,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2014-08-12,6486.0,6418.0,6524.0,6410.0,138.0,20140812.0,6486.0,1.0,-1.048,68.99654315916365,62.22491622943701,0
2014-08-13,6410.0,6424.0,6456.0,6388.0,43002.0,20140813.0,6418.0,2.0,0.093,68.99654315916365,62.22491622943701,1
2014-08-14,6416.0,6396.0,6466.0,6352.0,84352.0,20140814.0,6424.0,3.0,-0.436,68.99654315916365,62.22491622943701,2
2014-08-15,6400.0,6412.0,6426.0,6386.0,28828.0,20140815.0,6396.0,4.0,0.25,68.99654315916365,62.22491622943701,3
2014-08-18,6418.0,6404.0,6478.0,6398.0,38498.0,20140818.0,6412.0,0.0,-0.125,68.99654315916365,62.22491622943701,4
2014-08-19,6394.0,6386.0,6408.0,6364.0,22378.0,20140819.0,6404.0,1.0,-0.281,68.99654315916365,62.22491622943701,5
2014-08-20,6376.0,6386.0,6410.0,6354.0,14756.0,20140820.0,6386.0,2.0,0.0,68.99654315916365,62.22491622943701,6
2014-08-21,6398.0,6370.0,6406.0,6360.0,6248.0,20140821.0,6386.0,3.0,-0.251,68.99654315916365,62.22491622943701,7
2014-08-22,6366.0,6392.0,6398.0,6366.0,12830.0,20140822.0,6370.0,4.0,0.345,68.99654315916365,62.22491622943701,8
2014-08-25,6396.0,6436.0,6448.0,6380.0,24326.0,20140825.0,6392.0,0.0,0.688,68.99654315916365,62.22491622943701,9
2014-08-26,6426.0,6442.0,6446.0,6412.0,7344.0,20140826.0,6436.0,1.0,0.093,68.99654315916365,62.22491622943701,10
2014-08-27,6484.0,6398.0,6484.0,6398.0,10064.0,20140827.0,6442.0,2.0,-0.683,68.99654315916365,62.22491622943701,11
2014-08-28,6392.0,6378.0,6410.0,6366.0,8966.0,20140828.0,6398.0,3.0,-0.313,68.99654315916365,62.22491622943701,12
2014-08-29,6374.0,6372.0,6392.0,6366.0,3956.0,20140829.0,6378.0,4.0,-0.094,68.99654315916365,62.22491622943701,13
2014-09-01,6370.0,6378.0,6388.0,6368.0,5250.0,20140901.0,6372.0,0.0,0.094,68.99654315916365,55.849724279397456,14
2014-09-02,6368.0,6344.0,6368.0,6306.0,5886.0,20140902.0,6378.0,1.0,-0.533,68.99654315916365,57.35565344704206,15
2014-09-03,6326.0,6340.0,6352.0,6324.0,4738.0,20140903.0,6344.0,2.0,-0.063,68.99654315916365,56.86516937112035,16
2014-09-04,6340.0,6342.0,6360.0,6318.0,3934.0,20140904.0,6340.0,3.0,0.032,68.99654315916365,54.71991022583339,17
2014-09-05,6328.0,6330.0,6352.0,6328.0,2184.0,20140905.0,6342.0,4.0,-0.189,68.99654315916365,50.334736665471944,18
2014-09-09,6324.0,6298.0,6352.0,6268.0,6712.0,20140909.0,6330.0,1.0,-0.506,68.99654315916365,55.09553407273638,19
2014-09-10,6282.0,6300.0,6310.0,6156.0,4424.0,20140910.0,6298.0,2.0,0.032,68.99654315916365,71.77567921018114,20
2014-09-11,6300.0,6264.0,6300.0,6264.0,1676.0,20140911.0,6300.0,3.0,-0.571,65.57674954097395,66.79163075843309,21
2014-09-12,6270.0,6288.0,6288.0,6250.0,1308.0,20140912.0,6264.0,4.0,0.383,63.98265596721634,64.4662307814888,22
2014-09-15,6260.0,6346.0,6346.0,6260.0,2590.0,20140915.0,6288.0,0.0,0.922,66.2104063914754,67.43306283534844,23
2014-09-16,6348.0,6300.0,6350.0,6300.0,1312.0,20140916.0,6346.0,1.0,-0.725,65.78872243212523,66.68782898277576,24
2014-09-17,6310.0,6292.0,6324.0,6290.0,778.0,20140917.0,6300.0,2.0,-0.127,64.81733376894444,65.22741550968455,25
2014-09-18,6298.0,6252.0,6298.0,6246.0,2004.0,20140918.0,6292.0,3.0,-0.636,63.75273463299843,63.69833174438538,26
2014-09-19,6248.0,6126.0,6248.0,6112.0,2160.0,20140919.0,6252.0,4.0,-2.015,75.10808594267935,79.49253453583039,27
2014-09-22,6064.0,6030.0,6090.0,6000.0,5342.0,20140922.0,6126.0,0.0,-1.567,92.27111632438277,102.8619631653212,28
2014-09-23,6020.0,6042.0,6130.0,6020.0,1130.0,20140923.0,6030.0,1.0,0.199,93.98081328135356,103.82688565375717,29
2014-09-24,6042.0,6100.0,6108.0,6030.0,1252.0,20140924.0,6042.0,2.0,0.96,92.44816301056167,100.3420342556469,30
2014-09-25,6100.0,6016.0,6138.0,5982.0,4178.0,20140925.0,6100.0,3.0,-1.377,98.51284067331238,107.84004715991335,31
2014-09-26,5996.0,6048.0,6060.0,5940.0,1972.0,20140926.0,6016.0,4.0,0.532,104.35408762351538,114.85712054396426,32
2014-09-29,6088.0,6070.0,6088.0,6016.0,1066.0,20140929.0,6048.0,0.0,0.364,101.29298779041994,109.09844693702614,33
2014-09-30,6122.0,6088.0,6128.0,6056.0,470.0,20140930.0,6070.0,1.0,0.297,99.28583904031984,105.19255987465543,34
2014-10-09,6080.0,6170.0,6178.0,6080.0,1686.0,20141009.0,6088.0,3.0,1.347,100.10451912411976,105.56906517429029,35
2014-10-10,6152.0,6144.0,6170.0,6122.0,916.0,20141010.0,6170.0,4.0,-0.421,98.40878500786961,102.41067446348676,36
2014-10-13,6170.0,6244.0,6320.0,6150.0,2854.0,20141013.0,6144.0,0.0,1.628,105.09585518537743,111.46194762795086,37
2014-10-14,6288.0,6202.0,6288.0,6170.0,1098.0,20141014.0,6244.0,1.0,-0.673,108.720695262238,115.81676813722876,38
2014-10-15,6202.0,6176.0,6214.0,6158.0,968.0,20141015.0,6202.0,2.0,-0.419,106.6085089053253,111.82817026529055,39
2014-10-16,6150.0,6160.0,6214.0,6118.0,938.0,20141016.0,6176.0,3.0,-0.259,105.62433050386927,109.71175605042922,40
2014-10-17,6184.0,6216.0,6314.0,6180.0,1656.0,20141017.0,6160.0,4.0,0.909,108.62231723612115,113.49279873821416,41
2014-10-20,6162.0,6182.0,6222.0,6162.0,1016.0,20141020.0,6216.0,0.0,-0.547,104.31237871811506,106.61246205875139,42
2014-10-21,6170.0,6194.0,6204.0,6170.0,498.0,20141021.0,6182.0,1.0,0.194,98.9300276023623,98.51587959121639,43
2014-10-22,6170.0,6140.0,6212.0,6140.0,1006.0,20141022.0,6194.0,2.0,-0.872,96.44778891605021,94.97477332083234,44
2014-10-23,6122.0,6196.0,6198.0,6120.0,730.0,20141023.0,6140.0,3.0,0.912,94.74953657464829,92.70833302318702,45
2014-10-24,6248.0,6214.0,6248.0,6184.0,962.0,20141024.0,6196.0,4.0,0.291,95.96793863496329,94.7496708094818,46
2014-10-27,6212.0,6196.0,6226.0,6184.0,506.0,20141027.0,6214.0,0.0,-0.29,91.01066556575688,87.70906137414529,47
2014-10-28,6208.0,6200.0,6226.0,6184.0,390.0,20141028.0,6196.0,1.0,0.065,86.51300561268161,81.60902337179769,48
2014-10-29,6214.0,6206.0,6222.0,6188.0,480.0,20141029.0,6200.0,2.0,0.097,81.69807981925041,75.25619255776253,49
2014-10-30,6216.0,6180.0,6220.0,6180.0,600.0,20141030.0,6206.0,3.0,-0.419,77.87776020977547,70.55218323623336,50
2014-10-31,6196.0,6150.0,6198.0,6126.0,582.0,20141031.0,6180.0,4.0,-0.485,78.07205898748303,71.81263146046065,51
2014-11-03,6074.0,6180.0,6182.0,6074.0,1398.0,20141103.0,6150.0,0.0,0.488,80.81030598975148,76.64006794908356,52
2014-11-04,6150.0,6196.0,6248.0,6150.0,1530.0,20141104.0,6180.0,1.0,0.259,82.38215088704355,79.48931417616615,53
2014-11-05,6226.0,6172.0,6226.0,6172.0,680.0,20141105.0,6196.0,2.0,-0.387,79.78823522370404,76.08944079372628,54
2014-11-06,6172.0,6204.0,6218.0,6158.0,452.0,20141106.0,6172.0,3.0,0.518,77.98061279616373,73.94347188667214,55
2014-11-07,6226.0,6208.0,6230.0,6190.0,284.0,20141107.0,6204.0,4.0,0.064,76.15621835936105,71.81706579565494,56
2014-11-10,6210.0,6188.0,6220.0,6132.0,534.0,20141110.0,6208.0,0.0,-0.322,77.2372216526958,73.97532680144555,57
2014-11-11,6200.0,6192.0,6220.0,6132.0,202.0,20141111.0,6188.0,1.0,0.065,78.21920365163092,75.84568612911093,58
2014-11-12,6204.0,6208.0,6222.0,6190.0,614.0,20141112.0,6192.0,2.0,0.258,74.18603001462131,70.26521948368894,59
2014-11-13,6202.0,6206.0,6214.0,6172.0,360.0,20141113.0,6208.0,3.0,-0.032,71.25126495723657,66.49591368001548,60
2014-11-14,6212.0,6206.0,6212.0,6182.0,198.0,20141114.0,6206.0,4.0,0.0,67.49094342206072,61.62910940157476,61
2014-11-17,6196.0,6194.0,6212.0,6182.0,80.0,20141117.0,6206.0,0.0,-0.193,64.07424506372233,57.411382236231375,62
2014-11-18,6186.0,6188.0,6200.0,6184.0,524.0,20141118.0,6194.0,1.0,-0.097,60.240714315076346,52.68936725564251,63
2014-11-19,6198.0,6216.0,6216.0,6184.0,1134.0,20141119.0,6188.0,2.0,0.452,57.668130448095546,49.93053312246262,64
2014-11-20,6210.0,6200.0,6220.0,6188.0,2976.0,20141120.0,6216.0,3.0,-0.257,55.33033003070597,47.53960622362541,65
2014-11-21,6210.0,6196.0,6220.0,6188.0,2314.0,20141121.0,6200.0,4.0,-0.065,53.20581037789907,45.46751665832261,66
2014-11-24,6210.0,6184.0,6212.0,6182.0,2100.0,20141124.0,6196.0,0.0,-0.194,51.09295406873493,43.40505854988337,67
2014-11-25,6170.0,6200.0,6200.0,6170.0,270.0,20141125.0,6184.0,1.0,0.259,49.172738214794045,41.61762535980156,68
2014-11-26,6230.0,6208.0,6230.0,6196.0,360.0,20141126.0,6200.0,2.0,0.129,48.883941785763824,42.20196805888903,69
2014-11-27,6190.0,6230.0,6248.0,6156.0,932.0,20141127.0,6208.0,3.0,0.354,52.80810060634708,48.8419624932105,70
2014-11-28,6200.0,6192.0,6220.0,6162.0,1060.0,20141128.0,6230.0,4.0,-0.61,53.280585901872975,50.063075096878954,71
2014-12-01,6092.0,6188.0,6218.0,6088.0,1224.0,20141201.0,6192.0,0.0,-0.065,61.35366739749862,62.32168790980231,72
2014-12-02,6170.0,6192.0,6210.0,6170.0,394.0,20141202.0,6188.0,1.0,0.065,59.41074456804027,59.34538791207046,73
2014-12-03,6160.0,6168.0,6188.0,6156.0,2932.0,20141203.0,6192.0,2.0,-0.388,56.91689796570975,55.69925662230449,74
2014-12-04,6150.0,6180.0,6210.0,6148.0,1808.0,20141204.0,6168.0,3.0,0.195,57.37932867433668,56.539371628376806,75
2014-12-05,6170.0,6160.0,6180.0,6152.0,464.0,20141205.0,6180.0,4.0,-0.324,54.706744033368985,52.73405970423587,76
2014-12-08,6160.0,6146.0,6182.0,6146.0,338.0,20141208.0,6160.0,0.0,-0.227,53.00512578522573,50.502820047303565,77
2014-12-09,6154.0,6164.0,6188.0,6122.0,250.0,20141209.0,6146.0,1.0,0.293,54.18711271879435,52.56913614737134,78
2014-12-10,6138.0,6168.0,6240.0,6138.0,190.0,20141210.0,6164.0,2.0,0.065,58.53586183305059,59.15998831927354,79
2014-12-11,6196.0,6178.0,6196.0,6150.0,154.0,20141211.0,6168.0,3.0,0.162,57.395732034377865,57.40530698380025,80
2014-12-12,6176.0,6146.0,6176.0,6122.0,168.0,20141212.0,6178.0,4.0,-0.518,57.086904522805284,56.95126241372679,81
2014-12-15,6190.0,6174.0,6190.0,6122.0,82.0,20141215.0,6146.0,0.0,0.456,58.07936812868782,58.42443765764503,82
2014-12-16,6184.0,6146.0,6190.0,6138.0,36.0,20141216.0,6174.0,1.0,-0.454,57.526513956491684,57.5678408134913,83
2014-12-17,6006.0,6178.0,6202.0,6006.0,302.0,20141217.0,6146.0,2.0,0.521,70.11882973348888,76.02555833384339,84
2014-12-18,6170.0,6126.0,6210.0,6102.0,248.0,20141218.0,6178.0,3.0,-0.842,73.56352173251324,80.28883649896484,85
2014-12-19,6120.0,6164.0,6164.0,6120.0,6.0,20141219.0,6126.0,4.0,0.62,72.14830158442275,77.31697998688755,86
2014-12-22,6166.0,6122.0,6166.0,6120.0,106.0,20141222.0,6164.0,0.0,-0.681,69.77064176484555,73.14136847438628,87
2014-12-23,6154.0,6132.0,6166.0,6122.0,104.0,20141223.0,6122.0,1.0,0.163,67.42737100269824,69.25584124148256,88
2014-12-24,6132.0,6130.0,6154.0,6124.0,42.0,20141224.0,6132.0,2.0,-0.033,64.20609461327923,64.28838307127626,89
2014-12-25,6030.0,6120.0,6144.0,6030.0,84.0,20141225.0,6130.0,3.0,-0.163,68.73358796681167,70.91661331516151,90
2014-12-26,6142.0,6120.0,6160.0,6030.0,34.0,20141226.0,6120.0,4.0,0.0,74.30412829144392,78.7944133002364,91
2014-12-29,6110.0,6104.0,6162.0,6100.0,184.0,20141229.0,6120.0,0.0,-0.261,73.18541297644967,76.55515447519934,92
2014-12-30,6116.0,6154.0,6162.0,6100.0,32.0,20141230.0,6104.0,1.0,0.819,72.16842651303777,74.61446441895512,93
2014-12-31,6060.0,6130.0,6170.0,6052.0,2776.0,20141231.0,6154.0,2.0,-0.39,76.33542018109962,80.39920971137403,94
2015-01-05,6050.0,6130.0,6170.0,6050.0,2776.0,20150105.0,6130.0,0.0,0.0,80.30534921637842,85.67932079066574,95
2015-01-06,6000.0,6100.0,6100.0,6000.0,148.0,20150106.0,6130.0,1.0,-0.489,84.82348112578748,91.5887502212757,96
2015-01-07,6150.0,5980.0,6150.0,5980.0,426.0,20150107.0,6100.0,2.0,-1.967,92.56748098160428,102.04359201344244,97
2015-01-08,5950.0,5950.0,6150.0,5950.0,210.0,20150108.0,5980.0,3.0,-0.502,102.33485327363938,115.1044556019382,98
2015-01-09,5950.0,5950.0,5950.0,5950.0,0.0,20150109.0,5950.0,4.0,0.0,95.75848030227763,103.75718793510026,99
2015-01-12,6160.0,6160.0,6160.0,5950.0,386.0,20150112.0,5950.0,0.0,3.529,106.14475817269722,117.92290369728431,100
2015-01-13,6160.0,6160.0,6160.0,6160.0,0.0,20150113.0,6160.0,1.0,0.0,115.58671004294538,130.1998554944456,101
2015-01-14,6160.0,6160.0,6160.0,6160.0,386.0,20150114.0,6160.0,2.0,0.0,105.07825439395705,112.83986787033305,102
2015-01-15,6160.0,6160.0,6160.0,6160.0,0.0,20150115.0,6160.0,3.0,0.0,95.52521233182215,97.79454697799228,103
2015-01-16,6160.0,6160.0,6160.0,6160.0,386.0,20150116.0,6160.0,4.0,0.0,86.84071081704019,84.75527015962005,104
2015-01-20,5790.0,5922.0,5922.0,5790.0,4.0,20150120.0,6160.0,1.0,-3.864,112.58351884199571,122.78791063330284,105
2015-01-22,6160.0,5980.0,6160.0,6160.0,386.0,20150122.0,5922.0,3.0,0.979,102.3482723558265,106.41618554888812,106
2015-01-23,6160.0,5980.0,6160.0,6160.0,0.0,20150123.0,5980.0,4.0,0.0,114.68066507781555,123.9606975477638,107
2015-01-27,5644.0,5644.0,5754.0,5644.0,4.0,20150127.0,5980.0,1.0,-5.619,134.80122382533085,152.23260929730216,108
2015-01-28,5600.0,5610.0,5610.0,5460.0,4070.0,20150128.0,5644.0,2.0,-0.602,169.82027412250716,201.26826853994547,109
2015-01-29,5602.0,5592.0,5618.0,5570.0,72.0,20150129.0,5610.0,3.0,-0.321,161.10911855322678,184.2991639238713,110
2015-01-30,5602.0,5598.0,5640.0,5570.0,44.0,20150130.0,5592.0,4.0,0.107,152.8262798989342,169.0592737318424,111
2015-02-02,5800.0,5726.0,5800.0,5650.0,1098.0,20150202.0,5598.0,0.0,2.287,157.84217806808496,174.25137106034984,112
2015-02-03,5748.0,5636.0,5800.0,5620.0,1098.0,20150203.0,5726.0,1.0,-1.572,161.8566022273535,177.95118855661508,113
2015-02-04,5518.0,5630.0,5668.0,5518.0,20.0,20150204.0,5636.0,2.0,-0.106,166.0515294431516,181.95769703466547,114
2015-02-05,5568.0,5578.0,5674.0,5518.0,24.0,20150205.0,5630.0,3.0,-0.924,165.1377396082813,178.49667054955705,115
2015-02-06,5622.0,5622.0,5622.0,5622.0,4.0,20150206.0,5578.0,4.0,0.789,150.8522854604315,155.76377992578412,116
2015-02-09,5618.0,5560.0,5618.0,5560.0,112.0,20150209.0,5622.0,0.0,-1.103,142.41105842902675,142.72860866414055,117
2015-02-10,5564.0,5614.0,5618.0,5550.0,1050.0,20150210.0,5560.0,1.0,0.971,136.00997716799156,133.29812712966537,118
2015-02-11,5626.0,5626.0,5626.0,5550.0,2.0,20150211.0,5614.0,2.0,0.214,130.55446585267623,125.65837657943501,119
2015-02-12,5612.0,5648.0,5648.0,5612.0,10.0,20150212.0,5626.0,3.0,0.391,121.95852103009827,113.70392600773917,120
2015-02-13,5612.0,5636.0,5650.0,5612.0,18.0,20150213.0,5648.0,4.0,-0.212,114.32586016854233,103.61006894245878,121
2015-02-16,5648.0,5648.0,5648.0,5648.0,2.0,20150216.0,5636.0,0.0,0.213,103.9325159255017,89.79539277002878,122
2015-02-17,5588.0,5588.0,5648.0,5588.0,6.0,20150217.0,5648.0,1.0,-1.062,99.93862141723523,85.82267365590761,123
2015-03-03,5646.0,5652.0,5652.0,5510.0,34.0,20150303.0,5588.0,1.0,1.145,103.7624087164892,93.31298396276718,124
2015-03-04,5646.0,5630.0,5652.0,5520.0,0.0,20150304.0,5652.0,2.0,-0.389,106.3294780995464,98.47125284391625,125
2015-03-05,5646.0,5630.0,5652.0,5520.0,34.0,20150305.0,5630.0,3.0,0.0,108.6631748260278,102.94175252195058,126
2015-03-06,5642.0,5602.0,5642.0,5602.0,4.0,20150306.0,5630.0,4.0,-0.497,102.4210366135355,94.54951875925806,127
2015-03-09,5650.0,5648.0,5650.0,5520.0,40.0,20150309.0,5602.0,0.0,0.821,104.9282265723541,99.27624963680144,128
2015-03-10,5648.0,5598.0,5654.0,5530.0,2420.0,20150310.0,5648.0,1.0,-0.885,106.66203136694892,102.5727497126958,129
2015-03-11,5520.0,5580.0,5654.0,5520.0,3202.0,20150311.0,5598.0,2.0,-0.322,109.14731063847388,106.76304978126305,130
2015-03-12,5520.0,5542.0,5580.0,5520.0,3206.0,20150312.0,5580.0,3.0,-0.681,106.31572721222813,102.92797645309263,131
2015-03-13,5648.0,5600.0,5648.0,5522.0,10.0,20150313.0,5542.0,4.0,1.047,108.10521214771815,106.00424627603296,132
2015-03-16,5646.0,5582.0,5646.0,5572.0,6.0,20150316.0,5600.0,0.0,-0.321,107.73200998333503,105.73701343797232,133
2015-03-17,5648.0,5610.0,5660.0,5572.0,30.0,20150317.0,5582.0,1.0,0.502,105.93818626195463,103.37207830327434,134
2015-03-18,5560.0,5560.0,5660.0,5560.0,2.0,20150318.0,5610.0,2.0,-0.891,105.39834987999703,102.92246786125023,135
2015-03-19,5560.0,5636.0,5636.0,5560.0,24.0,20150319.0,5560.0,3.0,1.367,102.72576691478571,99.33280546876544,136
2015-03-20,5582.0,5602.0,5602.0,5582.0,6.0,20150320.0,5636.0,4.0,-0.603,97.20523193977692,91.68843138598967,137
2015-03-23,5430.0,5580.0,5602.0,5430.0,8.0,20150323.0,5602.0,0.0,-0.393,107.09568284326615,106.92997390289024,138
2015-03-24,5598.0,5598.0,5598.0,5430.0,16.0,20150324.0,5580.0,1.0,0.323,112.9960847723768,115.6059773997876,139
2015-03-25,5596.0,5596.0,5598.0,5596.0,2.0,20150325.0,5598.0,2.0,-0.036,104.36006447813584,102.59184705734813,140
2015-03-26,5574.0,5580.0,5622.0,5572.0,92.0,20150326.0,5596.0,3.0,-0.286,99.41823388639921,95.57960077254315,141
2015-03-27,5446.0,5494.0,5622.0,5442.0,16.0,20150327.0,5580.0,4.0,-1.541,106.74385781214652,106.83565401746678,142
2015-03-30,5498.0,5422.0,5648.0,5422.0,16.0,20150330.0,5494.0,0.0,-1.311,117.58533715626152,122.72423349966064,143
2015-03-31,5416.0,5450.0,5648.0,5412.0,614.0,20150331.0,5422.0,1.0,0.516,128.35031722270836,137.8276690477498,144
2015-04-01,5416.0,5414.0,5450.0,5412.0,0.0,20150401.0,5450.0,2.0,-0.661,120.13664458693837,124.51731316348092,145
2015-04-02,5342.0,5342.0,5342.0,5342.0,2.0,20150402.0,5414.0,3.0,-1.33,119.03331235307087,122.31500474007207,146
2015-04-03,5170.0,5420.0,5430.0,5170.0,18.0,20150403.0,5342.0,4.0,1.46,131.84847536084152,140.67300411970197,147
2015-04-07,5426.0,5400.0,5438.0,5170.0,180.0,20150407.0,5420.0,1.0,-0.369,144.22589510795132,157.6499369130704,148
2015-04-08,5374.0,5440.0,5440.0,5264.0,2018.0,20150408.0,5400.0,2.0,0.741,147.11445188371272,160.09661199249285,149
2015-04-09,5374.0,5430.0,5440.0,5264.0,2022.0,20150409.0,5440.0,3.0,-0.184,149.74041227905695,162.2170637277023,150
2015-04-10,5256.0,5270.0,5356.0,5252.0,14.0,20150410.0,5430.0,4.0,-2.947,153.2185583942109,165.65478856523822,151
2015-04-13,5076.0,5298.0,5298.0,5076.0,20.0,20150413.0,5270.0,0.0,0.531,171.47142519916747,190.76748343099152,152
2015-04-14,5380.0,5410.0,5410.0,5380.0,4.0,20150414.0,5298.0,1.0,2.114,168.61038533674378,183.99848563837415,153
2015-04-17,5386.0,5388.0,5388.0,5386.0,4.0,20150417.0,5410.0,4.0,-0.407,161.4639839267962,171.46535421700605,154
2015-04-20,5458.0,5378.0,5458.0,5200.0,34.0,20150420.0,5388.0,0.0,-0.186,170.2399884502276,183.0033069904003,155
2015-04-21,5386.0,5384.0,5386.0,5356.0,36.0,20150421.0,5378.0,1.0,0.112,157.67271278645435,162.86953272149228,156
2015-04-23,5398.0,5380.0,5432.0,5352.0,12.0,20150423.0,5384.0,3.0,-0.074,150.61155504234222,151.82026169028518,157
2015-04-24,5356.0,5380.0,5462.0,5356.0,204.0,20150424.0,5380.0,4.0,0.0,146.55595806619496,145.71089346411125,158
2015-04-27,5488.0,5580.0,5596.0,5488.0,68.0,20150427.0,5380.0,0.0,3.717,152.8690542920213,155.08277433663005,159
2015-04-28,5590.0,5396.0,5590.0,5328.0,90.0,20150428.0,5580.0,1.0,-3.297,162.79005150586107,169.338404426486,160
2015-04-29,5320.0,5366.0,5590.0,5300.0,1012.0,20150429.0,5396.0,2.0,-0.556,174.35459455584447,185.42661717099696,161
2015-04-30,5320.0,5322.0,5436.0,5300.0,1016.0,20150430.0,5366.0,3.0,-0.82,170.8678126082517,178.83640154770893,162
2015-05-04,5530.0,5396.0,5530.0,5328.0,30.0,20150504.0,5322.0,0.0,1.39,173.69801192274537,181.92488134154613,163
2015-05-06,5530.0,5396.0,5530.0,5328.0,30.0,20150506.0,5396.0,2.0,0.0,176.8163749366826,185.40156382953353,164
2015-05-07,5530.0,5396.0,5530.0,5328.0,0.0,20150507.0,5396.0,3.0,0.0,179.1057957049765,187.61468865236918,165
2015-05-08,5530.0,5396.0,5530.0,5328.0,30.0,20150508.0,5396.0,4.0,0.0,181.1870872590632,189.53273016546683,166
2015-05-13,5946.0,5882.0,5966.0,5750.0,0.0,20150513.0,5396.0,2.0,9.007,216.53371961991624,240.26169947857628,167
2015-05-14,5946.0,5882.0,5946.0,5816.0,4.0,20150514.0,5882.0,3.0,0.0,246.84883908215323,281.5601395493965,168
2015-05-15,5946.0,5882.0,5946.0,5816.0,0.0,20150515.0,5882.0,4.0,0.0,236.2262163713548,261.3521209422603,169
2015-05-19,5280.0,5526.0,5570.0,5280.0,4.0,20150519.0,5882.0,1.0,-6.052,269.47838129702023,306.77183815103035,170
2015-05-20,5160.0,5420.0,5536.0,5160.0,0.0,20150520.0,5526.0,2.0,-1.918,310.61671339397384,362.1355930653582,171
2015-05-21,5160.0,5420.0,5536.0,5160.0,14.0,20150521.0,5420.0,3.0,0.0,316.56064895031216,363.98418065667653,172
2015-05-22,5400.0,5400.0,5536.0,5160.0,2.0,20150522.0,5420.0,4.0,-0.369,321.9642266575862,365.58628990247763,173
2015-05-25,5100.0,5132.0,5200.0,5100.0,0.0,20150525.0,5400.0,0.0,-4.963,321.78566058761777,359.5081179153996,174
2015-05-26,5100.0,5132.0,5200.0,5100.0,4.0,20150526.0,5132.0,1.0,0.0,319.80514588602097,351.57370219325486,175
2015-05-27,5100.0,5132.0,5200.0,5100.0,0.0,20150527.0,5132.0,2.0,0.0,299.8228589541896,318.0305419004856,176
2015-05-28,5100.0,5132.0,5200.0,5100.0,4.0,20150528.0,5132.0,3.0,0.0,281.65714372513673,288.959802980169,177
2015-05-29,5100.0,4942.0,5200.0,5100.0,0.0,20150529.0,5132.0,4.0,-3.702,265.1428572884119,263.765162582624,178
2015-06-01,5550.0,5536.0,5550.0,5520.0,0.0,20150601.0,4942.0,0.0,12.019,279.0389616635608,284.32980757174136,179
2015-06-02,5720.0,5746.0,5758.0,5520.0,8.0,20150602.0,5536.0,1.0,3.793,327.85360308440613,355.21916656257565,180
2015-06-03,5720.0,5746.0,5758.0,5720.0,6.0,20150603.0,5746.0,2.0,0.0,318.23054797681385,337.4566110208122,181
2015-06-04,5100.0,5114.0,5200.0,5100.0,0.0,20150604.0,5746.0,3.0,-10.999,348.02777168108787,378.5957295515448,182
2015-06-05,5100.0,5114.0,5200.0,5100.0,4.0,20150605.0,5114.0,4.0,0.0,375.11615672915036,414.24963227813635,183
2015-06-08,5100.0,5114.0,5200.0,5100.0,0.0,20150608.0,5114.0,0.0,0.0,350.10559647635597,372.34968130758483,184
2015-06-09,5100.0,5114.0,5200.0,5100.0,4.0,20150609.0,5114.0,1.0,0.0,327.36872361474974,336.0363904664734,185
2015-06-11,5100.0,5114.0,5200.0,5100.0,4.0,20150611.0,5114.0,3.0,0.0,306.69883927401645,304.56487173753504,186
2015-06-15,5450.0,5342.0,5450.0,5232.0,0.0,20150615.0,5114.0,0.0,4.458,309.3625812022186,308.7562221725392,187
2015-06-16,5450.0,5342.0,5450.0,5232.0,4.0,20150616.0,5342.0,1.0,0.0,311.7841647656713,312.3887258828738,188
2015-06-17,5450.0,5342.0,5450.0,5232.0,0.0,20150617.0,5342.0,2.0,0.0,303.25833148870913,299.80356243180444,189
2015-06-18,5450.0,5342.0,5450.0,5232.0,4.0,20150618.0,5342.0,3.0,0.0,295.5075739844078,288.89642077421587,190
2015-06-19,5450.0,5342.0,5450.0,5232.0,0.0,20150619.0,5342.0,4.0,0.0,288.4614308153817,279.443564670976,191
2015-06-25,5288.0,5202.0,5448.0,5128.0,6.0,20150625.0,5342.0,3.0,-2.621,291.32857349795006,284.851089381518,192
2015-06-29,5184.0,5184.0,5184.0,5184.0,0.0,20150629.0,5202.0,0.0,-0.346,279.2077939759748,267.9376107973007,193
2015-06-30,5060.0,5060.0,5060.0,5060.0,2.0,20150630.0,5184.0,1.0,-2.392,266.73435805419484,251.1459293576477,194
2015-07-01,5276.0,5278.0,5278.0,5090.0,6.0,20150701.0,5060.0,2.0,4.308,259.57668908499414,242.72647210995578,195
2015-07-02,4562.0,4610.0,4610.0,4562.0,6.0,20150702.0,5278.0,3.0,-12.656,281.2515356837267,276.7629424953146,196
2015-07-07,5398.0,5398.0,5398.0,5398.0,2.0,20150707.0,4610.0,1.0,17.093,266.5923050736215,255.86121682926228,197
2015-07-14,5200.0,5308.0,5450.0,5200.0,0.0,20150714.0,5398.0,1.0,-1.667,318.7202776416,333.74638791872735,198
2015-07-29,5050.0,5046.0,5050.0,4852.0,6.0,20150729.0,5308.0,2.0,-4.936,339.3820706920732,362.0468695295742,199
2015-07-30,4984.0,5100.0,5138.0,4852.0,22.0,20150730.0,5046.0,3.0,1.07,349.9837006799082,374.57395359230156,200
2015-07-31,4984.0,5054.0,5138.0,4872.0,0.0,20150731.0,5100.0,4.0,-0.902,342.3488187666904,360.0974264466573,201
2015-08-03,4850.0,5054.0,5258.0,4850.0,22.0,20150803.0,5054.0,0.0,0.0,348.31710799333064,366.4844362537712,202
2015-08-04,4850.0,5054.0,5258.0,4850.0,4.0,20150804.0,5054.0,1.0,0.0,353.74282546799657,372.0198447532696,203
2015-08-05,4850.0,5054.0,5258.0,4850.0,0.0,20150805.0,5054.0,2.0,0.0,358.6752958961243,376.8171987861678,204
2015-08-06,5258.0,5202.0,5258.0,4850.0,22.0,20150806.0,5054.0,3.0,2.928,363.159359918896,380.9749056146794,205
2015-08-07,5396.0,5394.0,5396.0,5202.0,4.0,20150807.0,5202.0,4.0,3.691,361.235781739253,375.7782515327214,206
2015-08-10,5252.0,5194.0,5396.0,5180.0,8.0,20150810.0,5394.0,0.0,-3.708,348.03252882143227,354.47448466168936,207
2015-08-11,5252.0,5212.0,5252.0,5180.0,0.0,20150811.0,5194.0,1.0,0.347,335.8477534468182,335.74455337346217,208
2015-08-12,5296.0,5288.0,5296.0,5180.0,8.0,20150812.0,5212.0,2.0,1.458,315.86159400198636,306.44527959033127,209
2015-08-13,5296.0,5288.0,5296.0,5280.0,4.0,20150813.0,5288.0,3.0,0.0,294.78326723563043,276.78590897828497,210
2015-08-14,5296.0,5132.0,5296.0,5280.0,0.0,20150814.0,5288.0,4.0,-2.95,269.43933380805004,242.01445444784466,211
2015-08-17,5296.0,5132.0,5296.0,5280.0,4.0,20150817.0,5132.0,0.0,0.0,246.3993943358115,211.87919385479697,212
2015-08-18,5296.0,4926.0,5296.0,5280.0,0.0,20150818.0,5132.0,1.0,-4.014,238.90854029489608,205.49530134082383,213
2015-08-19,4728.0,5124.0,5296.0,4728.0,4.0,20150819.0,4926.0,2.0,4.019,268.8259457603463,253.82926116204942,214
2015-08-20,4728.0,4926.0,5124.0,4728.0,0.0,20150820.0,5124.0,3.0,-3.864,280.3872234317457,272.78535967377684,215
2015-08-21,4728.0,4926.0,5124.0,4728.0,4.0,20150821.0,4926.0,4.0,0.0,290.89747585799125,289.21397838394046,216
2015-08-24,4728.0,4908.0,5124.0,4728.0,0.0,20150824.0,4926.0,0.0,-0.365,300.4522507890414,303.45211459941544,217
2015-08-25,4728.0,4712.0,5124.0,4728.0,4.0,20150825.0,4908.0,1.0,-3.993,309.1384098156982,315.791832652827,218
2015-08-26,4728.0,4720.0,5124.0,4728.0,0.0,20150826.0,4712.0,2.0,0.17,317.03491802045187,326.48625496578364,219
2015-08-27,5424.0,5298.0,5424.0,5298.0,4.0,20150827.0,4720.0,3.0,12.246,352.94083458959676,377.88808763701354,220
2015-08-28,4728.0,4894.0,5124.0,4728.0,0.0,20150828.0,5298.0,4.0,-7.626,357.58257690263616,381.3696759520786,221
2015-08-31,4728.0,4894.0,5124.0,4728.0,4.0,20150831.0,4894.0,0.0,0.0,376.8932517410252,406.52038582513495,222
2015-09-01,4950.0,5350.0,5350.0,4950.0,8.0,20150901.0,4894.0,1.0,9.318,384.08477431386757,413.117667715117,223
2015-09-02,5000.0,5008.0,5350.0,4950.0,8.0,20150902.0,5350.0,2.0,-6.393,390.6225221066934,418.8353120197683,224
2015-09-03,5000.0,5080.0,5298.0,5000.0,0.0,20150903.0,5008.0,3.0,1.438,386.9295655499078,409.6572704171325,225
2015-09-08,5010.0,5116.0,5198.0,5010.0,0.0,20150908.0,5080.0,1.0,0.709,369.02687776545264,380.3696343615146,226
2015-09-09,5146.0,5092.0,5198.0,5010.0,22.0,20150909.0,5116.0,2.0,-0.469,352.569888871675,354.7203497799792,227
2015-09-10,5146.0,5092.0,5146.0,5012.0,12.0,20150910.0,5092.0,3.0,0.0,332.6998989676541,325.29096980931513,228
2015-09-11,5146.0,5092.0,5146.0,5012.0,0.0,20150911.0,5092.0,4.0,0.0,314.63627178332536,299.78550716807297,229
2015-09-14,5146.0,5092.0,5146.0,5012.0,12.0,20150914.0,5092.0,0.0,0.0,298.2147925257907,277.6807728789965,230
2015-09-15,5146.0,5092.0,5146.0,5012.0,0.0,20150915.0,5092.0,1.0,0.0,283.28617501972286,258.5233364951302,231
2015-09-16,4892.0,5092.0,5146.0,4892.0,12.0,20150916.0,5092.0,2.0,0.0,280.6237954718717,257.9202249624462,232
2015-09-17,5046.0,4968.0,5046.0,4892.0,4.0,20150917.0,5092.0,3.0,-2.435,273.29435951837263,250.19752830078667,233
2015-09-18,5046.0,5046.0,5046.0,5046.0,2.0,20150918.0,4968.0,4.0,1.57,252.6312359219215,222.97119119401506,234
2015-09-25,5146.0,5146.0,5146.0,5146.0,2.0,20150925.0,5046.0,4.0,1.982,245.846578109682,216.9750323681464,235
2015-09-28,4942.0,4944.0,5146.0,4942.0,6.0,20150928.0,5146.0,0.0,-3.925,242.04234373548545,215.24502805239354,236
2015-09-29,4942.0,4962.0,4998.0,4942.0,0.0,20150929.0,4944.0,1.0,0.364,238.58394884995442,213.74569097874107,237
2015-09-30,4900.0,4900.0,4998.0,4900.0,6.0,20150930.0,4962.0,2.0,-1.249,225.8035898619593,198.31293218157558,238
2015-10-01,4900.0,4900.0,4900.0,4900.0,2.0,20151001.0,4900.0,3.0,0.0,210.91235441823045,180.13787455736548,239
2015-10-09,4522.0,4560.0,4724.0,4512.0,114.0,20151009.0,4900.0,4.0,-6.939,227.0112312910032,207.85282461638343,240
2015-10-12,4562.0,4532.0,4562.0,4482.0,12.0,20151012.0,4560.0,0.0,-0.614,244.37384662985426,235.87244800086566,241
2015-10-13,4400.0,4400.0,4400.0,4400.0,2.0,20151013.0,4532.0,1.0,-2.913,236.70349693556065,225.75612160075022,242
2015-10-14,4340.0,4376.0,4400.0,4300.0,14.0,20151014.0,4400.0,2.0,-0.545,236.27590630502115,226.5886387206502,243
2015-10-15,4404.0,4304.0,4404.0,4304.0,8.0,20151015.0,4376.0,3.0,-1.645,223.88718754912423,209.71015355789686,244
2015-10-16,4300.0,4306.0,4308.0,4260.0,14.0,20151016.0,4304.0,4.0,0.046,214.07926140765062,197.21546641684395,245
2015-10-19,4300.0,4252.0,4348.0,4252.0,32.0,20151019.0,4306.0,0.0,-1.254,203.3447830972233,183.72007089459808,246
2015-10-20,4310.0,4144.0,4348.0,4138.0,66.0,20151020.0,4252.0,1.0,-2.54,203.94980281569042,187.224061441985,247
2015-10-21,4100.0,4034.0,4140.0,4026.0,102.0,20151021.0,4144.0,2.0,-2.654,205.954366196181,192.39418658305354,248
2015-10-22,4150.0,4038.0,4150.0,4000.0,82.0,20151022.0,4034.0,3.0,0.099,200.86760563266364,186.74162837197971,249
2015-10-23,4000.0,4068.0,4150.0,3982.0,28.0,20151023.0,4038.0,4.0,0.743,197.87964148411783,184.2427445890491,250
2015-10-26,4000.0,3996.0,4068.0,3966.0,38.0,20151026.0,4068.0,0.0,-1.77,189.16331043978397,173.2770453105092,251
2015-10-27,3998.0,3890.0,3998.0,3882.0,62.0,20151027.0,3996.0,1.0,-2.653,188.8757367634303,174.97343926910798,252
2015-10-28,3892.0,3798.0,3892.0,3796.0,128.0,20151028.0,3890.0,2.0,-2.365,189.88703342133124,178.31031403322692,253
2015-10-29,3800.0,3660.0,3812.0,3660.0,536.0,20151029.0,3798.0,3.0,-3.633,193.53366674676633,185.20227216212993,254
2015-10-30,3646.0,3762.0,3788.0,3452.0,2286.0,20151030.0,3660.0,4.0,2.787,207.39424249741126,206.64196920717922,255
2015-11-02,3766.0,3830.0,3830.0,3766.0,326.0,20151102.0,3762.0,0.0,1.808,203.99476590665935,201.75637331288877,256
2015-11-03,3900.0,4080.0,4080.0,3900.0,4382.0,20151103.0,3830.0,1.0,6.527,214.35887809718002,217.25552353783704,257
2015-11-04,4088.0,4048.0,4120.0,3990.0,6146.0,20151104.0,4080.0,2.0,-0.784,221.23534372483996,226.95478706612548,258
2015-11-05,4036.0,4028.0,4092.0,3990.0,4274.0,20151105.0,4048.0,3.0,-0.494,210.39576702239432,210.29414879064208,259
2015-11-06,4012.0,4000.0,4050.0,3976.0,3310.0,20151106.0,4028.0,4.0,-0.695,197.99615183834536,192.12159561855648,260
2015-11-09,4000.0,4028.0,4076.0,4000.0,1936.0,20151109.0,4000.0,0.0,0.7,186.90559258015543,176.63871620274892,261
2015-11-10,4032.0,4028.0,4042.0,4004.0,862.0,20151110.0,4028.0,1.0,0.0,173.7323568908793,158.68688737571586,262
2015-11-11,4012.0,3862.0,4042.0,3862.0,3380.0,20151111.0,4028.0,2.0,-4.121,174.30214262807883,161.52863572562043,263
2015-11-12,3840.0,3720.0,3840.0,3660.0,8156.0,20151112.0,3862.0,3.0,-3.677,191.91103875298793,189.05815096220428,264
2015-11-13,3720.0,3746.0,3832.0,3690.0,3378.0,20151113.0,3720.0,4.0,0.699,190.1009443208804,186.78373083391025,265
2015-11-16,3782.0,3840.0,3880.0,3768.0,2892.0,20151116.0,3746.0,0.0,2.509,187.36449483713974,183.21256672272227,266
2015-11-17,3820.0,3818.0,3848.0,3720.0,3780.0,20151117.0,3840.0,1.0,-0.573,181.96772257917442,175.85089115969262,267
2015-11-18,3828.0,3814.0,3842.0,3778.0,1868.0,20151118.0,3818.0,2.0,-0.105,171.2433841628072,160.93743900506692,268
2015-11-19,3800.0,3728.0,3804.0,3682.0,3432.0,20151119.0,3814.0,3.0,-2.255,168.03944014798515,157.6124471377246,269
2015-11-20,3742.0,3800.0,3820.0,3702.0,2094.0,20151120.0,3728.0,4.0,1.931,163.49040013450437,152.33078751936134,270
2015-11-23,3800.0,3780.0,3820.0,3702.0,404.0,20151123.0,3800.0,0.0,-0.526,159.354909213163,147.75334918344646,271
2015-11-24,3798.0,3792.0,3812.0,3712.0,2562.0,20151124.0,3780.0,1.0,0.317,153.9590083755757,141.38623595898693,272
2015-11-25,3822.0,3796.0,3928.0,3782.0,2216.0,20151125.0,3792.0,2.0,0.105,153.4172803414301,142.26807116445545,273
2015-11-26,3782.0,3770.0,3890.0,3770.0,2062.0,20151126.0,3796.0,3.0,-0.685,150.37934576492387,139.29899500919473,274
2015-11-27,3750.0,3752.0,3778.0,3690.0,2142.0,20151127.0,3770.0,4.0,-0.477,146.34485978627922,134.8591290079687,275
2015-11-30,3750.0,3724.0,3780.0,3662.0,794.0,20151130.0,3752.0,0.0,-0.746,143.76805435115412,132.61124514023953,276
2015-12-01,3746.0,3760.0,3780.0,3710.0,626.0,20151201.0,3724.0,1.0,0.967,137.0618675919374,124.26307912154093,277
2015-12-02,3760.0,3720.0,3762.0,3692.0,1992.0,20151202.0,3760.0,2.0,-1.064,130.96533417447134,117.02800190533547,278
2015-12-03,3690.0,3656.0,3724.0,3634.0,802.0,20151203.0,3720.0,3.0,-1.72,130.51394015860905,118.22426831795728,279
2015-12-04,3654.0,3686.0,3796.0,3630.0,914.0,20151204.0,3656.0,4.0,0.821,133.73994559874302,124.59436587556299,280
2015-12-07,3728.0,3712.0,3764.0,3686.0,732.0,20151207.0,3686.0,0.0,0.705,131.3999505443069,122.38178375882131,281
2015-12-08,3666.0,3692.0,3714.0,3652.0,518.0,20151208.0,3712.0,1.0,-0.539,125.09086413117592,114.33087925764514,282
2015-12-09,3684.0,3666.0,3718.0,3662.0,392.0,20151209.0,3692.0,2.0,-0.704,118.80987648287618,106.5534286899591,283
2015-12-10,3644.0,3660.0,3668.0,3644.0,136.0,20151210.0,3666.0,3.0,-0.164,112.37261498442253,98.74630486463111,284
2015-12-11,3660.0,3688.0,3718.0,3644.0,316.0,20151211.0,3660.0,4.0,0.765,108.88419544037906,95.44679754934697,285
2015-12-14,3688.0,3696.0,3736.0,3678.0,542.0,20151214.0,3688.0,0.0,0.217,105.89472312761342,92.85389120943411,286
2015-12-15,3694.0,3760.0,3768.0,3692.0,336.0,20151215.0,3696.0,1.0,1.732,103.54065738873665,91.14003904817622,287
2015-12-16,3758.0,3720.0,3758.0,3710.0,114.0,20151216.0,3760.0,2.0,-1.064,99.76423398975655,87.25470050841952,288
2015-12-17,3758.0,3746.0,3762.0,3710.0,74.0,20151217.0,3720.0,3.0,0.699,95.42203089977436,82.55407377396358,289
2015-12-18,3666.0,3730.0,3784.0,3666.0,172.0,20151218.0,3746.0,4.0,-0.427,97.47457354525126,87.28019727076844,290
2015-12-21,3796.0,3912.0,3912.0,3666.0,258.0,20151221.0,3730.0,0.0,4.879,110.97688504114856,108.44283763466598,291
2015-12-22,3864.0,3984.0,3984.0,3830.0,222.0,20151222.0,3912.0,1.0,1.84,123.97898640105392,127.8504592833773,292
2015-12-23,3972.0,3978.0,4042.0,3962.0,226.0,20151223.0,3984.0,2.0,-0.151,124.52635127368583,128.13706471226044,293
2015-12-24,3946.0,3982.0,4042.0,3896.0,348.0,20151224.0,3978.0,3.0,0.101,126.47850115789743,130.51878941729237,294
2015-12-25,3914.0,3918.0,3998.0,3896.0,70.0,20151225.0,3982.0,4.0,-1.607,124.2531828708146,126.71628416165339,295
2015-12-28,3910.0,3910.0,3964.0,3904.0,16.0,20151228.0,3918.0,0.0,-0.204,120.04834806437474,120.22077960676621,296
2015-12-29,3914.0,3950.0,4006.0,3904.0,130.0,20151229.0,3910.0,1.0,1.023,118.4075891494308,117.79134232586405,297
2015-12-30,3782.0,3840.0,3854.0,3780.0,62.0,20151230.0,3950.0,2.0,-2.785,119.46144468130109,119.41916334908205,298
2015-12-31,3862.0,3814.0,3894.0,3782.0,152.0,20151231.0,3840.0,3.0,-0.677,123.87404061936627,125.89660823587106,299
2016-01-04,3750.0,3834.0,3894.0,3750.0,162.0,20160104.0,3814.0,0.0,0.524,125.7036732903336,128.31039380442158,300
2016-01-05,3796.0,3800.0,3830.0,3762.0,110.0,20160105.0,3834.0,1.0,-0.887,120.45788480939252,120.26900796383204,301
2016-01-06,3758.0,3830.0,3854.0,3758.0,88.0,20160106.0,3800.0,2.0,0.789,118.23444073581075,117.0331402353211,302
2016-01-07,3844.0,3800.0,3854.0,3758.0,52.0,20160107.0,3830.0,3.0,-0.783,116.21312794164562,114.22872153727829,303
2016-01-08,3828.0,3970.0,3970.0,3794.0,618.0,20160108.0,3800.0,4.0,4.474,121.64829812877002,122.46489199897452,304
2016-01-11,3942.0,4090.0,4118.0,3942.0,304.0,20160111.0,3970.0,0.0,3.023,139.49845284434028,148.53623973244464,305
2016-01-12,4070.0,4102.0,4130.0,3942.0,328.0,20160112.0,4090.0,1.0,0.293,143.90768440394658,153.79807443478535,306
2016-01-13,4100.0,4122.0,4132.0,4084.0,288.0,20160113.0,4102.0,2.0,0.488,135.18880400358623,139.6916645101473,307
2016-01-14,4130.0,4278.0,4278.0,4124.0,1226.0,20160114.0,4122.0,3.0,3.785,138.89891273053354,144.53277590879432,308
2016-01-15,4278.0,4246.0,4398.0,4202.0,3664.0,20160115.0,4278.0,4.0,-0.748,151.36264793685052,162.06173912095505,309
2016-01-18,4304.0,4250.0,4326.0,4188.0,1718.0,20160118.0,4246.0,0.0,0.094,150.14786176077303,158.85350723816106,310
2016-01-19,4276.0,4262.0,4296.0,4212.0,706.0,20160119.0,4250.0,1.0,0.282,144.13441978252018,148.87303960640625,311
2016-01-20,4224.0,4220.0,4240.0,4172.0,566.0,20160120.0,4262.0,2.0,-0.985,138.12219980229042,139.42330099221874,312
2016-01-21,4206.0,4264.0,4308.0,4172.0,868.0,20160121.0,4220.0,3.0,1.043,137.92927254753673,138.96686085992292,313
2016-01-22,4298.0,4300.0,4356.0,4262.0,1352.0,20160122.0,4264.0,4.0,0.844,137.75388413412435,138.57127941193332,314
2016-01-25,4300.0,4286.0,4332.0,4268.0,310.0,20160125.0,4300.0,0.0,-0.326,131.4126219401126,129.16177549034234,315
2016-01-26,4268.0,4320.0,4344.0,4268.0,552.0,20160126.0,4286.0,1.0,0.793,126.37511085464743,122.07353875829669,316
2016-01-27,4338.0,4320.0,4368.0,4268.0,458.0,20160127.0,4320.0,2.0,0.0,123.97737350422477,119.13040025719047,317
2016-01-28,4312.0,4276.0,4370.0,4234.0,290.0,20160128.0,4320.0,3.0,-1.019,125.07033954929533,121.3796802228984,318
2016-01-29,4280.0,4340.0,4370.0,4234.0,740.0,20160129.0,4276.0,4.0,1.497,126.06394504481398,123.32905619317862,319
2016-02-01,4370.0,4342.0,4372.0,4252.0,326.0,20160201.0,4340.0,0.0,0.046,125.51267731346722,122.88518203408813,320
2016-02-02,4360.0,4330.0,4372.0,4310.0,222.0,20160202.0,4342.0,1.0,-0.276,119.73879755769721,114.76715776287638,321
2016-02-03,4308.0,4350.0,4358.0,4306.0,252.0,20160203.0,4330.0,2.0,0.462,113.58072505245175,106.39820339449287,322
2016-02-04,4386.0,4382.0,4448.0,4368.0,534.0,20160204.0,4350.0,3.0,0.736,113.98247732041071,107.94510960856049,323
2016-02-05,4402.0,4426.0,4442.0,4380.0,198.0,20160205.0,4382.0,4.0,1.004,111.98407029128238,105.81909499408575,324
2016-02-15,4410.0,4448.0,4450.0,4404.0,70.0,20160215.0,4426.0,0.0,0.497,107.98551844662022,100.7765489948743,325
2016-02-16,4452.0,4442.0,4516.0,4404.0,120.0,20160216.0,4448.0,1.0,-0.135,108.35047131510929,102.27300912889106,326
2016-02-17,4418.0,4422.0,4516.0,4414.0,90.0,20160217.0,4442.0,2.0,-0.45,107.77315574100844,102.23660791170559,327
2016-02-18,4424.0,4422.0,4460.0,4418.0,44.0,20160218.0,4422.0,3.0,0.0,101.79377794637116,94.20506019014485,328
2016-02-19,4448.0,4512.0,4512.0,4418.0,200.0,20160219.0,4422.0,4.0,2.035,101.08525267851923,94.17771883145888,329
2016-02-22,4548.0,4620.0,4620.0,4446.0,306.0,20160222.0,4512.0,0.0,2.394,109.89568425319956,108.02068965393116,330
2016-02-23,4594.0,4550.0,4602.0,4530.0,180.0,20160223.0,4620.0,1.0,-1.515,108.08698568472691,105.61793103340713,331
2016-02-24,4542.0,4576.0,4602.0,4530.0,72.0,20160224.0,4550.0,2.0,0.571,106.44271425884254,103.53554022895273,332
2016-02-25,4618.0,4544.0,4630.0,4540.0,200.0,20160225.0,4576.0,3.0,-0.699,104.94792205349319,101.73080153175903,333
2016-02-26,4554.0,4566.0,4592.0,4500.0,222.0,20160226.0,4544.0,4.0,0.484,103.77083823044833,100.43336132752448,334
2016-02-29,4632.0,4668.0,4694.0,4610.0,156.0,20160229.0,4566.0,0.0,2.234,107.97348930040772,107.04224648385467,335
2016-03-01,4706.0,4832.0,4832.0,4676.0,730.0,20160301.0,4668.0,1.0,3.513,122.33953572764355,128.23661361934072,336
2016-03-02,4830.0,4974.0,4974.0,4808.0,1572.0,20160302.0,4832.0,2.0,2.939,139.03594157058524,151.9383984700953,337
2016-03-03,5162.0,5068.0,5178.0,5046.0,3130.0,20160303.0,4974.0,3.0,1.89,157.85085597325948,177.81327867408262,338
2016-03-04,5078.0,5118.0,5192.0,5000.0,2220.0,20160304.0,5068.0,4.0,0.987,163.3189599756905,183.17150818420495,339
2016-03-07,5300.0,5300.0,5300.0,5300.0,176.0,20160307.0,5118.0,0.0,3.556,169.56269088699142,189.6819737596443,340
2016-03-08,5672.0,5474.0,5672.0,5354.0,1294.0,20160308.0,5300.0,1.0,3.283,204.51153716999252,238.25771059169185,341
2016-03-09,5346.0,5320.0,5424.0,5320.0,1766.0,20160309.0,5474.0,2.0,-2.813,197.19230651817503,223.0233491794664,342
2016-03-10,5540.0,5180.0,5540.0,5162.0,1062.0,20160310.0,5320.0,3.0,-2.632,213.6293695619774,243.68690262220423,343
2016-03-11,5224.0,5240.0,5318.0,5140.0,680.0,20160311.0,5180.0,4.0,1.158,210.5721541472521,235.19531560591022,344
2016-03-14,5256.0,5220.0,5386.0,5140.0,740.0,20160314.0,5240.0,0.0,-0.382,213.79286740659282,236.63594019178888,345
2016-03-15,5200.0,5316.0,5356.0,5200.0,1686.0,20160315.0,5220.0,1.0,1.839,208.53897036962982,225.88448149955036,346
2016-03-16,5350.0,5454.0,5466.0,5200.0,1146.0,20160316.0,5316.0,2.0,2.596,213.7627003360271,231.23321729961032,347
2016-03-17,5478.0,5534.0,5580.0,5448.0,2200.0,20160317.0,5454.0,3.0,1.467,218.32972757820647,235.6021216596623,348
2016-03-18,5650.0,5578.0,5670.0,5552.0,1210.0,20160318.0,5534.0,4.0,0.795,218.11793416200595,232.9885054383741,349
2016-03-21,5538.0,5370.0,5670.0,5370.0,2226.0,20160321.0,5578.0,0.0,-3.729,225.56175832909634,241.9233713799242,350
2016-03-22,5336.0,5464.0,5508.0,5314.0,1374.0,20160322.0,5370.0,1.0,1.75,229.05614393554214,244.86692186260098,351
2016-03-23,5516.0,5380.0,5540.0,5380.0,1122.0,20160323.0,5464.0,2.0,-1.537,223.68740357776568,234.8846656142543,352
2016-03-24,5280.0,5422.0,5454.0,5252.0,1668.0,20160324.0,5380.0,3.0,0.781,222.62491234342335,231.83337686568706,353
2016-03-25,5414.0,5476.0,5496.0,5414.0,710.0,20160325.0,5422.0,4.0,0.996,212.93173849402126,216.3889266169289,354
2016-03-28,5488.0,5296.0,5526.0,5248.0,2152.0,20160328.0,5476.0,0.0,-3.287,218.8470349945648,224.60373640133838,355
2016-03-29,5352.0,5330.0,5526.0,5248.0,1194.0,20160329.0,5296.0,1.0,0.642,224.2245772677862,231.72323821449325,356
2016-03-30,5330.0,5334.0,5378.0,5278.0,662.0,20160330.0,5330.0,2.0,0.075,212.9314338798056,214.16013978589413,357
2016-03-31,5326.0,5300.0,5352.0,5266.0,814.0,20160331.0,5334.0,3.0,-0.637,201.39221261800506,197.0721211477749,358
2016-04-01,5352.0,5404.0,5528.0,5334.0,836.0,20160401.0,5300.0,4.0,1.962,200.7201932890956,196.66250499473838,359
2016-04-06,5396.0,5354.0,5398.0,5300.0,324.0,20160406.0,5404.0,2.0,-0.925,191.38199389917796,183.5075043287735,360
2016-04-07,5334.0,5336.0,5370.0,5304.0,472.0,20160407.0,5354.0,3.0,-0.336,183.0745399083434,172.37317041827015,361
2016-04-08,5316.0,5300.0,5362.0,5234.0,1210.0,20160408.0,5336.0,4.0,-0.675,178.06776355303944,166.45674769583414,362
2016-04-11,5348.0,5338.0,5392.0,5300.0,688.0,20160411.0,5300.0,0.0,0.717,170.24342141185403,156.52918133638957,363
2016-04-12,5340.0,5356.0,5384.0,5306.0,660.0,20160412.0,5338.0,1.0,0.337,162.40311037441273,146.85862382487096,364
2016-04-13,5382.0,5454.0,5554.0,5382.0,808.0,20160413.0,5356.0,2.0,1.83,167.27555488582993,156.07747398155504,365
2016-04-14,5472.0,5492.0,5608.0,5438.0,540.0,20160414.0,5454.0,3.0,0.697,174.9777771689364,168.86714411734783,366
2016-04-15,5524.0,5316.0,5524.0,5316.0,574.0,20160415.0,5492.0,4.0,-3.205,177.97979742630582,174.08485823503477,367
2016-04-18,5214.0,5360.0,5436.0,5210.0,572.0,20160418.0,5316.0,0.0,0.828,187.43617947845976,188.47354380369669,368
2016-04-19,5334.0,5330.0,5396.0,5228.0,236.0,20160419.0,5360.0,1.0,-0.56,185.66925407132706,185.7437379632038,369
2016-04-20,5370.0,5450.0,5532.0,5358.0,390.0,20160420.0,5330.0,2.0,2.251,184.6084127921155,184.17790623477663,370
2016-04-21,5596.0,5530.0,5648.0,5436.0,656.0,20160421.0,5450.0,3.0,1.468,196.7349207201051,202.02085207013988,371
2016-04-22,5454.0,5450.0,5516.0,5354.0,166.0,20160422.0,5530.0,4.0,-1.447,193.577200654641,196.68473846078788,372
2016-04-25,5260.0,5558.0,5558.0,5260.0,130.0,20160425.0,5450.0,0.0,1.982,203.07018241331,210.1934399993495,373
2016-04-26,5494.0,5598.0,5598.0,5260.0,154.0,20160426.0,5558.0,1.0,0.72,215.33652946664546,227.2343146661029,374
2016-04-27,5630.0,5566.0,5640.0,5500.0,102.0,20160427.0,5598.0,2.0,-0.572,208.48775406058678,215.60307271062254,375
2016-04-28,5470.0,5524.0,5620.0,5470.0,76.0,20160428.0,5566.0,3.0,-0.755,203.17068550962435,206.8559963492062,376
2016-04-29,5670.0,5526.0,5812.0,5272.0,266.0,20160429.0,5524.0,4.0,0.036,233.79153228147675,251.27519683597873,377
2016-05-03,5076.0,5040.0,5080.0,5002.0,88.0,20160503.0,5526.0,1.0,-8.795,259.99230207406964,287.371837257848,378
2016-05-04,5028.0,4952.0,5080.0,4890.0,162.0,20160504.0,5040.0,2.0,-1.746,294.17482006733604,333.8555922901349,379
2016-05-05,4958.0,4924.0,5028.0,4890.0,64.0,20160505.0,4952.0,3.0,-0.565,281.0680182430327,309.34151331811694,380
2016-05-06,4876.0,4778.0,4960.0,4750.0,112.0,20160506.0,4924.0,4.0,-2.965,274.6072893118479,296.0959782090346,381
2016-05-09,4734.0,4590.0,4876.0,4590.0,148.0,20160509.0,4778.0,0.0,-3.935,280.00662664713445,301.1498477811633,382
2016-05-10,4522.0,4632.0,4688.0,4512.0,218.0,20160510.0,4590.0,1.0,0.915,278.7332969519404,296.4632014103415,383
2016-05-11,4696.0,4658.0,4710.0,4426.0,310.0,20160511.0,4632.0,2.0,0.561,279.2120881381276,294.801441222296,384
2016-05-12,4612.0,4606.0,4710.0,4426.0,78.0,20160512.0,4658.0,3.0,-1.116,279.6473528528433,293.3612490593232,385
2016-05-13,4536.0,4658.0,4658.0,4442.0,194.0,20160513.0,4606.0,4.0,1.129,273.8612298662212,283.0464158514134,386
2016-05-16,4624.0,4678.0,4690.0,4610.0,72.0,20160516.0,4658.0,0.0,0.429,256.60111806020126,256.50689373789186,387
2016-05-17,4636.0,4662.0,4690.0,4610.0,82.0,20160517.0,4678.0,1.0,-0.342,240.54647096381933,232.97264123950626,388
2016-05-18,4718.0,4566.0,4718.0,4536.0,102.0,20160518.0,4662.0,2.0,-2.059,235.22406451256305,226.17628907423878,389
2016-05-19,4566.0,4580.0,4622.0,4564.0,26.0,20160519.0,4566.0,3.0,0.307,222.74914955687547,209.08611719767362,390
2016-05-20,4546.0,4532.0,4622.0,4500.0,24.0,20160520.0,4580.0,4.0,-1.048,213.59013596079586,197.47463490465046,391
2016-05-23,4512.0,4516.0,4578.0,4462.0,52.0,20160523.0,4532.0,0.0,-0.353,204.9001236007234,186.8780169173636,392
2016-05-24,4536.0,4546.0,4536.0,4462.0,0.0,20160524.0,4516.0,1.0,0.664,193.00011236429398,171.8276146617151,393
2016-05-25,4524.0,4536.0,4580.0,4522.0,46.0,20160525.0,4546.0,2.0,-0.22,181.27282942208552,157.45059937348654,394
2016-05-26,4578.0,4568.0,4580.0,4524.0,44.0,20160526.0,4536.0,3.0,0.705,169.8843903837141,143.923852790355,395
2016-05-27,4578.0,4552.0,4578.0,4538.0,36.0,20160527.0,4568.0,4.0,-0.35,158.25853671246736,130.334005751641,396
2016-05-30,4576.0,4580.0,4584.0,4550.0,26.0,20160530.0,4552.0,0.0,0.615,146.96230610224305,117.4894716514222,397
2016-05-31,4582.0,4572.0,4598.0,4550.0,12.0,20160531.0,4580.0,1.0,-0.175,137.96573282022095,108.22420876456592,398
2016-06-01,4582.0,4584.0,4598.0,4564.0,0.0,20160601.0,4572.0,2.0,0.262,128.51430256383722,98.32764759595713,399
2016-06-02,4636.0,4764.0,4768.0,4564.0,118.0,20160602.0,4584.0,3.0,3.927,135.37663869439749,112.41729458316286,400
2016-06-03,4816.0,4736.0,4846.0,4736.0,166.0,20160603.0,4764.0,4.0,-0.588,146.8878533585432,132.36165530540782,401
2016-06-06,4734.0,4698.0,4846.0,4698.0,22.0,20160606.0,4736.0,0.0,-0.802,146.98895759867563,134.44676793135346,402
2016-06-07,4714.0,4644.0,4766.0,4628.0,110.0,20160607.0,4698.0,1.0,-1.149,146.17177963515965,134.920532207173,403
2016-06-08,4650.0,4608.0,4650.0,4608.0,24.0,20160608.0,4644.0,2.0,-0.775,141.0652542137815,128.93112791288328,404
2016-06-13,4646.0,4634.0,4680.0,4608.0,104.0,20160613.0,4608.0,0.0,0.564,134.78659473980133,121.34031085783218,405
2016-06-14,4608.0,4610.0,4640.0,4608.0,14.0,20160614.0,4634.0,1.0,-0.518,125.44235885436484,109.42826941012122,406
2016-06-15,4608.0,4628.0,4638.0,4608.0,46.0,20160615.0,4610.0,2.0,0.39,116.76578077669531,98.83783348877172,407
2016-06-16,4632.0,4648.0,4650.0,4624.0,20.0,20160616.0,4628.0,3.0,0.432,109.78707343335937,90.99278902360217,408
2016-06-17,4620.0,4620.0,4650.0,4620.0,22.0,20160617.0,4648.0,4.0,-0.602,102.53370312123577,82.86041715378855,409
2016-06-20,4650.0,4642.0,4660.0,4620.0,8.0,20160620.0,4620.0,0.0,0.476,96.84882101930525,77.14569486661674,410
2016-06-21,4642.0,4678.0,4698.0,4636.0,66.0,20160621.0,4642.0,1.0,0.776,95.13529183573203,77.25960221773451,411
2016-06-22,4666.0,4622.0,4698.0,4618.0,12.0,20160622.0,4678.0,2.0,-1.197,93.75935621430185,77.62498858870325,412
2016-06-23,4648.0,4644.0,4696.0,4614.0,14.0,20160623.0,4622.0,3.0,0.476,92.69032383118349,78.20832344354281,413
2016-06-24,4618.0,4650.0,4660.0,4614.0,20.0,20160624.0,4644.0,4.0,0.129,88.44574893743953,73.91388031773711,414
2016-06-27,4648.0,4718.0,4732.0,4618.0,124.0,20160627.0,4650.0,0.0,1.462,90.76886267039957,79.25869627537217,415
2016-06-28,4750.0,4750.0,4758.0,4618.0,128.0,20160628.0,4718.0,1.0,0.678,95.24442060945415,87.35753677198922,416
2016-06-29,4710.0,4702.0,4758.0,4702.0,26.0,20160629.0,4750.0,2.0,-1.011,91.67674600859469,83.17653186905733,417
2016-06-30,4678.0,4674.0,4738.0,4674.0,76.0,20160630.0,4702.0,3.0,-0.595,90.25158728054055,82.2196609531829,418
2016-07-01,4660.0,4726.0,4730.0,4660.0,28.0,20160701.0,4674.0,4.0,1.113,88.41053389140049,80.59037282609184,419
2016-07-04,4824.0,4850.0,4880.0,4710.0,218.0,20160704.0,4726.0,0.0,2.624,99.10048535581865,97.3116564492796,420
2016-07-05,4744.0,4658.0,4880.0,4644.0,188.0,20160705.0,4850.0,1.0,-3.959,111.54589577801697,115.80343558937565,421
2016-07-06,4634.0,4654.0,4744.0,4522.0,54.0,20160706.0,4658.0,2.0,-0.086,131.22354161637907,144.09631084412558,422
2016-07-07,4610.0,4620.0,4688.0,4522.0,54.0,20160707.0,4654.0,3.0,-0.731,134.3850378330719,147.01680273157552,423
2016-07-08,4640.0,4636.0,4684.0,4600.0,78.0,20160708.0,4620.0,4.0,0.346,129.80457984824716,138.61456236736547,424
2016-07-11,4708.0,4760.0,4796.0,4624.0,110.0,20160711.0,4636.0,0.0,2.675,134.0041634984066,143.5992873850502,425
2016-07-12,4754.0,4778.0,4800.0,4624.0,26.0,20160712.0,4760.0,1.0,0.378,137.82196681673327,147.91938240037683,426
2016-07-13,4832.0,4750.0,4878.0,4750.0,82.0,20160713.0,4778.0,2.0,-0.586,136.92906074248478,145.26346474699326,427
2016-07-14,4750.0,4776.0,4878.0,4748.0,12.0,20160714.0,4750.0,3.0,0.547,136.2991461295316,143.22833611406085,428
2016-07-15,4744.0,4802.0,4802.0,4744.0,4.0,20160715.0,4776.0,4.0,0.544,129.18104193593783,131.8645579655194,429
2016-07-18,4810.0,4830.0,4878.0,4738.0,148.0,20160718.0,4802.0,0.0,0.583,130.1645835781253,132.94928357011682,430
2016-07-19,4888.0,5042.0,5044.0,4738.0,562.0,20160719.0,4830.0,1.0,4.389,146.1496214346594,156.02271242743458,431
2016-07-20,5050.0,5194.0,5194.0,5050.0,1334.0,20160720.0,5042.0,2.0,3.015,165.9542013042359,183.7530174371101,432
2016-07-21,5260.0,5550.0,5550.0,5002.0,3524.0,20160721.0,5194.0,3.0,6.854,200.68563754930543,232.31928177882875,433
2016-07-22,5696.0,5650.0,5696.0,5500.0,6070.0,20160722.0,5550.0,4.0,1.802,228.0778523175506,268.27671087498516,434
2016-07-25,5670.0,5834.0,5834.0,5592.0,7584.0,20160725.0,5650.0,0.0,3.257,233.1616839250461,270.3731494249872,435
2016-07-26,5876.0,5936.0,6088.0,5800.0,25764.0,20160726.0,5834.0,1.0,1.748,251.78334902276922,292.7233961683223,436
2016-07-27,5980.0,5964.0,5996.0,5870.0,22898.0,20160727.0,5936.0,2.0,0.472,243.6212263843356,275.29361001254597,437
2016-07-28,5980.0,6034.0,6076.0,5932.0,18352.0,20160728.0,5964.0,3.0,1.174,234.5647512584869,257.7877953442065,438
2016-07-29,6098.0,5930.0,6098.0,5910.0,6636.0,20160729.0,6034.0,4.0,-1.724,230.3315920531699,248.48275596497894,439
2016-08-01,5990.0,5946.0,5994.0,5770.0,26936.0,20160801.0,5930.0,0.0,0.27,233.39235641197263,250.5517218363151,440
2016-08-02,5944.0,6110.0,6110.0,5898.0,19464.0,20160802.0,5946.0,1.0,2.758,231.44759673815693,245.41149225813976,441
2016-08-03,6256.0,6330.0,6444.0,6174.0,72516.0,20160803.0,6110.0,2.0,3.601,255.6796333983245,279.0899599570545,442
2016-08-04,6340.0,6236.0,6430.0,6200.0,86240.0,20160804.0,6330.0,3.0,-1.485,261.5269394530222,284.5446319627804,443
2016-08-05,6316.0,6420.0,6518.0,6290.0,73346.0,20160805.0,6236.0,4.0,2.951,258.4790358663838,277.00534770107635,444
2016-08-08,6422.0,6370.0,6468.0,6326.0,29910.0,20160808.0,6420.0,0.0,-0.779,256.0718507876218,271.0046346742664,445
2016-08-09,6396.0,6310.0,6508.0,6250.0,53630.0,20160809.0,6370.0,1.0,-0.942,256.24713707965617,269.27068338436425,446
2016-08-10,6338.0,6320.0,6378.0,6242.0,31910.0,20160810.0,6310.0,2.0,0.158,245.31557916332378,251.50125893311568,447
2016-08-11,6260.0,6306.0,6332.0,6252.0,14102.0,20160811.0,6320.0,3.0,-0.222,230.28689014847617,228.63442440870026,448
2016-08-12,6310.0,6304.0,6332.0,6260.0,10170.0,20160812.0,6306.0,4.0,-0.032,215.89717286225104,207.74983448754023,449
2016-08-15,6194.0,6070.0,6204.0,6010.0,17628.0,20160815.0,6304.0,0.0,-3.712,223.1792480565917,219.51652322253463,450
2016-08-16,6140.0,6176.0,6216.0,6000.0,11730.0,20160816.0,6070.0,1.0,1.746,230.526589142356,230.78098679286322,451
2016-08-17,6194.0,6180.0,6398.0,6138.0,11338.0,20160817.0,6176.0,2.0,0.065,239.38780831123273,243.74352188714815,452
2016-08-18,6180.0,6168.0,6188.0,6114.0,8318.0,20160818.0,6180.0,3.0,-0.194,224.35255301021158,221.11105230219505,453
2016-08-19,6200.0,6176.0,6200.0,6120.0,4164.0,20160819.0,6168.0,4.0,0.13,211.22959364564687,202.29624532856906,454
2016-08-22,6138.0,6144.0,6192.0,6124.0,3064.0,20160822.0,6176.0,0.0,-0.518,198.2087214960426,184.39007928475985,455
2016-08-23,6126.0,6174.0,6182.0,6100.0,3206.0,20160823.0,6144.0,1.0,0.488,187.64429226912964,170.73806871345852,456
2016-08-24,6148.0,6200.0,6216.0,6148.0,2158.0,20160824.0,6174.0,2.0,0.421,177.131174790118,157.5729928849976,457
2016-08-25,6162.0,6360.0,6390.0,6150.0,4678.0,20160825.0,6200.0,3.0,2.581,182.84652253647093,168.56326050033127,458
2016-08-26,6362.0,6484.0,6486.0,6362.0,4286.0,20160826.0,6360.0,4.0,1.95,192.22411139679195,184.22149243362065,459
2016-08-29,6466.0,6290.0,6492.0,6272.0,2736.0,20160829.0,6484.0,0.0,-2.992,194.74919217890178,188.9919601091379,460
2016-08-30,6238.0,5982.0,6296.0,5982.0,4878.0,20160830.0,6290.0,1.0,-4.897,222.6810837990015,230.72636542791926,461
2016-08-31,5418.0,5560.0,5592.0,5390.0,1470.0,20160831.0,5982.0,2.0,-7.054,284.2555307263649,319.9628500375298,462
2016-09-01,5532.0,5614.0,5660.0,5532.0,2500.0,20160901.0,5560.0,3.0,0.971,299.3232097512408,337.3011366991925,463
2016-09-02,5652.0,5624.0,5716.0,5618.0,1906.0,20160902.0,5614.0,4.0,0.178,286.29382704658246,313.12765180596676,464
2016-09-05,5658.0,5710.0,5780.0,5654.0,2146.0,20160905.0,5624.0,0.0,1.529,275.3580245878022,293.5106315651712,465
2016-09-06,5750.0,5682.0,5784.0,5630.0,1442.0,20160906.0,5710.0,1.0,-0.49,264.8709314434565,275.7092140231484,466
2016-09-07,5672.0,5606.0,5678.0,5534.0,2396.0,20160907.0,5682.0,2.0,-1.338,256.79175585768775,262.41465215339525,467
2016-09-08,5578.0,5838.0,5850.0,5578.0,7784.0,20160908.0,5606.0,3.0,4.138,258.17432350698886,263.69269853294253,468
2016-09-09,5832.0,5868.0,5898.0,5778.0,8232.0,20160909.0,5838.0,4.0,0.514,261.2493850063535,267.46700539521686,469
2016-09-12,5864.0,5772.0,5864.0,5688.0,5938.0,20160912.0,5868.0,0.0,-1.636,253.49944091486685,255.27140467585463,470
2016-09-13,5800.0,5938.0,5950.0,5780.0,10794.0,20160913.0,5772.0,1.0,2.876,245.90858264987895,243.90188405240733,471
2016-09-14,5936.0,5904.0,5944.0,5790.0,10482.0,20160914.0,5938.0,2.0,-0.573,239.18962059079905,234.314966178753,472
2016-09-19,5904.0,5900.0,5962.0,5852.0,7894.0,20160919.0,5904.0,0.0,-0.068,227.44510962799913,217.73963735491927,473
2016-09-20,5922.0,6274.0,6274.0,5922.0,25532.0,20160920.0,5900.0,1.0,6.339,240.40464511636287,238.04101904093005,474
2016-09-21,6290.0,6380.0,6428.0,6278.0,31672.0,20160921.0,6274.0,2.0,1.69,266.5496773785117,276.7022165021394,475
2016-09-22,6388.0,6416.0,6522.0,6362.0,26858.0,20160922.0,6380.0,3.0,0.564,264.86334307137446,272.87525430185434,476
2016-09-23,6428.0,6506.0,6528.0,6394.0,31926.0,20160923.0,6416.0,4.0,1.403,254.23940279215867,256.22522039494055,477
2016-09-26,6524.0,6826.0,6828.0,6524.0,43900.0,20160926.0,6506.0,0.0,4.919,268.5812752655989,276.9951910089486,478
2016-09-27,6840.0,6760.0,6916.0,6700.0,52624.0,20160927.0,6826.0,1.0,-0.967,281.43752296872646,294.72916554108906,479
2016-09-28,6768.0,6926.0,6930.0,6744.0,51570.0,20160928.0,6760.0,2.0,2.456,272.76138451702406,280.2319434689438,480
2016-09-29,6998.0,6856.0,7036.0,6790.0,39988.0,20160929.0,6926.0,3.0,-1.011,273.0558041063855,279.6676843397513,481
2016-09-30,6866.0,6876.0,6948.0,6794.0,24992.0,20160930.0,6856.0,4.0,0.292,262.2325491876232,262.91199309445113,482
2016-10-10,6882.0,6886.0,6914.0,6774.0,18180.0,20161010.0,6876.0,0.0,0.145,251.1204992614756,246.5237273485243,483
2016-10-11,6928.0,7102.0,7106.0,6858.0,44312.0,20161011.0,6886.0,1.0,3.137,250.83681751043235,246.7205637020544,484
2016-10-12,7098.0,7078.0,7220.0,6954.0,94526.0,20161012.0,7102.0,2.0,-0.338,258.39710682766594,258.35782187511404,485
2016-10-13,7082.0,7110.0,7150.0,7066.0,29780.0,20161013.0,7078.0,3.0,0.452,242.5428243887872,235.1101122917655,486
2016-10-14,7128.0,7132.0,7158.0,7064.0,21428.0,20161014.0,7110.0,4.0,0.309,229.0389312625338,216.29543065286342,487
2016-10-17,7160.0,7544.0,7544.0,7160.0,58592.0,20161017.0,7132.0,0.0,5.777,247.67175569321273,245.3227065658152,488
2016-10-18,7546.0,7574.0,7650.0,7488.0,50964.0,20161018.0,7544.0,1.0,0.398,272.24705063019354,281.67967902370657,489
2016-10-19,7636.0,7612.0,7736.0,7492.0,41244.0,20161019.0,7574.0,2.0,0.502,269.6791369365396,276.6557218205457,490
2016-10-20,7620.0,7628.0,7672.0,7580.0,21748.0,20161020.0,7612.0,3.0,0.21,254.0719426695815,252.83495891113972,491
2016-10-21,7580.0,7442.0,7582.0,7380.0,39144.0,20161021.0,7628.0,4.0,-2.438,252.0654024268921,250.05696438965418,492
2016-10-24,7450.0,7640.0,7642.0,7394.0,34050.0,20161024.0,7442.0,0.0,2.661,251.69582038808375,249.78270247103362,493
2016-10-26,7402.0,7430.0,7640.0,7322.0,206.0,20161026.0,7640.0,2.0,-2.749,257.72347308007613,258.8783421415625,494
2016-10-27,7960.0,7704.0,7990.0,7668.0,53430.0,20161027.0,7430.0,3.0,3.688,266.1122482546148,271.02789652268774,495
2016-10-28,7752.0,7840.0,7910.0,7752.0,33070.0,20161028.0,7704.0,4.0,1.765,285.5565893223772,298.8908436529962,496
2016-10-31,7838.0,7872.0,7892.0,7756.0,20494.0,20161031.0,7840.0,0.0,0.408,276.6878084748885,284.1053978325969,497
2016-11-01,7876.0,7822.0,7918.0,7812.0,25212.0,20161101.0,7872.0,1.0,-0.635,261.1707349771714,260.35801145491735,498
2016-11-02,7828.0,7934.0,8070.0,7826.0,52820.0,20161102.0,7822.0,2.0,1.432,259.6097590701558,258.17694326092834,499
2016-11-03,7950.0,7984.0,8046.0,7886.0,36736.0,20161103.0,7934.0,3.0,0.63,256.37250824559635,253.6200174928048,500
2016-11-04,8078.0,7952.0,8100.0,7916.0,23246.0,20161104.0,7984.0,4.0,-0.401,249.79318931417848,244.33734849376418,501
2016-11-07,7988.0,8094.0,8382.0,7958.0,36674.0,20161107.0,7952.0,0.0,1.786,265.6301721037986,268.2923686945956,502
2016-11-08,8130.0,8104.0,8212.0,8020.0,24586.0,20161108.0,8094.0,1.0,0.124,265.1183382761807,267.18671953531646,503
2016-11-09,8154.0,8274.0,8390.0,8110.0,22168.0,20161109.0,8104.0,2.0,2.098,267.9257620692553,271.0284902639412,504
2016-11-10,8300.0,8296.0,8350.0,8096.0,28846.0,20161110.0,8274.0,3.0,0.266,266.659783699323,268.7580248954157,505
2016-11-11,8300.0,8432.0,8520.0,8270.0,18340.0,20161111.0,8296.0,4.0,1.639,265.1452579084754,266.2569549093603,506
2016-11-14,8300.0,8508.0,8596.0,8222.0,52676.0,20161114.0,8432.0,0.0,0.901,275.04114355315943,280.6226942547789,507
2016-11-15,8528.0,8318.0,8566.0,8200.0,44044.0,20161115.0,8508.0,1.0,-2.233,283.31013050287225,292.00633502080836,508
2016-11-16,8350.0,8452.0,8456.0,8188.0,33206.0,20161116.0,8318.0,2.0,1.611,286.64557318442934,295.73882368470055,509
2016-11-17,8308.0,8372.0,8400.0,8296.0,24276.0,20161117.0,8452.0,3.0,-0.947,270.041430167663,270.17364719340713,510
2016-11-18,8368.0,8236.0,8368.0,8088.0,64910.0,20161118.0,8372.0,4.0,-1.624,278.5831183342391,282.6838275676195,511
2016-11-21,8150.0,8260.0,8350.0,8100.0,34758.0,20161121.0,8236.0,0.0,0.291,277.9846530311264,281.25931722527025,512
2016-11-22,8300.0,8498.0,8564.0,8300.0,33540.0,20161122.0,8260.0,1.0,2.881,282.53150275556965,287.49140826190114,513
2016-11-23,8536.0,8544.0,8556.0,8428.0,22036.0,20161123.0,8498.0,2.0,0.541,283.7559115959726,288.62588716031456,514
2016-11-24,8606.0,8622.0,8700.0,8568.0,22980.0,20161124.0,8544.0,3.0,0.913,276.32355599633865,277.07576887227265,515
2016-11-25,8630.0,8660.0,8682.0,8586.0,12390.0,20161125.0,8622.0,4.0,0.441,263.7486872693988,258.5323330226363,516
2016-11-28,8684.0,8666.0,8734.0,8626.0,11558.0,20161128.0,8660.0,0.0,0.069,249.95335206308994,238.99468861961836,517
2016-11-29,8656.0,8634.0,8656.0,8536.0,18592.0,20161129.0,8666.0,1.0,-0.369,238.50304733008159,223.66206347033565,518
2016-11-30,8596.0,8546.0,8596.0,8430.0,38932.0,20161130.0,8634.0,2.0,-1.019,238.27549757280127,225.30712167429064,519
2016-12-01,8592.0,8648.0,8670.0,8552.0,14980.0,20161201.0,8546.0,3.0,1.194,227.34136142981933,210.9995054510519,520
2016-12-02,8652.0,8566.0,8652.0,8474.0,19078.0,20161202.0,8648.0,4.0,-0.948,222.85578311801757,206.59957139091165,521
2016-12-05,8558.0,8610.0,8628.0,8466.0,12554.0,20161205.0,8566.0,0.0,0.514,219.14162101637942,203.31962853878986,522
2016-12-06,8628.0,8616.0,8646.0,8524.0,10544.0,20161206.0,8610.0,1.0,0.07,210.31056456034494,192.47701140028454,523
2016-12-07,8640.0,8576.0,8684.0,8572.0,8498.0,20161207.0,8616.0,2.0,-0.464,201.37324050940447,181.74674321357995,524
2016-12-08,8462.0,8480.0,8488.0,8458.0,11044.0,20161208.0,8576.0,3.0,-1.119,197.430218644913,178.58051078510238,525
2016-12-13,8362.0,8370.0,8420.0,8288.0,4898.0,20161213.0,8480.0,1.0,-1.297,205.6638351317391,193.1697760137554,526
2016-12-14,7510.0,7524.0,7620.0,7420.0,4196.0,20161214.0,8370.0,2.0,-10.108,283.33075921067183,308.74713921192114,527
2016-12-15,7460.0,7538.0,7610.0,7460.0,4906.0,20161215.0,7524.0,3.0,0.186,340.3006901915199,388.9141873169983,528
2016-12-16,7504.0,7538.0,7588.0,7502.0,2290.0,20161216.0,7538.0,4.0,0.0,317.1824456286544,348.5256290080652,529
2016-12-19,7500.0,7610.0,7634.0,7500.0,4532.0,20161219.0,7538.0,0.0,0.955,300.52949602604946,319.9222118069898,530
2016-12-20,7624.0,7546.0,7628.0,7502.0,5902.0,20161220.0,7610.0,1.0,-0.841,284.6631782054995,294.0659168993912,531
2016-12-21,7518.0,7544.0,7588.0,7518.0,3818.0,20161221.0,7546.0,2.0,-0.027,267.14834382318116,267.1237946461388,532
2016-12-22,7542.0,7454.0,7560.0,7452.0,6084.0,20161222.0,7544.0,3.0,-1.193,252.6803125665283,245.90728869332028,533
2016-12-23,7438.0,7486.0,7538.0,7438.0,5886.0,20161223.0,7454.0,4.0,0.429,239.34573869684374,227.25298353421067,534
2016-12-26,7480.0,7044.0,7486.0,7044.0,14526.0,20161226.0,7486.0,0.0,-5.904,257.7688533607671,255.8859190629826,535
2016-12-27,7000.0,7184.0,7186.0,6922.0,21794.0,20161227.0,7044.0,1.0,1.988,285.6080485097881,296.96779652125133,536
2016-12-28,7244.0,7168.0,7358.0,7100.0,15552.0,20161228.0,7184.0,2.0,-0.223,288.18913500889846,299.2387569850847,537
2016-12-29,7122.0,6976.0,7184.0,6960.0,19960.0,20161229.0,7168.0,3.0,-2.679,282.35375909899864,289.2069227204068,538
2016-12-30,6914.0,6912.0,7006.0,6830.0,11654.0,20161230.0,6976.0,4.0,-0.917,287.4125082718168,295.7126663576857,539
2017-01-03,8056.0,8400.0,8400.0,8056.0,50.0,20170103.0,6912.0,1.0,21.528,390.7386438834701,446.15097750999456,540
2017-01-04,6502.0,6492.0,6570.0,6384.0,28318.0,20170104.0,8400.0,2.0,-22.714,403.2169489849726,457.0641805086617,541
2017-01-05,6556.0,6456.0,6594.0,6450.0,18968.0,20170105.0,6492.0,3.0,-0.555,543.8335899863389,656.1222897741736,542
2017-01-06,6458.0,6360.0,6540.0,6314.0,27300.0,20170106.0,6456.0,4.0,-1.487,514.939627260308,598.7726511376171,543
2017-01-09,6370.0,6322.0,6430.0,6254.0,28926.0,20170109.0,6360.0,0.0,-0.597,486.49057023664346,545.8696309859346,544
2017-01-10,6354.0,6360.0,6486.0,6256.0,52854.0,20170110.0,6322.0,1.0,0.601,463.1732456696758,503.75368018780995,545
2017-01-11,6388.0,6444.0,6524.0,6384.0,50654.0,20170111.0,6360.0,2.0,1.321,439.43022333606893,463.51985616276875,546
2017-01-12,6498.0,6702.0,6830.0,6448.0,86430.0,20170112.0,6444.0,3.0,4.004,442.209293941881,464.38387534106647,547
2017-01-13,6750.0,6614.0,6798.0,6602.0,36664.0,20170113.0,6702.0,4.0,-1.313,434.19026721989195,449.66602529559117,548
2017-01-16,6750.0,6800.0,6878.0,6742.0,48258.0,20170116.0,6614.0,0.0,2.812,410.71842474535646,413.17722192284594,549
2017-01-17,6764.0,6568.0,6790.0,6470.0,42474.0,20170117.0,6800.0,1.0,-3.412,402.47129522305136,400.75359233313316,550
2017-01-18,6564.0,6660.0,6688.0,6542.0,38152.0,20170118.0,6568.0,2.0,1.401,389.33754111186477,381.7197800220486,551
2017-01-19,6620.0,6584.0,6644.0,6554.0,24140.0,20170119.0,6660.0,3.0,-1.141,362.12503737442245,342.8238093524421,552
2017-01-20,6522.0,6546.0,6624.0,6480.0,20344.0,20170120.0,6584.0,4.0,-0.577,345.56821579492936,321.11396810544966,553
2017-01-23,6500.0,6454.0,6620.0,6420.0,23856.0,20170123.0,6546.0,0.0,-1.405,332.33474163175396,304.965439024723,554
2017-01-24,6484.0,6520.0,6608.0,6484.0,32882.0,20170124.0,6454.0,1.0,1.023,313.39521966523085,280.83671382142666,555
2017-01-25,6502.0,6470.0,6580.0,6456.0,24766.0,20170125.0,6520.0,2.0,-0.767,296.3592906047555,260.19181864523665,556
2017-01-26,6500.0,6398.0,6512.0,6370.0,21760.0,20170126.0,6470.0,3.0,-1.113,283.0539005497775,245.49957615920485,557
2017-02-03,6400.0,6320.0,6480.0,6300.0,20858.0,20170203.0,6398.0,4.0,-1.219,273.68536413616135,236.76629933797756,558
2017-02-06,6282.0,6380.0,6406.0,6282.0,21140.0,20170206.0,6320.0,0.0,0.949,260.0776037601467,221.73079275958057,559
2017-02-07,6372.0,6420.0,6468.0,6352.0,32142.0,20170207.0,6380.0,1.0,0.627,249.88873069104255,211.90002039163662,560
2017-02-08,6428.0,6494.0,6548.0,6422.0,34606.0,20170208.0,6420.0,2.0,1.153,242.44430062822067,206.04668433941862,561
2017-02-09,6500.0,6468.0,6540.0,6432.0,38700.0,20170209.0,6494.0,3.0,-0.4,231.3130005711098,194.5737930941629,562
2017-02-10,6496.0,6500.0,6578.0,6456.0,63504.0,20170210.0,6468.0,4.0,0.495,221.37545506464528,184.89728734827452,563
2017-02-13,6562.0,6620.0,6672.0,6560.0,71242.0,20170213.0,6500.0,0.0,1.846,219.79586824058677,187.44431570183818,564
2017-02-14,6610.0,6434.0,6636.0,6372.0,56552.0,20170214.0,6620.0,1.0,-2.81,223.81442567326073,197.65174027492642,565
2017-02-15,6374.0,6100.0,6378.0,6100.0,89800.0,20170215.0,6434.0,2.0,-5.191,250.7403869756916,240.63150823826956,566
2017-02-16,6080.0,6012.0,6130.0,6002.0,76382.0,20170216.0,6100.0,3.0,-1.443,267.218533614265,266.1473071398335,567
2017-02-17,6052.0,6020.0,6114.0,5980.0,66322.0,20170217.0,6012.0,4.0,0.133,255.10775783115002,248.52766618785571,568
2017-02-20,6042.0,6076.0,6166.0,6034.0,42394.0,20170220.0,6020.0,0.0,0.93,245.91614348286367,235.92397736280827,569
2017-02-21,6128.0,5984.0,6140.0,5708.0,79438.0,20170221.0,6076.0,1.0,-1.514,262.83285771169426,262.0674470477672,570
2017-02-22,5976.0,5920.0,5976.0,5904.0,39542.0,20170222.0,5984.0,2.0,-1.07,254.57532519244933,250.0584541080649,571
2017-02-23,5940.0,5880.0,5994.0,5850.0,53206.0,20170223.0,5920.0,3.0,-0.676,244.52302290222664,235.91732689365622,572
2017-02-24,5802.0,5822.0,5850.0,5772.0,43372.0,20170224.0,5880.0,4.0,-0.986,235.74820263838785,224.19501664116873,573
2017-02-27,5826.0,5838.0,5926.0,5754.0,97838.0,20170227.0,5822.0,0.0,0.275,229.9529114894435,217.2356810890129,574
2017-02-28,5830.0,5836.0,5866.0,5802.0,60654.0,20170228.0,5838.0,1.0,-0.034,214.86628317222133,196.8042569438112,575
2017-03-01,5852.0,5790.0,5876.0,5786.0,69926.0,20170301.0,5836.0,2.0,-0.788,203.51480288383758,182.56368935130303,576
2017-03-02,5792.0,5836.0,5896.0,5792.0,86928.0,20170302.0,5790.0,3.0,0.794,194.4680026216705,172.08853077112929,577
2017-03-03,5812.0,5904.0,5938.0,5756.0,100468.0,20170303.0,5836.0,4.0,1.165,193.33454783788227,173.4100600016454,578
2017-03-06,5932.0,6050.0,6164.0,5932.0,118314.0,20170306.0,5904.0,0.0,2.473,205.57686167080206,194.02205200142603,579
2017-03-07,6068.0,6082.0,6112.0,6038.0,61344.0,20170307.0,6050.0,1.0,0.529,205.79714697345645,195.88577840123588,580
2017-03-08,6052.0,6058.0,6132.0,6042.0,86492.0,20170308.0,6082.0,2.0,-0.395,195.27013361223314,181.76767461440443,581
2017-03-09,6056.0,6328.0,6330.0,6054.0,158324.0,20170309.0,6058.0,3.0,4.457,202.60921237475742,194.33198466581717,582
2017-03-10,6328.0,6334.0,6548.0,6304.0,288028.0,20170310.0,6328.0,4.0,0.095,228.73564761341592,233.754386710375,583
2017-03-13,6320.0,6410.0,6462.0,6234.0,116512.0,20170313.0,6334.0,0.0,1.2,228.66877055765084,232.98713514899165,584
2017-03-14,6446.0,6658.0,6686.0,6440.0,169348.0,20170314.0,6410.0,1.0,3.869,239.88070050695552,248.85551712912635,585
2017-03-15,6710.0,7020.0,7020.0,6684.0,236334.0,20170315.0,6658.0,2.0,5.437,273.52790955177795,297.0081148452431,586
2017-03-16,7080.0,6940.0,7100.0,6922.0,253800.0,20170316.0,7020.0,3.0,-1.14,288.84355413798016,316.3403661992109,587
2017-03-17,6900.0,7218.0,7238.0,6880.0,337538.0,20170317.0,6940.0,4.0,4.006,295.1305037618001,321.8949840393161,588
2017-03-20,7252.0,7264.0,7366.0,7150.0,321780.0,20170320.0,7218.0,0.0,0.637,307.02773069254573,335.7756528340742,589
2017-03-21,7240.0,6886.0,7268.0,6850.0,403000.0,20170321.0,7264.0,1.0,-5.204,317.1161188114052,346.73889912286427,590
2017-03-22,6854.0,6816.0,6976.0,6704.0,430970.0,20170322.0,6886.0,2.0,-1.017,339.1964716467319,375.1737125731488,591
2017-03-23,6850.0,6752.0,6994.0,6716.0,333906.0,20170323.0,6816.0,3.0,-0.939,333.6331560424835,362.2172175633956,592
2017-03-24,6840.0,6794.0,6878.0,6720.0,193262.0,20170324.0,6752.0,4.0,0.622,317.6665054931668,334.9882552216095,593
2017-03-27,6700.0,6946.0,6956.0,6652.0,314896.0,20170327.0,6794.0,0.0,2.237,316.4240959028789,330.8564878587282,594
2017-03-28,7014.0,7194.0,7200.0,6986.0,385504.0,20170328.0,6946.0,1.0,3.57,324.56735991170814,340.8756228108979,595
2017-03-29,7352.0,7198.0,7356.0,7150.0,335220.0,20170329.0,7194.0,2.0,0.056,332.3339635560983,350.0922064361115,596
2017-03-30,7248.0,7086.0,7250.0,7046.0,271388.0,20170330.0,7198.0,3.0,-1.556,320.667239596453,330.61324557796326,597
2017-03-31,7130.0,6940.0,7202.0,6934.0,286118.0,20170331.0,7086.0,4.0,-2.06,315.8793087240482,322.2648128342348,598
2017-04-05,6944.0,7058.0,7070.0,6880.0,140140.0,20170405.0,6940.0,2.0,1.7,305.8902806582255,306.76283778966996,599
2017-04-06,7058.0,7014.0,7164.0,7006.0,145452.0,20170406.0,7058.0,3.0,-0.623,298.44570968929605,295.7277927510475,600
2017-04-07,6872.0,6676.0,6936.0,6676.0,173736.0,20170407.0,7014.0,4.0,-4.819,306.04155426299627,307.23075371757426,601
2017-04-10,6700.0,6392.0,6712.0,6392.0,130186.0,20170410.0,6676.0,0.0,-4.254,334.7650493299965,349.1999865552308,602
2017-04-11,6392.0,6316.0,6452.0,6310.0,88540.0,20170411.0,6392.0,1.0,-1.189,337.6045902999967,351.4399883478666,603
2017-04-12,6308.0,6006.0,6314.0,6006.0,140810.0,20170412.0,6316.0,2.0,-4.908,342.00417299999685,356.04798990148413,604
2017-04-13,5990.0,6120.0,6244.0,5976.0,126936.0,20170413.0,6006.0,3.0,1.898,341.82197545454255,353.9082579146194,605
2017-04-14,6188.0,5808.0,6214.0,5776.0,194294.0,20170414.0,6120.0,4.0,-5.098,350.5654322314023,365.1204901926701,606
2017-04-17,5888.0,5768.0,5916.0,5732.0,103880.0,20170417.0,5808.0,0.0,-0.689,353.96857475582027,368.1710915003141,607
2017-04-18,5740.0,5572.0,5766.0,5540.0,150086.0,20170418.0,5768.0,1.0,-3.398,346.1532497780184,354.81494596693886,608
2017-04-19,5568.0,5710.0,5744.0,5498.0,235716.0,20170419.0,5572.0,2.0,2.477,339.2302270709258,343.50628650468036,609
2017-04-20,5710.0,5802.0,5832.0,5610.0,311248.0,20170420.0,5710.0,3.0,1.611,332.027479155387,332.37211497072286,610
2017-04-21,5842.0,5932.0,5980.0,5812.0,261018.0,20170421.0,5802.0,4.0,2.241,326.3886174139883,324.0558329746266,611
2017-04-24,5930.0,5858.0,5930.0,5760.0,229230.0,20170424.0,5932.0,0.0,-1.247,312.171470376353,303.5150552446764,612
2017-04-25,5828.0,6058.0,6072.0,5760.0,323282.0,20170425.0,5858.0,1.0,3.414,312.1558821603209,304.64638121205286,613
2017-04-26,6080.0,6262.0,6306.0,6080.0,335058.0,20170426.0,6058.0,2.0,3.367,324.5053474184735,323.7601970504457,614
2017-04-27,6302.0,6428.0,6444.0,6212.0,393686.0,20170427.0,6262.0,3.0,2.651,330.09577038043045,332.0588374437196,615
2017-04-28,6458.0,6376.0,6466.0,6318.0,447828.0,20170428.0,6428.0,4.0,-0.809,318.6325185276641,314.9843257845571,616
2017-05-02,6408.0,6280.0,6490.0,6236.0,365556.0,20170502.0,6376.0,1.0,-1.506,312.7568350251492,306.8530823466161,617
2017-05-03,6302.0,6424.0,6426.0,6148.0,522012.0,20170503.0,6280.0,2.0,2.293,309.5971227501356,303.0060047004006,618
2017-05-04,6270.0,6202.0,6398.0,6030.0,991740.0,20170504.0,6424.0,3.0,-3.456,314.906475227396,311.6718707403472,619
2017-05-05,6190.0,6308.0,6356.0,6112.0,917792.0,20170505.0,6202.0,4.0,1.709,314.6422502067236,311.7156213083008,620
2017-05-08,6400.0,6426.0,6516.0,6342.0,665474.0,20170508.0,6308.0,0.0,1.871,314.5838638242943,312.0202051338609,621
2017-05-09,6456.0,6356.0,6486.0,6224.0,687942.0,20170509.0,6426.0,1.0,-1.089,309.8035125675403,305.3508444493461,622
2017-05-10,6400.0,6368.0,6418.0,6256.0,723926.0,20170510.0,6356.0,2.0,0.189,297.09410233412734,287.304065189433,623
2017-05-11,6284.0,6338.0,6376.0,6180.0,801206.0,20170511.0,6368.0,3.0,-0.471,287.9037293946612,275.1301898308419,624
2017-05-12,6280.0,6354.0,6376.0,6260.0,513378.0,20170512.0,6338.0,4.0,0.252,272.27611763151015,253.91283118672968,625
2017-05-15,6416.0,6428.0,6484.0,6398.0,273458.0,20170515.0,6354.0,0.0,1.165,260.7964705741003,239.52445369516596,626
2017-05-16,6444.0,6392.0,6450.0,6328.0,260116.0,20170516.0,6428.0,1.0,-0.56,248.17860961281843,223.8545265358105,627
2017-05-17,6412.0,6714.0,6740.0,6346.0,709258.0,20170517.0,6392.0,2.0,5.038,261.4350996480168,246.5405896643691,628
2017-05-18,6682.0,6684.0,6746.0,6608.0,457256.0,20170518.0,6714.0,3.0,-0.447,269.8500905891063,260.86851104245335,629
2017-05-19,6816.0,6810.0,6906.0,6748.0,401542.0,20170519.0,6684.0,4.0,1.885,262.77280962646034,251.68604290345968,630
2017-05-22,6846.0,6786.0,6888.0,6750.0,383620.0,20170522.0,6810.0,0.0,-0.352,257.42982693314593,245.3279038496653,631
2017-05-23,6800.0,6870.0,7008.0,6772.0,602094.0,20170523.0,6786.0,1.0,1.238,255.48166084831448,244.08418333637658,632
2017-05-24,6896.0,6810.0,6944.0,6726.0,440690.0,20170524.0,6870.0,2.0,-0.873,252.07423713483132,240.60629222485971,633
2017-05-25,6806.0,6762.0,6886.0,6732.0,369232.0,20170525.0,6810.0,3.0,-0.705,243.15839739530117,229.0587865948784,634
2017-05-26,6738.0,6774.0,6792.0,6682.0,217110.0,20170526.0,6762.0,4.0,0.177,232.68945217754634,215.58428171556102,635
2017-05-31,6788.0,6568.0,6840.0,6540.0,268962.0,20170531.0,6774.0,2.0,-3.041,238.80859288867848,226.8397108201529,636
2017-06-01,6590.0,6486.0,6610.0,6350.0,283592.0,20170601.0,6568.0,3.0,-1.248,255.64417535334394,253.1277493774656,637
2017-06-02,6458.0,6474.0,6510.0,6432.0,143930.0,20170602.0,6486.0,4.0,-0.185,244.7674321394034,237.51071612713662,638
2017-06-05,6490.0,6470.0,6566.0,6370.0,206308.0,20170605.0,6474.0,0.0,-0.062,240.33402921763948,231.9759539768517,639
2017-06-06,6486.0,6460.0,6498.0,6390.0,147876.0,20170606.0,6470.0,1.0,-0.155,228.3036629251268,215.44582677993816,640
2017-06-07,6458.0,6526.0,6596.0,6424.0,181298.0,20170607.0,6460.0,2.0,1.022,223.1851481137516,209.6530498759464,641
2017-06-08,6500.0,6500.0,6576.0,6480.0,196410.0,20170608.0,6526.0,3.0,-0.398,213.44104373977436,197.1659765591538,642
2017-06-09,6506.0,6274.0,6550.0,6266.0,164506.0,20170609.0,6500.0,4.0,-3.477,219.8554943088858,208.74384635126663,643
2017-06-12,6330.0,6226.0,6350.0,6168.0,268886.0,20170612.0,6274.0,0.0,-0.765,230.0504493717142,225.17800017109752,644
2017-06-13,6236.0,6164.0,6256.0,6154.0,147118.0,20170613.0,6226.0,1.0,-0.996,220.04586306519465,211.15426681495106,645
2017-06-14,6180.0,6254.0,6278.0,6156.0,155144.0,20170614.0,6164.0,2.0,1.46,211.13260278654056,199.26703123962423,646
2017-06-15,6216.0,6238.0,6280.0,6208.0,128752.0,20170615.0,6254.0,3.0,-0.256,202.48418435140067,188.16476040767458,647
2017-06-16,6266.0,6274.0,6416.0,6244.0,174330.0,20170616.0,6238.0,4.0,0.577,199.7128948649097,186.00945901998463,648
2017-06-19,6284.0,6210.0,6360.0,6210.0,140560.0,20170619.0,6274.0,0.0,-1.02,195.19354078628155,181.20819781732,649
2017-06-20,6186.0,6080.0,6210.0,6040.0,232352.0,20170620.0,6210.0,1.0,-2.093,198.72140071480123,188.24710477501046,650
2017-06-21,6036.0,6076.0,6138.0,6024.0,119712.0,20170621.0,6080.0,2.0,-0.066,197.5649097407282,187.9474908050088,651
2017-06-22,6124.0,6108.0,6170.0,6070.0,123776.0,20170622.0,6076.0,3.0,0.527,188.69537249157108,176.2211586976743,652
2017-06-23,6132.0,6130.0,6182.0,6098.0,114760.0,20170623.0,6108.0,4.0,0.36,181.17761135597368,166.8583375379844,653
2017-06-26,6150.0,6098.0,6158.0,6072.0,97476.0,20170626.0,6130.0,0.0,-0.522,172.52510123270332,156.07722586625314,654
2017-06-27,6094.0,6292.0,6300.0,6090.0,143744.0,20170627.0,6098.0,1.0,3.181,175.93191021154848,163.26692908408606,655
2017-06-28,6330.0,6242.0,6358.0,6234.0,97270.0,20170628.0,6292.0,2.0,-0.795,183.57446382868054,176.1646718728747,656
2017-06-29,6268.0,6266.0,6400.0,6252.0,159430.0,20170629.0,6242.0,3.0,0.384,180.34042166243685,172.40938228982472,657
2017-06-30,6296.0,6358.0,6370.0,6262.0,138866.0,20170630.0,6266.0,4.0,1.468,175.5822015113063,166.4881313178482,658
2017-07-03,6410.0,6506.0,6528.0,6382.0,144162.0,20170703.0,6358.0,0.0,2.328,183.43836501027863,179.22304714213536,659
2017-07-04,6500.0,6384.0,6510.0,6336.0,125242.0,20170704.0,6506.0,1.0,-1.875,182.58033182752604,178.5266408565173,660
2017-07-05,6466.0,6478.0,6550.0,6408.0,151844.0,20170705.0,6384.0,2.0,1.472,178.8912107522964,173.65642207564832,661
2017-07-06,6480.0,6472.0,6526.0,6420.0,98452.0,20170706.0,6478.0,3.0,-0.093,175.5374643202696,169.43556579889545,662
2017-07-07,6442.0,6564.0,6600.0,6424.0,141258.0,20170707.0,6472.0,4.0,1.422,175.57951301842692,170.31082369237606,663
2017-07-10,6560.0,6544.0,6620.0,6500.0,95234.0,20170710.0,6564.0,0.0,-0.305,173.07228456220645,167.3360472000595,664
2017-07-11,6600.0,6596.0,6664.0,6570.0,104542.0,20170711.0,6544.0,1.0,0.795,166.42934960200603,158.35790757338515,665
2017-07-12,6632.0,6526.0,6658.0,6484.0,107808.0,20170712.0,6596.0,2.0,-1.061,167.1175905472782,160.4435198969338,666
2017-07-13,6536.0,6576.0,6632.0,6512.0,68738.0,20170713.0,6526.0,3.0,0.766,162.83417322479835,155.0510505773426,667
2017-07-14,6570.0,6590.0,6618.0,6526.0,78530.0,20170714.0,6576.0,4.0,0.213,156.39470293163504,146.64424383369717,668
2017-07-17,6658.0,6972.0,6972.0,6576.0,234658.0,20170717.0,6590.0,0.0,5.797,178.17700266512296,179.89167798920445,669
2017-07-18,7000.0,7044.0,7224.0,7000.0,304654.0,20170718.0,6972.0,1.0,1.033,219.6154569682938,240.43945425731079,670
2017-07-19,7120.0,7106.0,7184.0,7070.0,129250.0,20170719.0,7044.0,2.0,0.88,218.92314269844908,236.64752702300294,671
2017-07-20,7062.0,6872.0,7204.0,6824.0,237568.0,20170720.0,7106.0,3.0,-3.293,233.56649336222648,255.76119008660257,672
2017-07-21,6812.0,6908.0,6958.0,6812.0,113300.0,20170721.0,6872.0,4.0,0.524,239.0604485111148,260.8596980750553,673
2017-07-24,6922.0,7126.0,7180.0,6858.0,301330.0,20170724.0,6908.0,0.0,3.156,246.6004077373771,269.0117383317146,674
2017-07-25,7190.0,7138.0,7248.0,7104.0,166698.0,20170725.0,7126.0,1.0,0.168,255.0912797612521,278.4768398874862,675
