,4388.0,4404.0,4452.0,4308.0,1098.0,20160421.0,4356.0,3.0,1.102,172.5248718016684,175.98938572665404,396
2016-04-22,4366.0,4296.0,4366.0,4290.0,524.0,20160422.0,4404.0,4.0,-2.452,163.74988345606218,162.65746762976684,397
2016-04-25,4288.0,4288.0,4366.0,4270.0,138.0,20160425.0,4296.0,0.0,-0.186,161.04534859642007,158.83647194579783,398
2016-04-26,4224.0,4336.0,4338.0,4224.0,176.0,20160426.0,4288.0,1.0,1.119,156.76849872401826,152.85827568635813,399
2016-04-27,4310.0,4310.0,4398.0,4224.0,256.0,20160427.0,4336.0,2.0,-0.6,158.3349988400166,155.67717226151038,400
2016-04-28,4184.0,4200.0,4358.0,4184.0,68.0,20160428.0,4310.0,3.0,-2.552,159.75908985456053,158.12021595997567,401
2016-04-29,4238.0,4130.0,4436.0,4130.0,212.0,20160429.0,4200.0,4.0,-1.667,173.0537180496005,177.83752049864557,402
2016-05-03,4352.0,4352.0,4392.0,4342.0,168.0,20160503.0,4130.0,1.0,5.375,174.7761073178187,179.7258510988263,403
2016-05-04,4366.0,4346.0,4392.0,4334.0,116.0,20160504.0,4352.0,2.0,-0.138,182.70555210710802,190.69573761898292,404
2016-05-05,4348.0,4328.0,4368.0,4286.0,284.0,20160505.0,4346.0,3.0,-0.414,173.55050191555273,176.20297260311852,405
2016-05-06,4258.0,4224.0,4282.0,4212.0,114.0,20160506.0,4328.0,4.0,-2.403,169.95500174141148,170.57590958936927,406
2016-05-09,4220.0,4066.0,4282.0,4066.0,312.0,20160509.0,4224.0,0.0,-3.741,178.32272885582856,182.76578831078658,407
2016-05-10,3984.0,4118.0,4118.0,3984.0,348.0,20160510.0,4066.0,1.0,1.279,183.9297535052987,190.39701653601506,408
2016-05-11,4152.0,4068.0,4152.0,3988.0,414.0,20160511.0,4118.0,2.0,-1.214,182.1179577320897,186.87741433121306,409
2016-05-12,4026.0,4014.0,4152.0,3988.0,310.0,20160512.0,4068.0,3.0,-1.327,180.4708706655361,183.82709242038464,410
2016-05-13,3996.0,4080.0,4098.0,3874.0,1072.0,20160513.0,4014.0,4.0,1.644,184.42806424139647,189.1834800976667,411
2016-05-16,4080.0,4092.0,4134.0,4022.0,216.0,20160516.0,4080.0,0.0,0.294,178.57096749217865,179.9590160846445,412
2016-05-17,4032.0,4084.0,4116.0,4032.0,268.0,20160517.0,4092.0,1.0,-0.196,169.97360681107148,167.16448060669188,413
2016-05-18,4116.0,4020.0,4138.0,4002.0,184.0,20160518.0,4084.0,2.0,-1.567,166.88509710097406,163.00921652579962,414
2016-05-19,4026.0,4088.0,4094.0,4026.0,88.0,20160519.0,4020.0,3.0,1.692,157.89554281906732,150.34132098902631,415
2016-05-20,4106.0,3952.0,4106.0,3934.0,1498.0,20160520.0,4088.0,4.0,-3.327,159.1777661991521,153.22914485715614,416
2016-05-23,3862.0,3934.0,3974.0,3862.0,570.0,20160523.0,3952.0,0.0,-0.455,165.25251472650186,162.93192554286853,417
2016-05-24,3964.0,3956.0,3984.0,3890.0,278.0,20160524.0,3934.0,1.0,0.559,158.77501338772896,153.74100213715272,418
2016-05-25,3990.0,3958.0,4022.0,3890.0,402.0,20160525.0,3956.0,2.0,0.051,156.3409212615718,150.842201852199,419
2016-05-26,3970.0,3966.0,3990.0,3960.0,116.0,20160526.0,3958.0,3.0,0.202,145.2190193287017,135.26324160523924,420
2016-05-27,3950.0,3970.0,3998.0,3950.0,204.0,20160527.0,3966.0,4.0,0.101,136.3809266624561,123.62814272454067,421
2016-05-30,3872.0,3976.0,4000.0,3872.0,130.0,20160530.0,3970.0,0.0,0.151,135.61902423859647,124.21105702793525,422
2016-05-31,3958.0,3966.0,4006.0,3872.0,214.0,20160531.0,3976.0,1.0,-0.252,135.4718402169059,125.51624942421056,423
2016-06-01,3904.0,3952.0,3988.0,3904.0,52.0,20160601.0,3966.0,2.0,-0.353,130.792582015369,119.98074950098248,424
2016-06-02,3994.0,4122.0,4122.0,3904.0,486.0,20160602.0,3952.0,3.0,4.302,138.7205291048809,133.0499829008515,425
2016-06-03,4142.0,4176.0,4270.0,4142.0,640.0,20160603.0,4122.0,4.0,1.31,155.01866282261912,157.70998518073807,426
2016-06-06,4208.0,4130.0,4214.0,4120.0,320.0,20160606.0,4176.0,0.0,-1.102,149.47151165692645,149.21532048997298,427
2016-06-07,4216.0,4154.0,4216.0,4132.0,198.0,20160607.0,4130.0,1.0,0.581,143.5195560517513,140.51994442464326,428
2016-06-08,4162.0,4174.0,4184.0,4116.0,76.0,20160608.0,4154.0,2.0,0.481,136.65414186522844,130.85061850135747,429
2016-06-13,4150.0,4156.0,4198.0,4116.0,286.0,20160613.0,4174.0,0.0,-0.431,131.68558351384405,124.33720270117648,430
2016-06-14,4066.0,4130.0,4144.0,4066.0,216.0,20160614.0,4156.0,1.0,-0.626,129.53234864894912,122.15890900768629,431
2016-06-15,4146.0,4132.0,4148.0,4066.0,42.0,20160615.0,4130.0,2.0,0.048,125.93849877177192,117.87105447332812,432
2016-06-16,4132.0,4116.0,4140.0,4096.0,62.0,20160616.0,4132.0,3.0,-0.387,118.48954433797446,108.02158054355102,433
2016-06-17,4180.0,4116.0,4180.0,4110.0,40.0,20160617.0,4116.0,4.0,0.0,114.08140394361315,102.95203647107755,434
2016-06-20,4136.0,4128.0,4180.0,4110.0,92.0,20160620.0,4116.0,0.0,0.292,110.07400358510286,98.55843160826721,435
2016-06-21,4108.0,4108.0,4178.0,4098.0,130.0,20160621.0,4128.0,1.0,-0.484,107.34000325918441,96.08397406049825,436
2016-06-22,4118.0,4124.0,4150.0,4098.0,62.0,20160622.0,4108.0,2.0,0.389,102.30909387198582,90.20611085243182,437
2016-06-23,4100.0,4104.0,4138.0,4100.0,74.0,20160623.0,4124.0,3.0,-0.485,96.4628126108962,83.24529607210758,438
2016-06-24,4080.0,4016.0,4100.0,4006.0,416.0,20160624.0,4104.0,4.0,-2.144,98.42073873717835,87.87925659582658,439
2016-06-27,4016.0,4114.0,4134.0,3958.0,642.0,20160627.0,4016.0,0.0,2.44,105.47339885198032,99.62868904971637,440
2016-06-28,4136.0,4176.0,4228.0,4076.0,432.0,20160628.0,4114.0,1.0,1.507,115.15763531998212,114.61153050975419,441
2016-06-29,4182.0,4134.0,4200.0,4110.0,238.0,20160629.0,4176.0,2.0,-1.006,112.8705775636201,111.32999310845364,442
2016-06-30,4120.0,4152.0,4200.0,4110.0,366.0,20160630.0,4134.0,3.0,0.435,110.79143414874555,108.4859940273265,443
2016-07-01,4178.0,4166.0,4178.0,4136.0,368.0,20160701.0,4152.0,4.0,0.337,104.71948558976875,99.88786149034975,444
2016-07-04,4244.0,4330.0,4330.0,4200.0,1086.0,20160704.0,4166.0,0.0,3.937,111.3813505361535,110.30281329163657,445
2016-07-05,4330.0,4150.0,4330.0,4072.0,698.0,20160705.0,4330.0,1.0,-4.157,124.71031866923049,129.99577151941835,446
2016-07-06,4040.0,4078.0,4108.0,4020.0,666.0,20160706.0,4150.0,2.0,-1.735,141.55483515384591,153.99633531682923,447
2016-07-07,4078.0,4078.0,4118.0,4020.0,298.0,20160707.0,4078.0,3.0,0.0,140.50439559440537,150.796823941252,448
2016-07-08,4042.0,4098.0,4122.0,4022.0,194.0,20160708.0,4078.0,4.0,0.49,136.82217781309578,144.0239140824184,449
2016-07-11,4134.0,4160.0,4486.0,4000.0,10.0,20160711.0,4098.0,0.0,1.513,168.56561619372349,189.62072553809597,450
2016-07-12,4434.0,4332.0,4436.0,4274.0,36.0,20160712.0,4160.0,1.0,4.135,183.9687419942942,209.40462879968328,451
2016-07-13,4448.0,4252.0,4474.0,4252.0,24.0,20160713.0,4332.0,2.0,-1.847,195.78976544935836,223.35067829305885,452
2016-07-14,4212.0,4328.0,4474.0,4212.0,6.0,20160714.0,4252.0,3.0,1.787,201.8088776812349,228.50392118731767,453
2016-07-15,4328.0,4310.0,4418.0,4132.0,20.0,20160715.0,4328.0,4.0,-0.416,209.46261607384994,236.17006502900864,454
2016-07-18,4328.0,4330.0,4418.0,4132.0,0.0,20160718.0,4310.0,0.0,0.464,216.4205600671363,242.81405635847418,455
2016-07-19,4210.0,4210.0,4210.0,4210.0,4.0,20160719.0,4330.0,1.0,-2.771,205.83687278830567,223.77218217734415,456
2016-07-20,4210.0,4210.0,4210.0,4210.0,2.0,20160720.0,4210.0,2.0,0.0,198.03352071664142,209.9358912203648,457
2016-07-21,4102.0,4102.0,4210.0,4102.0,0.0,20160721.0,4210.0,3.0,-2.565,189.84865519694674,196.34443905764948,458
2016-07-22,4102.0,4102.0,4102.0,4102.0,2.0,20160722.0,4102.0,4.0,0.0,182.40786836086056,184.56518051662943,459
2016-07-26,4622.0,4624.0,4624.0,4408.0,10.0,20160726.0,4102.0,1.0,12.725,213.27988032805519,229.55648978107897,460
2016-07-27,4736.0,4548.0,4766.0,4502.0,13116.0,20160727.0,4624.0,2.0,-1.644,254.2544366618684,287.48229114360174,461
2016-07-28,4234.0,4234.0,4234.0,4234.0,0.0,20160728.0,4548.0,3.0,-6.904,266.59494241988034,301.1513189911215,462
2016-07-29,4588.0,4438.0,4598.0,4422.0,1916.0,20160729.0,4234.0,4.0,4.818,258.3590385635276,284.46447645897194,463
2016-08-01,4320.0,4320.0,4320.0,4318.0,0.0,20160801.0,4438.0,0.0,-2.659,242.6900350577524,258.00254626444246,464
2016-08-02,4320.0,4402.0,4320.0,4318.0,2400.0,20160802.0,4320.0,1.0,1.898,231.53639550704753,239.6022067625167,465
2016-08-03,4478.0,4432.0,4696.0,4202.0,35064.0,20160803.0,4402.0,2.0,0.682,255.39672318822505,273.5219125275145,466
2016-08-04,4592.0,4426.0,4592.0,4418.0,18116.0,20160804.0,4432.0,3.0,-0.135,249.45156653475004,262.38565752384585,467
2016-08-05,4484.0,4532.0,4602.0,4464.0,17462.0,20160805.0,4426.0,4.0,2.395,242.22869684977283,250.06756985399986,468
2016-08-08,4320.0,4280.0,4320.0,4318.0,2400.0,20160808.0,4532.0,0.0,-5.56,230.02608804524795,231.12522720679974,469
2016-08-09,4320.0,4108.0,4320.0,4318.0,0.0,20160809.0,4280.0,1.0,-4.019,228.5691709502254,228.84186357922644,470
2016-08-10,4320.0,4268.0,4320.0,4318.0,2400.0,20160810.0,4108.0,2.0,3.895,211.42651904565955,203.66294843532972,471
2016-08-11,4168.0,4440.0,4440.0,4168.0,10.0,20160811.0,4268.0,3.0,4.03,222.38774458696324,220.77455531061912,472
2016-08-12,4168.0,4386.0,4440.0,4168.0,0.0,20160812.0,4440.0,4.0,-1.216,226.89794962451205,227.60461460253657,473
2016-08-15,4168.0,4402.0,4440.0,4168.0,10.0,20160815.0,4386.0,0.0,0.365,230.9981360222837,233.52399932219836,474
2016-08-16,4168.0,4402.0,4440.0,4168.0,0.0,20160816.0,4402.0,1.0,0.0,234.7255782020761,238.65413274590526,475
2016-08-17,4504.0,4550.0,4696.0,4168.0,10.0,20160817.0,4402.0,2.0,3.362,261.38688927461465,277.2335817131179,476
2016-08-18,4664.0,4612.0,4740.0,4504.0,36.0,20160818.0,4550.0,3.0,1.363,268.35171752237704,285.33577081803566,477
2016-08-19,4530.0,4530.0,4740.0,4530.0,4.0,20160819.0,4612.0,4.0,-1.778,263.04701592943366,275.2910013756309,478
2016-08-22,4530.0,4530.0,4530.0,4530.0,0.0,20160822.0,4530.0,0.0,0.0,246.58819629948505,249.51886785888001,479
2016-08-23,4530.0,4530.0,4530.0,4530.0,4.0,20160823.0,4530.0,1.0,0.0,224.17108754498648,216.24968547769612,480
2016-08-24,4382.0,4500.0,4530.0,4382.0,6.0,20160824.0,4530.0,2.0,-0.662,217.24644322271496,207.1497274140033,481
2016-08-25,4382.0,4432.0,4500.0,4382.0,0.0,20160825.0,4500.0,3.0,-1.511,210.95131202064997,199.26309709213618,482
2016-08-26,4382.0,4432.0,4500.0,4382.0,6.0,20160826.0,4432.0,4.0,0.0,202.50119274604543,188.42801747985138,483
2016-08-29,4382.0,4432.0,4500.0,4382.0,0.0,20160829.0,4432.0,0.0,0.0,194.81926613276855,179.0376151492045,484
2016-08-30,4382.0,4432.0,4500.0,4382.0,6.0,20160830.0,4432.0,1.0,0.0,187.83569648433502,170.8992664626439,485
2016-08-31,4382.0,4432.0,4500.0,4382.0,0.0,20160831.0,4432.0,2.0,0.0,181.4869968039409,163.8460309342914,486
2016-09-01,4382.0,4432.0,4500.0,4382.0,6.0,20160901.0,4432.0,3.0,0.0,175.71545163994628,157.7332268097192,487
2016-09-02,4382.0,4444.0,4500.0,4382.0,0.0,20160902.0,4432.0,4.0,0.271,170.46859239995115,152.43546323508997,488
2016-09-05,4538.0,4734.0,4744.0,4382.0,14.0,20160905.0,4444.0,0.0,6.526,187.88053854541013,180.37740147041131,489
2016-09-06,4538.0,4732.0,4744.0,4538.0,0.0,20160906.0,4734.0,1.0,-0.042,198.07321685946386,196.32708127435657,490
2016-09-07,4862.0,4628.0,4862.0,4538.0,14.0,20160907.0,4732.0,2.0,-2.198,209.52110623587626,213.35013710444235,491
2016-09-08,4880.0,4780.0,4880.0,4628.0,6.0,20160908.0,4628.0,3.0,3.284,213.3828238507966,218.50345215718337,492
2016-09-09,4880.0,4812.0,4880.0,4772.0,0.0,20160909.0,4780.0,4.0,0.669,216.89347622799698,222.96965853622572,493
2016-09-12,4880.0,4812.0,4880.0,4772.0,6.0,20160912.0,4812.0,0.0,0.0,206.99406929817908,207.64037073139565,494
2016-09-13,4880.0,4812.0,4880.0,4772.0,0.0,20160913.0,4812.0,1.0,0.0,197.99460845289008,194.35498796720958,495
2016-09-14,4702.0,4702.0,4880.0,4702.0,6.0,20160914.0,4812.0,2.0,-2.286,196.17691677535464,192.17432290491496,496
2016-09-19,4702.0,4702.0,4702.0,4702.0,2.0,20160919.0,4702.0,0.0,0.0,188.34265161395876,181.21774651759296,497
2016-09-20,5052.0,4884.0,5052.0,4702.0,4.0,20160920.0,4702.0,1.0,3.871,203.03877419450797,203.7220469819139,498
2016-09-21,5052.0,4968.0,5052.0,4884.0,0.0,20160921.0,4884.0,2.0,1.72,216.398885631371,223.2257740509922,499
2016-09-22,5078.0,4982.0,5108.0,4884.0,8.0,20160922.0,4968.0,3.0,0.282,217.0898960285191,223.32900417752657,500
2016-09-23,4920.0,4998.0,5108.0,4914.0,10.0,20160923.0,4982.0,4.0,0.321,214.990814571381,219.4184702871897,501
2016-09-26,5158.0,5148.0,5158.0,4914.0,406.0,20160926.0,4998.0,0.0,3.001,217.62801324671,222.6960075822311,502
2016-09-27,5000.0,5120.0,5120.0,5000.0,4000.0,20160927.0,5148.0,1.0,-0.544,208.93455749700908,209.2698732379336,503
2016-09-28,5264.0,5128.0,5290.0,5106.0,5592.0,20160928.0,5120.0,2.0,0.156,206.66777954273553,205.90055680620912,504
2016-09-29,5174.0,5120.0,5230.0,5078.0,4676.0,20160929.0,5128.0,3.0,-0.156,201.69798140248682,198.71381589871459,505
2016-09-30,5104.0,5134.0,5190.0,4950.0,3972.0,20160930.0,5120.0,4.0,0.273,205.17998309316985,204.21864044555264,506
2016-10-10,5100.0,5134.0,5450.0,4982.0,2930.0,20161010.0,5134.0,0.0,0.0,229.0727119028817,239.38948838614564,507
2016-10-11,5176.0,5310.0,5338.0,5110.0,7276.0,20161011.0,5134.0,1.0,3.428,228.97519263898337,237.87088993465954,508
2016-10-12,5320.0,5476.0,5476.0,5298.0,15016.0,20161012.0,5310.0,2.0,3.126,239.2501751263486,251.75477127670507,509
2016-10-13,5512.0,5660.0,5686.0,5512.0,25666.0,20161013.0,5476.0,3.0,3.36,251.68197738758982,268.32080177314464,510
2016-10-14,5670.0,5710.0,5746.0,5604.0,17168.0,20161014.0,5660.0,4.0,0.883,253.3472521705362,268.54469487005866,511
2016-10-17,5750.0,5770.0,5862.0,5692.0,17212.0,20161017.0,5710.0,0.0,1.051,248.67932015503297,259.6720688873843,512
2016-10-18,5730.0,5598.0,5754.0,5560.0,25418.0,20161018.0,5770.0,1.0,-2.981,243.70847286821177,250.91579303573306,513
2016-10-19,5636.0,5548.0,5788.0,5516.0,28084.0,20161019.0,5598.0,2.0,-0.893,246.28042988019251,253.72702063096864,514
2016-10-20,5596.0,5492.0,5628.0,5474.0,15032.0,20161020.0,5548.0,3.0,-1.009,237.8912998910841,240.4300845468395,515
2016-10-21,5480.0,5374.0,5480.0,5350.0,15414.0,20161021.0,5492.0,4.0,-2.149,234.26481808280363,234.7727399405941,516
2016-10-24,5380.0,5392.0,5460.0,5340.0,15464.0,20161024.0,5374.0,0.0,0.335,226.78619825709418,223.73637461518155,517
2016-10-27,5388.0,5260.0,5450.0,5230.0,32084.0,20161027.0,5392.0,3.0,-2.448,226.16927114281287,223.23819133315735,518
2016-10-28,5300.0,5380.0,5412.0,5266.0,26720.0,20161028.0,5260.0,4.0,2.281,218.88115558437536,212.9397658220697,519
2016-10-31,5406.0,5412.0,5442.0,5366.0,23596.0,20161031.0,5380.0,0.0,0.595,215.52832325852322,208.81446371246065,520
2016-11-01,5428.0,5388.0,5502.0,5370.0,38238.0,20161101.0,5412.0,1.0,-0.443,207.9348393259302,198.5725352174659,521
2016-11-02,5404.0,5416.0,5458.0,5322.0,28962.0,20161102.0,5388.0,2.0,0.52,201.39530847811835,190.22953052180378,522
2016-11-03,5426.0,5456.0,5622.0,5400.0,91882.0,20161103.0,5416.0,3.0,0.739,204.35937134374404,196.06559311889674,523
2016-11-04,5530.0,5494.0,5600.0,5452.0,42096.0,20161104.0,5456.0,4.0,0.696,202.50851940340377,194.45684736971063,524
2016-11-07,5542.0,5540.0,5650.0,5480.0,43352.0,20161107.0,5494.0,0.0,0.837,201.73501763945808,194.39593438708266,525
2016-11-08,5564.0,5542.0,5594.0,5502.0,37790.0,20161108.0,5540.0,1.0,0.036,192.48637967223462,181.80980980213832,526
2016-11-09,5594.0,5566.0,5600.0,5546.0,25502.0,20161109.0,5542.0,2.0,0.433,180.44216333839518,165.56850182852,527
2016-11-10,5580.0,5540.0,5590.0,5504.0,16336.0,20161110.0,5566.0,3.0,-0.467,171.8565121258138,154.95936825138398,528
2016-11-11,5558.0,5560.0,5688.0,5542.0,35116.0,20161111.0,5540.0,4.0,0.361,169.50592011437618,153.7647858178661,529
2016-11-14,5382.0,5448.0,5600.0,5320.0,35270.0,20161114.0,5560.0,0.0,-2.014,179.55083646761472,170.59614770881728,530
2016-11-15,5488.0,5404.0,5580.0,5300.0,20232.0,20161115.0,5448.0,1.0,-0.808,188.68257860692248,185.18332801430833,531
2016-11-16,5454.0,5500.0,5532.0,5410.0,14978.0,20161116.0,5404.0,2.0,1.776,182.62052600629315,176.75888427906722,532
2016-11-17,5450.0,5476.0,5496.0,5434.0,8168.0,20161117.0,5500.0,3.0,-0.436,174.38229636935748,165.45769970852504,533
2016-11-18,5490.0,5528.0,5560.0,5388.0,19924.0,20161118.0,5476.0,4.0,0.95,174.16572397214316,166.33000641405505,534
2016-11-21,5526.0,5580.0,5586.0,5428.0,14306.0,20161121.0,5528.0,0.0,0.941,172.69611270194832,165.21933889218104,535
2016-11-22,5638.0,5630.0,5656.0,5582.0,16850.0,20161122.0,5580.0,1.0,0.896,168.63282972904395,160.25676037322356,536
2016-11-23,5644.0,5654.0,5734.0,5608.0,10018.0,20161123.0,5630.0,2.0,0.426,167.30257248094912,159.42252565679388,537
2016-11-24,5686.0,5656.0,5750.0,5566.0,10340.0,20161124.0,5654.0,3.0,0.035,168.8205204372265,162.69952223588803,538
2016-11-25,5680.0,5672.0,5710.0,5552.0,14834.0,20161125.0,5656.0,4.0,0.283,167.836836761115,162.07291927110296,539
2016-11-28,5690.0,5792.0,5816.0,5642.0,7246.0,20161128.0,5672.0,0.0,2.116,168.39712432828637,163.66319670162255,540
2016-11-29,5772.0,5706.0,5898.0,5556.0,16714.0,20161129.0,5792.0,1.0,-1.485,184.17920393480583,187.4414371414062,541
2016-11-30,5624.0,5686.0,5716.0,5566.0,7306.0,20161130.0,5706.0,2.0,-0.351,187.98109448618715,192.58257885588537,542
2016-12-01,5704.0,5596.0,5710.0,5576.0,5408.0,20161201.0,5686.0,3.0,-1.583,183.07372226017011,184.77156834176733,543
2016-12-02,5618.0,5480.0,5618.0,5458.0,5978.0,20161202.0,5596.0,4.0,-2.073,187.1579293274273,190.53535922953157,544
2016-12-05,5508.0,5446.0,5534.0,5430.0,5810.0,20161205.0,5480.0,0.0,-0.62,185.2344812067521,187.26397799892734,545
2016-12-06,5472.0,5448.0,5504.0,5438.0,3658.0,20161206.0,5446.0,1.0,0.037,174.39498291522918,171.09544759907035,546
2016-12-07,5452.0,5452.0,5540.0,5452.0,2238.0,20161207.0,5448.0,2.0,0.073,167.08634810475388,160.81605458586108,547
2016-12-08,5406.0,5414.0,5414.0,5404.0,1292.0,20161208.0,5452.0,3.0,-0.697,155.8966800952307,145.24058064107948,548
2016-12-14,5400.0,5388.0,5450.0,5328.0,704.0,20161214.0,5414.0,2.0,-0.48,152.9969819047551,142.4085032222688,549
2016-12-15,5344.0,5364.0,5398.0,5312.0,1240.0,20161215.0,5388.0,3.0,-0.445,148.36089264068647,137.02070279263293,550
2016-12-16,5398.0,5374.0,5398.0,5356.0,474.0,20161216.0,5364.0,4.0,0.186,138.69172058244223,124.35127575361521,551
2016-12-19,5360.0,5386.0,5398.0,5360.0,1020.0,20161219.0,5374.0,0.0,0.223,129.5379278022202,112.83777231979985,552
2016-12-20,5430.0,5366.0,5440.0,5340.0,1338.0,20161220.0,5386.0,1.0,-0.371,126.852661638382,111.12606934382653,553
2016-12-21,5416.0,5244.0,5420.0,5182.0,2270.0,20161221.0,5366.0,2.0,-2.274,136.95696512580184,128.04259343131633,554
2016-12-22,5220.0,5270.0,5344.0,5220.0,1198.0,20161222.0,5244.0,3.0,0.496,137.77905920527434,130.4369143071407,555
2016-12-23,5310.0,5180.0,5314.0,5180.0,476.0,20161223.0,5270.0,4.0,-1.708,137.43550836843121,130.91199239952195,556
2016-12-26,5266.0,5176.0,5266.0,5136.0,1536.0,20161226.0,5180.0,0.0,-0.077,137.12318942584648,131.32372674625222,557
2016-12-27,5164.0,5154.0,5168.0,5066.0,1160.0,20161227.0,5176.0,1.0,-0.425,135.02108129622408,129.0138965134186,558
2016-12-28,5256.0,5186.0,5256.0,5072.0,1728.0,20161228.0,5154.0,2.0,0.621,139.47371026929463,136.34537697829612,559
2016-12-29,5118.0,5120.0,5152.0,5082.0,414.0,20161229.0,5186.0,3.0,-1.273,133.33973660844956,127.76599338118984,560
2016-12-30,5042.0,5196.0,5212.0,5040.0,892.0,20161230.0,5120.0,4.0,1.484,136.8543060076814,133.66386093036454,561
2017-01-03,4908.0,4908.0,5378.0,4908.0,8.0,20170103.0,5196.0,1.0,-5.543,167.1402781888013,178.5086794729826,562
2017-01-04,5160.0,5190.0,5200.0,5080.0,1408.0,20170104.0,4908.0,2.0,5.746,162.85479835345572,170.70752220991824,563
2017-01-05,5240.0,5164.0,5240.0,5152.0,886.0,20170105.0,5190.0,3.0,-0.501,178.23163486677802,192.21318591526259,564
2017-01-06,5120.0,5028.0,5194.0,4986.0,2444.0,20170106.0,5164.0,4.0,-2.634,180.93784987888912,194.31809445989424,565
2017-01-09,5008.0,4858.0,5028.0,4858.0,2602.0,20170109.0,5028.0,0.0,-3.381,192.3071362535355,209.2090151985749,566
2017-01-10,4830.0,5010.0,5042.0,4820.0,7830.0,20170110.0,4858.0,1.0,3.129,195.00648750321412,210.9144798387649,567
2017-01-11,5038.0,5012.0,5090.0,4968.0,2946.0,20170111.0,5010.0,2.0,0.04,198.3695340938311,213.7258825269297,568
2017-01-12,5034.0,5030.0,5194.0,4968.0,6204.0,20170112.0,5012.0,3.0,0.359,200.88139463075555,215.36243152333907,569
2017-01-13,5056.0,5018.0,5086.0,4990.0,2492.0,20170113.0,5030.0,4.0,-0.239,191.34672239159596,199.44744065356053,570
2017-01-16,5096.0,5094.0,5166.0,5070.0,3138.0,20170116.0,5018.0,0.0,1.515,186.31520217417815,190.98778189975246,571
2017-01-17,5088.0,4926.0,5088.0,4894.0,2700.0,20170117.0,5094.0,1.0,-3.298,187.01382015834378,191.38941097978545,572
2017-01-18,4926.0,4900.0,4956.0,4860.0,2598.0,20170118.0,4926.0,2.0,-0.528,191.28529105303969,197.07082284914728,573
2017-01-19,4908.0,4902.0,4948.0,4888.0,2132.0,20170119.0,4900.0,3.0,0.041,179.35026459367242,178.79471313592762,574
2017-01-20,4886.0,4900.0,4928.0,4842.0,1588.0,20170120.0,4902.0,4.0,-0.041,170.86387690333856,166.42208471780395,575
2017-01-23,4942.0,4902.0,4942.0,4896.0,1884.0,20170123.0,4900.0,0.0,0.041,159.5126153666714,150.36580675543007,576
2017-01-24,4918.0,4968.0,5002.0,4902.0,1588.0,20170124.0,4902.0,1.0,1.346,154.28419578788308,143.91703252137273,577
2017-01-25,4968.0,4928.0,4998.0,4888.0,1174.0,20170125.0,4968.0,2.0,-0.805,150.25835980716644,139.39476151852304,578
2017-01-26,4948.0,4954.0,4998.0,4888.0,2014.0,20170126.0,4928.0,3.0,0.528,146.59850891560586,135.47545998271997,579
2017-02-03,4994.0,4952.0,5046.0,4890.0,2610.0,20170203.0,4954.0,4.0,-0.04,147.45318992327805,138.2120653183573,580
2017-02-06,4960.0,4992.0,5020.0,4912.0,3154.0,20170206.0,4952.0,0.0,0.808,143.86653629388914,134.1837899425763,581
2017-02-07,4992.0,4926.0,5194.0,4750.0,3016.0,20170207.0,4992.0,1.0,-1.322,171.15139663080834,175.4926179502328,582
2017-02-08,4932.0,4962.0,4990.0,4932.0,1928.0,20170208.0,4926.0,2.0,0.731,161.04672420982567,160.09360222353496,583
2017-02-09,4970.0,4952.0,5000.0,4940.0,1780.0,20170209.0,4962.0,3.0,-0.202,153.13338564529604,148.61445526039697,584
2017-02-10,4978.0,4994.0,5016.0,4958.0,2394.0,20170210.0,4952.0,4.0,0.848,144.48489604117822,136.53252789234404,585
2017-02-13,5004.0,5086.0,5120.0,5004.0,2972.0,20170213.0,4994.0,0.0,1.842,146.62263276470748,140.72819084003152,586
2017-02-14,5090.0,5060.0,5096.0,5012.0,1402.0,20170214.0,5086.0,1.0,-0.511,142.56602978609777,135.56443206136075,587
2017-02-15,5026.0,4932.0,5040.0,4890.0,5068.0,20170215.0,5060.0,2.0,-2.53,147.42366344190708,143.62250778651264,588
2017-02-16,4938.0,5032.0,5058.0,4882.0,4458.0,20170216.0,4932.0,3.0,2.028,150.2033304017337,148.20617341497763,589
2017-02-17,5034.0,5076.0,5142.0,5012.0,4592.0,20170217.0,5032.0,4.0,0.874,155.63939127430345,156.44535029298072,590
2017-02-20,5100.0,5104.0,5150.0,5074.0,2464.0,20170220.0,5076.0,0.0,0.552,152.21762843118495,151.31930358724995,591
2017-02-21,5154.0,5248.0,5322.0,5154.0,112.0,20170221.0,5104.0,1.0,2.821,160.7432985738046,163.94339644228342,592
2017-02-22,5356.0,5316.0,5356.0,5222.0,108.0,20170222.0,5248.0,2.0,1.296,169.03936233982236,175.68427691664564,593
2017-02-23,5276.0,5378.0,5424.0,5276.0,388.0,20170223.0,5316.0,3.0,1.166,169.67214758165684,175.7263733277598,594
2017-02-24,5320.0,5366.0,5378.0,5256.0,284.0,20170224.0,5378.0,4.0,-0.223,165.33831598332438,168.5628568840585,595
2017-02-27,5400.0,5398.0,5536.0,5322.0,196.0,20170227.0,5366.0,0.0,0.596,169.7621054393858,174.6211426328507,596
2017-02-28,5434.0,5354.0,5536.0,5322.0,56.0,20170228.0,5398.0,1.0,-0.815,173.78373221762345,179.87165694847062,597
2017-03-03,5348.0,5494.0,5494.0,5318.0,86.0,20170303.0,5354.0,4.0,2.615,173.98521110693042,179.35543602200786,598
2017-03-06,5590.0,5566.0,5598.0,5492.0,182.0,20170306.0,5494.0,0.0,1.311,180.3501919153913,187.9747112190735,599
2017-03-07,5534.0,5668.0,5668.0,5534.0,378.0,20170307.0,5566.0,1.0,1.833,179.77290174126472,186.11141638986356,600
2017-03-08,5684.0,5676.0,5684.0,5606.0,692.0,20170308.0,5668.0,2.0,0.141,174.1571834011498,177.02989420454853,601
2017-03-09,5688.0,5622.0,5688.0,5406.0,496.0,20170309.0,5676.0,3.0,-0.951,183.9610758192271,191.0259083106087,602
2017-03-10,5628.0,5586.0,5722.0,5506.0,642.0,20170310.0,5622.0,4.0,-0.64,186.87370529020646,194.35578720252755,603
2017-03-13,5534.0,5582.0,5608.0,5512.0,8398.0,20170313.0,5586.0,0.0,-0.072,179.8851866274604,183.1083489088572,604
2017-03-15,5424.0,5536.0,5588.0,5402.0,4816.0,20170315.0,5582.0,2.0,-0.824,180.4410787522367,183.49390238767623,605
2017-03-17,5566.0,5854.0,5854.0,5566.0,19002.0,20170317.0,5536.0,4.0,5.744,190.21916250203338,197.42804873598607,606
2017-03-20,5966.0,6232.0,6232.0,5966.0,84690.0,20170320.0,5854.0,0.0,6.457,236.19923863821228,263.9043089045214,607
2017-03-21,6244.0,6124.0,6286.0,6042.0,166380.0,20170321.0,6232.0,1.0,-1.733,253.99930785292028,286.31706771725186,608
2017-03-22,6142.0,5928.0,6198.0,5890.0,164446.0,20170322.0,6124.0,2.0,-3.201,261.999370775382,293.7414586882848,609
2017-03-23,6058.0,5924.0,6116.0,5872.0,110724.0,20170323.0,5928.0,3.0,-0.067,261.0903370685291,288.17593086318016,610
2017-03-24,5984.0,5922.0,6030.0,5850.0,71376.0,20170324.0,5924.0,4.0,-0.034,253.71848824411737,273.75247341475614,611
2017-03-27,5832.0,5846.0,5930.0,5780.0,61524.0,20170327.0,5922.0,0.0,-1.283,244.2895347673794,257.252143626122,612
2017-03-28,5910.0,5808.0,6040.0,5706.0,141154.0,20170328.0,5846.0,1.0,-0.65,252.44503160670857,267.48519114263905,613
2017-03-29,5950.0,5760.0,5978.0,5726.0,96224.0,20170329.0,5808.0,2.0,-0.826,252.40457418791686,265.4204989902872,614
2017-03-30,5792.0,5712.0,5814.0,5652.0,97848.0,20170330.0,5760.0,3.0,-0.833,244.1859765344699,251.63109912491555,615
2017-03-31,5742.0,5492.0,5766.0,5406.0,76044.0,20170331.0,5712.0,4.0,-3.852,254.71452412224536,266.0802859082602,616
2017-04-05,5502.0,5530.0,5606.0,5450.0,40150.0,20170405.0,5492.0,2.0,0.692,255.37684011113205,265.5362477871587,617
2017-04-06,5538.0,5488.0,5584.0,5460.0,34278.0,20170406.0,5530.0,3.0,-0.759,243.43349101012004,246.6647480822042,618
2017-04-07,5390.0,5358.0,5440.0,5320.0,42832.0,20170407.0,5488.0,4.0,-2.369,240.39408273647274,241.77611500457698,619
2017-04-10,5398.0,5318.0,5398.0,5274.0,21558.0,20170410.0,5358.0,0.0,-0.747,237.99462066952069,238.0726330039667,620
2017-04-11,5302.0,5340.0,5400.0,5288.0,21248.0,20170411.0,5318.0,1.0,0.414,226.54056424501877,221.26294860343782,621
2017-04-12,5320.0,5192.0,5376.0,5104.0,45306.0,20170412.0,5340.0,2.0,-2.772,230.67324022274437,228.0278887896461,622
2017-04-13,5160.0,5186.0,5244.0,5150.0,19892.0,20170413.0,5192.0,3.0,-0.116,226.9756729297675,222.95750361769316,623
2017-04-14,5230.0,5150.0,5230.0,5088.0,17344.0,20170414.0,5186.0,4.0,-0.694,219.2506117543341,212.16316980200074,624
2017-04-17,5192.0,5100.0,5196.0,5070.0,9626.0,20170417.0,5150.0,0.0,-0.971,210.773283413031,200.674747161734,625
2017-04-18,5070.0,5146.0,5162.0,5068.0,10356.0,20170418.0,5100.0,1.0,0.902,200.1575303754827,186.45144754016945,626
2017-04-19,5138.0,5152.0,5272.0,5084.0,13226.0,20170419.0,5146.0,2.0,0.117,199.05230034134792,186.65792120148018,627
2017-04-20,5164.0,5174.0,5282.0,5134.0,10634.0,20170420.0,5152.0,3.0,0.427,194.4111821284981,181.50353170794946,628
2017-04-21,5204.0,5160.0,5264.0,5152.0,8066.0,20170421.0,5174.0,4.0,-0.271,186.91925648045282,172.23639414688952,629
2017-04-24,5150.0,5202.0,5250.0,5090.0,10598.0,20170424.0,5160.0,0.0,0.814,184.4720513458662,170.60487492730425,630
2017-04-25,5230.0,5256.0,5290.0,5190.0,4952.0,20170425.0,5202.0,1.0,1.038,179.52004667806017,165.1908916036637,631
2017-04-26,5270.0,5462.0,5494.0,5270.0,13194.0,20170426.0,5256.0,2.0,3.919,189.7454969800548,182.0987727231753,632
2017-04-28,5400.0,5364.0,5480.0,5314.0,11544.0,20170428.0,5462.0,4.0,-1.794,192.85954270914075,187.68560302675192,633
2017-05-03,5424.0,5446.0,5462.0,5334.0,13450.0,20170503.0,5364.0,2.0,1.529,186.9632206446734,179.727522623185,634
2017-05-04,5360.0,5244.0,5360.0,5152.0,26178.0,20170504.0,5446.0,3.0,-3.709,189.23929149515766,184.03051960676032,635
2017-05-05,5216.0,5204.0,5260.0,5156.0,16012.0,20170505.0,5244.0,4.0,-0.763,198.3993559046888,198.1597836591923,636
2017-05-08,5282.0,5278.0,5374.0,5202.0,19958.0,20170508.0,5204.0,0.0,1.422,195.99941445880802,194.67181250463332,637
2017-05-09,5300.0,5210.0,5322.0,5174.0,19350.0,20170509.0,5278.0,1.0,-1.288,191.6358313261891,188.4489041706822,638
2017-05-10,5250.0,5154.0,5266.0,5088.0,28268.0,20170510.0,5210.0,2.0,-1.075,191.48711938744464,188.65571694792456,639
2017-05-11,5080.0,5192.0,5198.0,5062.0,20472.0,20170511.0,5154.0,3.0,0.737,187.53374489767685,183.23495468820116,640
2017-05-12,5134.0,5150.0,5168.0,5102.0,14526.0,20170512.0,5192.0,4.0,-0.809,176.48522263425167,167.603627396441,641
2017-05-15,5180.0,5172.0,5206.0,5148.0,7576.0,20170515.0,5150.0,0.0,0.427,165.7138387584106,152.98981041024885,642
2017-05-16,5170.0,5178.0,5196.0,5134.0,9300.0,20170516.0,5172.0,1.0,0.116,156.28530796219144,140.85783568888232,643
2017-05-17,5220.0,5366.0,5388.0,5172.0,27816.0,20170517.0,5178.0,2.0,3.631,161.71391632926503,150.8767909303648,644
2017-05-18,5340.0,5302.0,5368.0,5244.0,21202.0,20170518.0,5366.0,3.0,-1.193,164.28537848115013,156.0932188063163,645
2017-05-19,5390.0,5392.0,5440.0,5320.0,18800.0,20170519.0,5302.0,4.0,1.697,160.25943498286375,151.2807896321408,646
2017-05-22,5444.0,5388.0,5450.0,5364.0,10952.0,20170522.0,5392.0,0.0,-0.074,159.1449408935126,150.84335101452214,647
2017-05-23,5402.0,5514.0,5668.0,5388.0,50212.0,20170523.0,5388.0,1.0,2.339,170.13176444864783,168.0642375459192,648
2017-05-24,5562.0,5538.0,5640.0,5392.0,57352.0,20170524.0,5514.0,2.0,0.435,177.5743313169526,179.25567253979668,649
2017-05-25,5504.0,5448.0,5560.0,5436.0,38752.0,20170525.0,5538.0,3.0,-1.625,172.703937560866,171.88824953449043,650
2017-05-26,5440.0,5508.0,5512.0,5352.0,24104.0,20170526.0,5448.0,4.0,1.101,173.91267050987818,173.76981626322504,651
2017-05-31,5496.0,5414.0,5538.0,5390.0,23862.0,20170531.0,5508.0,2.0,-1.707,171.55697319079835,170.3338407614617,652
2017-06-01,5432.0,5442.0,5476.0,5340.0,37172.0,20170601.0,5414.0,3.0,0.517,171.23361199163486,170.0226619932668,653
2017-06-02,5430.0,5460.0,5490.0,5370.0,23130.0,20170602.0,5442.0,4.0,0.331,166.57601090148623,163.3529737274979,654
2017-06-05,5496.0,5448.0,5544.0,5404.0,27718.0,20170605.0,5460.0,0.0,-0.22,164.16000991044203,160.23924389716484,655
2017-06-06,5470.0,5450.0,5480.0,5406.0,15174.0,20170606.0,5448.0,1.0,0.037,155.9636453731291,148.74067804420952,656
2017-06-07,5440.0,5492.0,5506.0,5436.0,19538.0,20170607.0,5450.0,2.0,0.771,148.14876852102645,138.24192097164826,657
2017-06-08,5488.0,5478.0,5516.0,5420.0,25880.0,20170608.0,5492.0,3.0,-0.255,143.40797138275133,132.60966484209516,658
2017-06-09,5498.0,5400.0,5498.0,5400.0,11308.0,20170609.0,5478.0,4.0,-1.424,139.27997398431938,127.99504286314914,659
2017-06-12,5404.0,5330.0,5430.0,5314.0,21914.0,20170612.0,5400.0,0.0,-1.296,141.527249076654,132.79570381472925,660
2017-06-13,5320.0,5356.0,5378.0,5318.0,13232.0,20170613.0,5330.0,1.0,0.488,136.11568097877634,126.0229433060987,661
2017-06-14,5346.0,5464.0,5490.0,5346.0,20126.0,20170614.0,5356.0,2.0,2.016,138.28698270797858,130.55321753195233,662
2017-06-15,5448.0,5392.0,5520.0,5388.0,13940.0,20170615.0,5464.0,3.0,-1.318,140.62452973452613,135.01278852769227,663
2017-06-16,5380.0,5416.0,5470.0,5376.0,14534.0,20170616.0,5392.0,4.0,0.445,136.38593612229647,129.54441672399997,664
2017-06-19,5450.0,5436.0,5486.0,5420.0,10924.0,20170619.0,5416.0,0.0,0.369,132.5326692020878,124.8051611608001,665
2017-06-20,5432.0,5422.0,5440.0,5350.0,17190.0,20170620.0,5436.0,1.0,-0.258,128.6660629109889,120.16447300602675,666
2017-06-21,5388.0,5526.0,5538.0,5374.0,26092.0,20170621.0,5422.0,2.0,1.918,131.87823900998993,126.00920993855652,667
2017-06-22,5560.0,5494.0,5644.0,5462.0,42036.0,20170622.0,5526.0,3.0,-0.579,140.0711263727182,138.80798194674912,668
2017-06-23,5542.0,5482.0,5542.0,5466.0,18082.0,20170623.0,5494.0,4.0,-0.218,134.24647852065291,130.43358435384923,669
2017-06-26,5500.0,5488.0,5506.0,5462.0,12078.0,20170626.0,5482.0,0.0,0.109,126.04225320059355,118.90910644000266,670
2017-06-27,5498.0,5512.0,5526.0,5482.0,18620.0,20170627.0,5488.0,1.0,0.437,118.5838665459942,108.92122558133575,671
2017-06-28,5528.0,5486.0,5560.0,5470.0,10950.0,20170628.0,5512.0,2.0,-0.472,115.98533322363109,106.39839550382432,672
2017-06-29,5486.0,5518.0,5594.0,5486.0,20830.0,20170629.0,5486.0,3.0,0.583,115.25939383966463,106.61194276998107,673
2017-06-30,5504.0,5508.0,5566.0,5470.0,10692.0,20170630.0,5518.0,4.0,-0.181,113.50853985424055,105.19701706731692,674
2017-07-03,5520.0,5570.0,5608.0,5520.0,14370.0,20170703.0,5508.0,0.0,1.126,111.37139986749142,103.170748125008,675
2017-07-04,5580.0,5590.0,5602.0,5520.0,17452.0,20170704.0,5570.0,1.0,0.359,109.79218169771956,101.9479817083404,676
2017-07-05,5636.0,5602.0,5670.0,5580.0,22194.0,20170705.0,5590.0,2.0,0.215,108.90198336156323,101.68825081389501,677
2017-07-06,5636.0,5618.0,5648.0,5588.0,11026.0,20170706.0,5602.0,3.0,0.286,104.45634851051202,96.12981737204234,678
2017-07-07,5604.0,5636.0,5656.0,5604.0,11048.0,20170707.0,5618.0,4.0,0.32,99.8694077368291,90.51250838910336,679
2017-07-10,5624.0,5616.0,5656.0,5520.0,17598.0,20170710.0,5636.0,0.0,-0.355,103.15400703348101,96.57750727055625,680
2017-07-11,5644.0,5642.0,5696.0,5610.0,10706.0,20170711.0,5616.0,1.0,0.463,101.5945518486191,95.16717296781542,681
2017-07-12,5658.0,5636.0,5674.0,5600.0,8512.0,20170712.0,5642.0,2.0,-0.106,99.08595622601737,92.34488323877336,682
2017-07-13,5656.0,5646.0,5672.0,5620.0,6994.0,20170713.0,5636.0,3.0,0.177,94.80541475092487,86.96556547360358,683
2017-07-14,5630.0,5656.0,5686.0,5630.0,6600.0,20170714.0,5646.0,4.0,0.177,91.27764977356806,82.83682341045643,684
2017-07-17,5680.0,5850.0,5896.0,5680.0,30812.0,20170717.0,5656.0,0.0,3.43,105.70695433960734,105.12524695572891,685
2017-07-18,5830.0,5830.0,5974.0,5764.0,39232.0,20170718.0,5850.0,1.0,-0.342,125.00632212691586,133.50854736163186,686
2017-07-19,5886.0,5904.0,5936.0,5840.0,17158.0,20170719.0,5830.0,2.0,1.269,122.3693837517417,128.50740771341427,687
2017-07-20,5884.0,6024.0,6148.0,5884.0,64684.0,20170720.0,5904.0,3.0,2.033,140.1539852288562,153.77308668495914,688
2017-07-21,5932.0,6014.0,6028.0,5932.0,24592.0,20170721.0,6024.0,4.0,-0.166,138.68544111714198,149.80334179363126,689
2017-07-24,6000.0,6086.0,6126.0,5996.0,31886.0,20170724.0,6014.0,0.0,1.197,137.89585556103816,147.16289622114712,690
2017-07-25,6096.0,6138.0,6210.0,6096.0,28750.0,20170725.0,6086.0,1.0,0.854,143.1780505100347,153.6745100583275,691
