,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2015-03-27,16025.0,15905.0,16060.0,15880.0,35290.0,20150327.0,16025.0,4.0,-0.749,6078.968963762992,8338.930416847426,0
2015-03-30,119270.0,118080.0,119530.0,115600.0,2464.0,20150330.0,15905.0,0.0,642.408,6078.968963762992,8338.930416847426,1
2015-03-31,117650.0,118160.0,119800.0,115960.0,4522.0,20150331.0,118080.0,1.0,0.068,6078.968963762992,8338.930416847426,2
2015-04-01,117800.0,117910.0,118880.0,117080.0,4374.0,20150401.0,118160.0,2.0,-0.212,6078.968963762992,8338.930416847426,3
2015-04-02,117970.0,118700.0,119080.0,117970.0,2716.0,20150402.0,117910.0,3.0,0.67,6078.968963762992,8338.930416847426,4
2015-04-03,118600.0,118840.0,119470.0,118560.0,1388.0,20150403.0,118700.0,4.0,0.118,6078.968963762992,8338.930416847426,5
2015-04-07,118890.0,118970.0,119090.0,118270.0,844.0,20150407.0,118840.0,1.0,0.109,6078.968963762992,8338.930416847426,6
2015-04-08,118710.0,117840.0,118890.0,117150.0,844.0,20150408.0,118970.0,2.0,-0.95,6078.968963762992,8338.930416847426,7
2015-04-09,117570.0,116790.0,117980.0,116500.0,812.0,20150409.0,117840.0,3.0,-0.891,6078.968963762992,8338.930416847426,8
2015-04-10,116500.0,115990.0,116980.0,115320.0,2416.0,20150410.0,116790.0,4.0,-0.685,6078.968963762992,8338.930416847426,9
2015-04-13,115960.0,115510.0,116290.0,115270.0,1586.0,20150413.0,115990.0,0.0,-0.414,6078.968963762992,8338.930416847426,10
2015-04-14,115550.0,112500.0,115650.0,112500.0,5576.0,20150414.0,115510.0,1.0,-2.606,6078.968963762992,8338.930416847426,11
2015-04-15,112420.0,113750.0,114140.0,112320.0,4114.0,20150415.0,112500.0,2.0,1.111,6078.968963762992,8338.930416847426,12
2015-04-16,112530.0,112880.0,113700.0,111010.0,3866.0,20150416.0,113750.0,3.0,-0.765,6078.968963762992,8338.930416847426,13
2015-04-17,113000.0,110000.0,113000.0,109300.0,11322.0,20150417.0,112880.0,4.0,-2.551,6078.968963762992,7751.772878084431,14
2015-04-20,112000.0,111440.0,112950.0,111120.0,10518.0,20150420.0,110000.0,0.0,1.309,6078.968963762992,6873.198665250506,15
2015-04-21,111530.0,111550.0,111880.0,111100.0,3434.0,20150421.0,111440.0,1.0,0.099,6078.968963762992,6143.360357490498,16
2015-04-22,112190.0,112940.0,113290.0,112190.0,5868.0,20150422.0,111550.0,2.0,1.246,6078.968963762992,5523.76630235564,17
2015-04-23,113400.0,113300.0,113760.0,112960.0,3310.0,20150423.0,112940.0,3.0,0.319,6078.968963762992,5050.73626198506,18
2015-04-24,113350.0,113940.0,113950.0,112750.0,2086.0,20150424.0,113300.0,4.0,0.565,6078.968963762992,4506.1816262482525,19
2015-04-27,114400.0,117960.0,117960.0,114400.0,16990.0,20150427.0,113940.0,0.0,3.528,6078.968963762992,4527.7595609286445,20
2015-04-28,117970.0,117400.0,118550.0,116500.0,31980.0,20150428.0,117960.0,1.0,-0.475,5926.723600866539,4539.216795062947,21
2015-04-29,117140.0,115370.0,117720.0,115120.0,10628.0,20150429.0,117400.0,2.0,-1.729,5610.834445483798,4303.899644935768,22
2015-04-30,116000.0,117750.0,119890.0,115380.0,17756.0,20150430.0,115370.0,3.0,2.063,5499.450238591543,4332.295284060143,23
2015-05-04,118530.0,118820.0,119500.0,117890.0,8814.0,20150504.0,117750.0,0.0,0.909,5362.295972459004,4304.547161414365,24
2015-05-05,119000.0,118680.0,119780.0,118000.0,12990.0,20150505.0,118820.0,1.0,-0.118,5031.613950116049,3993.7469675617494,25
2015-05-06,119640.0,123400.0,123670.0,119600.0,32668.0,20150506.0,118680.0,2.0,3.977,5013.740224621481,4110.361749455228,26
2015-05-07,123300.0,122030.0,125910.0,121500.0,51604.0,20150507.0,123400.0,3.0,-1.11,5230.230550337839,4534.020325502137,27
2015-05-08,122600.0,121290.0,122960.0,120020.0,22068.0,20150508.0,122030.0,4.0,-0.606,5050.710964505813,4377.686247082753,28
2015-05-11,120890.0,122400.0,122690.0,120710.0,13824.0,20150511.0,121290.0,0.0,0.915,4754.584863854997,4053.5661236359647,29
2015-05-12,121100.0,119970.0,121930.0,119690.0,17242.0,20150512.0,122400.0,1.0,-1.985,4513.421970286033,3808.8595598540933,30
2015-05-13,120800.0,120700.0,121100.0,120000.0,10412.0,20150513.0,119970.0,2.0,0.608,4311.740577232194,3619.063777367073,31
2015-05-14,120700.0,119500.0,122480.0,117800.0,31286.0,20150514.0,120700.0,3.0,-0.994,4346.725023638263,3761.791424242772,32
2015-05-15,119190.0,119100.0,119680.0,118610.0,11000.0,20150515.0,119500.0,4.0,-0.335,4133.210716772734,3537.1542804286773,33
2015-05-18,118690.0,119250.0,119940.0,118030.0,11708.0,20150518.0,119100.0,0.0,0.126,3923.643386189497,3318.741219891048,34
2015-05-19,119520.0,118140.0,119650.0,118070.0,7572.0,20150519.0,119250.0,1.0,-0.931,3703.4622152563243,3085.558941817703,35
2015-05-20,117690.0,115860.0,117960.0,114160.0,27600.0,20150520.0,118140.0,2.0,-1.93,3833.330311113531,3354.1656078734322,36
2015-05-21,116350.0,119180.0,120400.0,115220.0,38170.0,20150521.0,115860.0,3.0,2.866,3959.1177379157766,3598.6735343104706,37
2015-05-22,119500.0,117980.0,119730.0,116900.0,23976.0,20150522.0,119180.0,4.0,-1.007,3950.814315504222,3634.987264584929,38
2015-05-25,117170.0,117580.0,119800.0,116800.0,25734.0,20150525.0,117980.0,0.0,-0.339,3862.4236653948938,3550.0448308317264,39
2015-05-26,117600.0,118270.0,119570.0,117600.0,18802.0,20150526.0,117580.0,1.0,0.587,3686.858700091338,3338.774084811037,40
2015-05-27,116760.0,116510.0,117570.0,116200.0,17848.0,20150527.0,118270.0,2.0,-1.488,3473.2436032087844,3076.961847770087,41
2015-05-28,116010.0,116980.0,117510.0,115720.0,15240.0,20150528.0,116510.0,3.0,0.403,3387.895568128932,3006.550547185652,42
2015-05-29,116900.0,116160.0,116900.0,115680.0,8976.0,20150529.0,116980.0,4.0,-0.701,3187.7943994498164,2767.9040156574097,43
2015-06-01,116090.0,116210.0,116350.0,115670.0,4358.0,20150601.0,116160.0,0.0,0.043,3014.711253302364,2573.2058524792656,44
2015-06-02,116120.0,116490.0,117000.0,115780.0,3880.0,20150602.0,116210.0,1.0,0.241,2849.495107241121,2392.528313103553,45
2015-06-03,116740.0,115520.0,116800.0,115060.0,3304.0,20150603.0,116490.0,2.0,-0.833,2747.475194338632,2305.4200400692753,46
2015-06-04,115330.0,114750.0,115900.0,114500.0,3236.0,20150604.0,115520.0,3.0,-0.667,2677.896635726533,2263.320264352628,47
2015-06-05,114640.0,114260.0,114980.0,114260.0,1284.0,20150605.0,114750.0,4.0,-0.427,2547.7776740170407,2129.4235804767604,48
2015-06-08,113990.0,114700.0,114940.0,113910.0,2082.0,20150608.0,114260.0,0.0,0.385,2408.61239893795,1982.7192058630392,49
2015-06-09,114710.0,114930.0,115600.0,114710.0,2194.0,20150609.0,114700.0,1.0,0.201,2310.7076292150537,1896.9652739671849,50
2015-06-10,115340.0,115450.0,115550.0,114850.0,1228.0,20150610.0,114930.0,2.0,0.452,2176.9745288124095,1757.2879756668492,51
2015-06-11,115490.0,115420.0,115670.0,115300.0,1014.0,20150611.0,115450.0,3.0,-0.026,2045.4990225551983,1621.5805923624907,52
2015-06-12,114420.0,113700.0,114700.0,113520.0,3152.0,20150612.0,115420.0,4.0,-1.49,2034.9376624089734,1662.7213053327066,53
2015-06-15,113410.0,113090.0,113660.0,112810.0,1276.0,20150615.0,113700.0,0.0,-0.536,2087.4940458490623,1789.0733757529874,54
2015-06-16,111720.0,111780.0,112650.0,111700.0,1166.0,20150616.0,113090.0,1.0,-1.158,2079.5016100524845,1817.2062352542603,55
2015-06-17,111990.0,111730.0,112230.0,111210.0,1016.0,20150617.0,111780.0,2.0,-0.045,2061.2854706764747,1825.5811390883998,56
2015-06-18,112290.0,112490.0,112600.0,111820.0,768.0,20150618.0,111730.0,3.0,0.68,1947.9911089191085,1691.4703200460651,57
2015-06-19,113010.0,113770.0,114450.0,112470.0,1368.0,20150619.0,112490.0,4.0,1.138,2018.4282032823137,1828.6371583350938,58
2015-06-23,113360.0,114110.0,114330.0,113360.0,632.0,20150623.0,113770.0,1.0,0.299,2002.154008675676,1830.1524867900428,59
2015-06-24,113680.0,113130.0,114150.0,112580.0,974.0,20150624.0,114110.0,2.0,-0.859,1962.7496309536034,1795.459875297545,60
2015-06-25,112820.0,111220.0,113300.0,109470.0,1352.0,20150625.0,113130.0,3.0,-1.688,2206.798443231698,2174.7850833325115,61
2015-06-26,111280.0,110110.0,111920.0,109800.0,1698.0,20150626.0,111220.0,4.0,-0.998,2309.1602555736918,2328.832460195916,62
2015-06-29,109100.0,109820.0,110800.0,109000.0,1234.0,20150629.0,110110.0,0.0,-0.263,2301.036554702023,2314.319936962814,63
2015-06-30,109000.0,106050.0,109400.0,105740.0,1382.0,20150630.0,109820.0,1.0,-3.433,2489.508486444383,2588.4356339161673,64
2015-07-01,104010.0,106700.0,107740.0,104010.0,278.0,20150701.0,106050.0,2.0,0.613,2791.932009732374,3018.011533673204,65
2015-07-02,109800.0,109580.0,109990.0,108560.0,2590.0,20150702.0,106700.0,3.0,2.699,2896.478023649534,3140.9517583425272,66
2015-07-03,110370.0,109990.0,111140.0,109950.0,2342.0,20150703.0,109580.0,4.0,0.374,3037.0135228610407,3314.16848333106,67
2015-07-06,107960.0,107040.0,109850.0,106510.0,2102.0,20150706.0,109990.0,0.0,-2.682,3064.596166574009,3317.612862933909,68
2015-07-07,108500.0,107080.0,109190.0,106800.0,2356.0,20150707.0,107040.0,1.0,0.037,3076.010968813687,3300.5970550928705,69
2015-07-08,106000.0,103710.0,106430.0,103710.0,3868.0,20150708.0,107080.0,2.0,-3.147,3099.1274905538867,3304.5175993980506,70
2015-07-09,104670.0,107800.0,110020.0,104010.0,3426.0,20150709.0,103710.0,3.0,3.944,3364.029476047906,3665.260679553482,71
2015-07-10,107000.0,107620.0,108790.0,106500.0,184.0,20150710.0,107800.0,4.0,-0.167,3520.1753436100494,3853.89806957765,72
2015-07-13,107750.0,107550.0,108500.0,106900.0,2170.0,20150713.0,107620.0,0.0,-0.065,3345.462848458045,3553.370759704012,73
2015-07-14,108300.0,108500.0,108500.0,105000.0,24.0,20150714.0,107550.0,1.0,0.883,3359.5227346953593,3546.2545031147433,74
2015-07-15,108500.0,108500.0,108900.0,108100.0,92.0,20150715.0,108500.0,2.0,0.0,3176.7081824911475,3253.4150309102083,75
2015-07-16,108500.0,111110.0,108900.0,108100.0,0.0,20150716.0,108500.0,3.0,2.406,2960.5033176694187,2926.287664773444,76
2015-07-17,108500.0,110820.0,108900.0,108100.0,100.0,20150717.0,111110.0,4.0,-0.261,2763.977836593584,2642.778615353262,77
2015-07-20,108500.0,111920.0,108900.0,108100.0,0.0,20150720.0,110820.0,0.0,0.993,2786.3555047193763,2691.742069459159,78
2015-07-22,110780.0,108800.0,111190.0,108560.0,2200.0,20150722.0,111920.0,2.0,-2.788,2772.1344253970083,2683.509705691335,79
2015-07-23,108250.0,108940.0,108940.0,108060.0,1550.0,20150723.0,108800.0,3.0,0.129,2871.075206260196,2840.376528875779,80
2015-07-24,109200.0,108210.0,109490.0,108120.0,1462.0,20150724.0,108940.0,4.0,-0.67,2734.5587450260678,2644.3247537860416,81
2015-07-27,108280.0,108170.0,111400.0,107030.0,3556.0,20150727.0,108210.0,0.0,-0.037,2883.2897745045807,2874.416384790414,82
2015-07-28,108400.0,109820.0,109940.0,107920.0,1906.0,20150728.0,108170.0,1.0,1.525,2804.7827087131677,2760.493514368634,83
2015-07-29,110980.0,111770.0,112360.0,110800.0,3144.0,20150729.0,109820.0,2.0,1.776,2930.749737131592,2951.0953735056187,84
2015-07-30,111260.0,110180.0,111780.0,110120.0,2828.0,20150730.0,111770.0,3.0,-1.423,2842.47543543959,2818.9487262072685,85
2015-07-31,109600.0,109960.0,111140.0,109280.0,1278.0,20150731.0,110180.0,4.0,-0.2,2810.4241846677937,2775.0887241760247,86
2015-08-03,110440.0,108720.0,111370.0,108720.0,1688.0,20150803.0,109960.0,0.0,-1.128,2795.836845725662,2758.4101709766996,87
2015-08-04,107800.0,108750.0,108860.0,107500.0,1578.0,20150804.0,108720.0,1.0,0.028,2765.299901065079,2718.622031070893,88
2015-08-05,108900.0,107490.0,109190.0,106900.0,1078.0,20150805.0,108750.0,2.0,-1.159,2722.082684944879,2661.4722811465026,89
2015-08-06,107500.0,107350.0,108480.0,106390.0,1482.0,20150806.0,107490.0,3.0,-0.13,2689.1604440243177,2621.275888129281,90
2015-08-07,107600.0,107410.0,108080.0,106790.0,810.0,20150807.0,107350.0,4.0,0.056,2561.9442514089296,2443.772096283736,91
2015-08-10,107100.0,107810.0,107960.0,106510.0,816.0,20150810.0,107410.0,0.0,0.372,2460.8441137960926,2311.2689300881293,92
2015-08-11,107400.0,108490.0,111350.0,107260.0,1200.0,20150811.0,107810.0,1.0,0.631,2608.9682363962643,2548.4334140510064,93
2015-08-12,108100.0,108400.0,108620.0,107070.0,1104.0,20150812.0,108490.0,2.0,-0.083,2512.6871445634224,2415.308792806301,94
2015-08-13,108620.0,107790.0,109320.0,107500.0,1550.0,20150813.0,108400.0,3.0,-0.563,2449.70889493931,2335.934201299749,95
2015-08-14,107620.0,107200.0,108210.0,107200.0,610.0,20150814.0,107790.0,4.0,-0.547,2336.088021330945,2184.476165905213,96
2015-08-17,109200.0,107390.0,109200.0,107060.0,950.0,20150817.0,107200.0,0.0,0.177,2318.2602722167,2178.5460056364586,97
2015-08-18,107330.0,107160.0,107770.0,106800.0,562.0,20150818.0,107390.0,1.0,-0.214,2195.6813720324253,2017.4064248322572,98
2015-08-19,106710.0,107280.0,107360.0,106550.0,760.0,20150819.0,107160.0,2.0,0.112,2072.42866701779,1860.418805785407,99
2015-08-20,107560.0,106940.0,108680.0,106680.0,576.0,20150820.0,107280.0,3.0,-0.317,2065.8438083480055,1879.0296415168848,100
2015-08-21,107100.0,105380.0,107450.0,105310.0,712.0,20150821.0,106940.0,4.0,-1.459,2072.585684637922,1913.8257052529932,101
2015-08-24,104000.0,101980.0,105790.0,101980.0,1358.0,20150824.0,105380.0,0.0,-3.226,2335.0922069012763,2319.9824391209017,102
2015-08-25,100050.0,100830.0,101370.0,100010.0,460.0,20150825.0,101980.0,1.0,-1.128,2611.006590608822,2726.651587151386,103
2015-08-26,100710.0,100210.0,102040.0,100210.0,566.0,20150826.0,100830.0,2.0,-0.615,2540.0027922017953,2607.098006550097,104
2015-08-27,99580.0,100110.0,100460.0,98210.0,478.0,20150827.0,100210.0,3.0,-0.1,2547.275563541289,2608.818272787962,105
2015-08-28,100090.0,101000.0,102980.0,99610.0,1190.0,20150828.0,100110.0,4.0,0.889,2622.0714793552884,2710.3091924796577,106
2015-08-31,101000.0,99500.0,102090.0,99210.0,690.0,20150831.0,101000.0,0.0,-1.485,2645.520320487161,2732.9346378739747,107
2015-09-01,100490.0,99820.0,100500.0,99510.0,76.0,20150901.0,99500.0,1.0,0.322,2540.4697857000197,2567.2099916125417,108
2015-09-02,100500.0,99600.0,100580.0,97210.0,156.0,20150902.0,99820.0,2.0,-0.22,2615.883733236618,2674.2486750027965,109
2015-09-03,100500.0,99280.0,100580.0,97210.0,0.0,20150903.0,99600.0,3.0,-0.321,2684.4415011751853,2767.015530057041,110
2015-09-07,100000.0,100000.0,100000.0,97630.0,104.0,20150907.0,99280.0,0.0,0.725,2655.8552491972778,2714.080120252737,111
2015-09-08,98240.0,100150.0,100150.0,97630.0,76.0,20150908.0,100000.0,1.0,0.15,2643.504512388705,2688.2027684298296,112
2015-09-09,101570.0,100400.0,102200.0,100000.0,68.0,20150909.0,100150.0,2.0,0.25,2603.185149897889,2623.10906061853,113
2015-09-10,100020.0,100550.0,100550.0,100020.0,16.0,20150910.0,100400.0,3.0,0.149,2414.7104985177407,2344.0278326420944,114
2015-09-14,103180.0,102120.0,103760.0,102030.0,574.0,20150914.0,100550.0,0.0,1.561,2500.647264892399,2479.490796658623,115
2015-09-15,102170.0,101460.0,102520.0,101160.0,432.0,20150915.0,102120.0,1.0,-0.646,2452.4059118590735,2411.558686800253,116
2015-09-16,102150.0,102190.0,102400.0,101560.0,296.0,20150916.0,101460.0,2.0,0.719,2305.8216430789394,2202.0175188368594,117
2015-09-17,102480.0,101850.0,102480.0,101830.0,196.0,20150917.0,102190.0,3.0,-0.333,2188.927379476266,2044.4151766538096,118
2015-09-18,101040.0,101300.0,101800.0,101040.0,328.0,20150918.0,101850.0,4.0,-0.54,2094.4784171202714,1925.1598156101204,119
2015-09-21,101310.0,100550.0,101310.0,99520.0,630.0,20150921.0,101300.0,0.0,-0.74,2115.8896800648963,1979.1385084926208,120
2015-09-22,100500.0,99050.0,100500.0,99050.0,454.0,20150922.0,100550.0,1.0,-1.492,2128.0816360157683,2015.253374972392,121
2015-09-23,99080.0,98800.0,99080.0,97080.0,544.0,20150923.0,99050.0,2.0,-0.252,2250.075203196324,2209.2195960435574,122
2015-09-24,98500.0,98740.0,99570.0,98090.0,304.0,20150924.0,98800.0,3.0,-0.061,2180.0678507785065,2111.9903146592205,123
2015-09-25,99390.0,98980.0,99690.0,98410.0,354.0,20150925.0,98740.0,4.0,0.243,2098.2429526834176,2001.0582708141928,124
2015-09-28,99070.0,97400.0,99690.0,97220.0,466.0,20150928.0,98980.0,0.0,-1.596,2132.0392536681766,2063.583835629101,125
2015-09-29,97050.0,97100.0,97520.0,96220.0,696.0,20150929.0,97400.0,1.0,-0.308,2189.1269102322385,2156.43932540045,126
2015-09-30,97390.0,97100.0,98080.0,97010.0,498.0,20150930.0,97100.0,2.0,0.0,2087.387588263965,2011.5807470734037,127
2015-10-01,97390.0,97560.0,98080.0,97010.0,0.0,20151001.0,97100.0,3.0,0.474,1994.897384416275,1886.0366462565914,128
2015-10-08,97200.0,96690.0,97200.0,96690.0,20.0,20151008.0,97560.0,3.0,-0.892,1859.9061517262778,1702.5650918936137,129
2015-10-09,98100.0,99100.0,99280.0,97170.0,1146.0,20151009.0,96690.0,4.0,2.493,1882.6420420696131,1756.889746700101,130
2015-10-12,100500.0,99010.0,100500.0,98460.0,706.0,20151012.0,99100.0,0.0,-0.091,2057.8570040759155,2030.637782186697,131
2015-10-13,99110.0,98560.0,99700.0,98400.0,1414.0,20151013.0,99010.0,1.0,-0.454,1988.9606975335712,1933.2194107000628,132
2015-10-14,98210.0,97510.0,98700.0,97290.0,1070.0,20151014.0,98560.0,2.0,-1.065,1964.5096555796674,1904.7901558064077,133
2015-10-15,97860.0,99600.0,101000.0,97620.0,2736.0,20151015.0,97510.0,3.0,2.143,2093.1909282604825,2101.484802500242,134
2015-10-16,99700.0,98460.0,100230.0,97250.0,2108.0,20151016.0,99600.0,4.0,-1.145,2173.8101240311203,2218.620162580469,135
2015-10-19,98410.0,98010.0,99320.0,97280.0,1976.0,20151019.0,98460.0,0.0,-0.457,2187.100141116962,2232.1374742777666,136
2015-10-20,97910.0,98190.0,98500.0,97680.0,788.0,20151020.0,98010.0,1.0,0.184,2062.818068994824,2043.8524772080484,137
2015-10-21,98570.0,98420.0,99200.0,98310.0,2036.0,20151021.0,98190.0,2.0,0.234,1983.4708318713167,1930.0054799853,138
2015-10-22,98070.0,98500.0,98880.0,97840.0,1110.0,20151022.0,98420.0,3.0,0.081,1897.7006187283284,1811.3380824175395,139
2015-10-23,98400.0,98490.0,98680.0,97500.0,1914.0,20151023.0,98500.0,4.0,-0.01,1832.4550128343747,1727.1596712832074,140
2015-10-26,98980.0,97450.0,99090.0,97280.0,2398.0,20151026.0,98490.0,0.0,-1.056,1830.4136453262954,1738.2050484619729,141
2015-10-27,96990.0,97200.0,97800.0,96330.0,2664.0,20151027.0,97450.0,1.0,-0.257,1860.3760772987305,1794.444375406635,142
2015-10-28,96900.0,95070.0,97470.0,94700.0,2088.0,20151028.0,97200.0,2.0,-2.191,1943.0692517378673,1924.5184588319316,143
2015-10-29,94670.0,94530.0,95900.0,94350.0,4440.0,20151029.0,95070.0,3.0,-0.568,2025.517583660858,2047.9159977745283,144
2015-10-30,94000.0,93350.0,94360.0,92680.0,5608.0,20151030.0,94530.0,4.0,-1.248,2058.652378770925,2093.527198109757,145
2015-11-02,93060.0,93610.0,93920.0,93040.0,2946.0,20151102.0,93350.0,0.0,0.279,2006.9566654401965,2013.0569049695862,146
2015-11-03,93600.0,93220.0,94440.0,93210.0,1218.0,20151103.0,93610.0,1.0,-0.417,1936.3241884784882,1908.6493175741105,147
2015-11-04,93210.0,93010.0,93510.0,92610.0,1502.0,20151104.0,93220.0,2.0,-0.225,1851.2037498283507,1787.496075164323,148
2015-11-05,93010.0,93210.0,93850.0,92800.0,2090.0,20151105.0,93010.0,3.0,0.215,1778.3670002741162,1689.1632650955846,149
2015-11-06,93020.0,91820.0,93020.0,91100.0,3450.0,20151106.0,93210.0,4.0,-1.491,1791.2427347575572,1719.9414964288765,150
2015-11-09,91890.0,91560.0,92150.0,91280.0,2466.0,20151109.0,91820.0,0.0,-0.283,1803.85703804207,1747.9492969150447,151
2015-11-10,91440.0,90770.0,91580.0,89820.0,2568.0,20151110.0,91560.0,1.0,-0.863,1821.6882246831988,1781.5560573367904,152
2015-11-11,90710.0,90050.0,90990.0,89810.0,2648.0,20151111.0,90770.0,2.0,-0.793,1815.1711105967847,1777.348583024088,153
2015-11-12,90000.0,90880.0,91490.0,90000.0,2260.0,20151112.0,90050.0,3.0,0.922,1785.6100891962585,1739.035438611955,154
2015-11-13,90000.0,89870.0,90850.0,89550.0,2730.0,20151113.0,90880.0,4.0,-1.111,1741.4637020470457,1680.4973801185479,155
2015-11-16,90190.0,89700.0,90460.0,89700.0,1710.0,20151116.0,89870.0,0.0,-0.189,1690.4215311243508,1613.7643960910702,156
2015-11-17,90480.0,88600.0,90490.0,88020.0,2836.0,20151117.0,89700.0,1.0,-1.226,1761.2923214594136,1727.929143296232,157
2015-11-18,88660.0,88000.0,89280.0,87540.0,3416.0,20151118.0,88600.0,2.0,-0.677,1797.5384835562327,1785.5385908643023,158
2015-11-19,88000.0,85640.0,88150.0,85210.0,5340.0,20151119.0,88000.0,3.0,-2.682,1942.3077468260437,1999.4667787734177,159
2015-11-20,85050.0,85120.0,85610.0,83640.0,7442.0,20151120.0,85640.0,4.0,-0.607,2162.097999279681,2314.2045416346837,160
2015-11-23,85310.0,83190.0,85490.0,82630.0,3100.0,20151123.0,85120.0,0.0,-2.267,2239.1800145274806,2406.9772694246576,161
2015-11-24,81480.0,81510.0,81950.0,80000.0,8760.0,20151124.0,83190.0,1.0,-2.019,2501.0727873733704,2768.7136335281766,162
2015-11-25,80800.0,83320.0,83780.0,80500.0,7450.0,20151125.0,81510.0,2.0,2.221,2571.8843636842803,2836.885149062132,163
2015-11-26,82890.0,84230.0,85910.0,82110.0,8380.0,20151126.0,83320.0,3.0,1.092,2738.076718851805,3045.300462532118,164
2015-11-27,84990.0,84770.0,87060.0,84520.0,10582.0,20151127.0,84230.0,4.0,0.641,2829.1606657550265,3137.927067532304,165
2015-11-30,84920.0,84890.0,85470.0,84000.0,5504.0,20151130.0,84770.0,0.0,0.142,2705.600590120615,2915.536791852032,166
2015-12-01,84710.0,85260.0,85800.0,84620.0,3288.0,20151201.0,84890.0,1.0,0.436,2566.909611962635,2684.1318862633757,167
2015-12-02,85780.0,85630.0,86800.0,85060.0,2334.0,20151202.0,85260.0,2.0,0.434,2507.1905502936715,2580.914301425021,168
2015-12-03,85660.0,84080.0,85980.0,83030.0,3302.0,20151203.0,85630.0,3.0,-1.81,2547.4459585112877,2630.1257279030247,169
2015-12-04,83450.0,83850.0,84500.0,83450.0,1376.0,20151204.0,84080.0,4.0,-0.274,2514.0417776745007,2570.1089641812036,170
2015-12-07,84460.0,85760.0,85800.0,84030.0,1746.0,20151207.0,83850.0,0.0,2.278,2446.4016109312806,2463.4277689548626,171
2015-12-08,85030.0,84330.0,85390.0,83600.0,1534.0,20151208.0,85760.0,1.0,-1.667,2386.7287330907743,2373.6373997592905,172
2015-12-09,84450.0,84430.0,84970.0,83600.0,1472.0,20151209.0,84330.0,2.0,0.119,2366.1170287889604,2345.1524131242786,173
2015-12-10,84700.0,84750.0,85250.0,84310.0,1234.0,20151210.0,84430.0,3.0,0.379,2236.470018775004,2157.7987580385484,174
2015-12-11,84520.0,86520.0,86680.0,84480.0,1240.0,20151211.0,84750.0,4.0,2.088,2237.700017131983,2170.0922569668855,175
2015-12-14,86280.0,88730.0,89240.0,86280.0,3350.0,20151214.0,86520.0,0.0,2.554,2442.4545706835447,2479.4132893743968,176
2015-12-15,88850.0,88820.0,89510.0,88280.0,2568.0,20151215.0,88730.0,1.0,0.101,2492.231430027814,2547.491517458402,177
2015-12-16,88570.0,89460.0,89490.0,88260.0,1272.0,20151216.0,88820.0,2.0,0.721,2377.4831137355786,2371.825981795963,178
2015-12-17,89850.0,91420.0,92440.0,89400.0,2426.0,20151217.0,89460.0,3.0,2.191,2490.439198306604,2538.2491842242507,179
2015-12-18,91590.0,94160.0,94160.0,91380.0,3668.0,20151218.0,91420.0,4.0,2.997,2691.3083685659144,2826.4826263293094,180
2015-12-21,94850.0,97260.0,97390.0,94470.0,5162.0,20151221.0,94160.0,0.0,3.292,2989.3712528773135,3245.6182761541163,181
2015-12-22,97430.0,96670.0,98580.0,96020.0,17050.0,20151222.0,97260.0,1.0,-0.607,3119.428415168217,3402.2025060008973,182
2015-12-23,96090.0,94200.0,96850.0,93800.0,19194.0,20151223.0,96670.0,2.0,-2.555,3150.3894690838806,3409.9088385341392,183
2015-12-24,94280.0,93780.0,95060.0,93430.0,17184.0,20151224.0,94200.0,3.0,-0.446,3158.5358811645388,3387.254326729515,184
2015-12-25,93470.0,93630.0,94040.0,93240.0,10156.0,20151225.0,93780.0,4.0,-0.16,2958.6689788801546,3063.620416498021,185
2015-12-28,93650.0,91720.0,93910.0,91560.0,9530.0,20151228.0,93630.0,0.0,-2.04,2903.3354343396913,2968.4710276313904,186
2015-12-29,91520.0,92600.0,92720.0,91050.0,14662.0,20151229.0,91720.0,1.0,0.959,2873.941303459398,2916.674890613764,187
2015-12-30,92800.0,93910.0,94840.0,92800.0,16860.0,20151230.0,92600.0,2.0,1.415,2896.310276208249,2943.7849051986445,188
2015-12-31,93790.0,93370.0,94210.0,92400.0,17454.0,20151231.0,93910.0,3.0,-0.575,2797.5547952041425,2792.6135845052568,189
2016-01-04,92680.0,91710.0,93790.0,91430.0,7628.0,20160104.0,93370.0,0.0,-1.778,2768.6861770998657,2750.9317732378327,190
2016-01-05,91640.0,93000.0,93250.0,91280.0,12748.0,20160105.0,91710.0,1.0,1.407,2706.9874330307152,2662.8075368060186,191
2016-01-06,92430.0,92720.0,93150.0,92100.0,10368.0,20160106.0,93000.0,2.0,-0.301,2591.80675611872,2499.7665318983823,192
2016-01-07,91880.0,91700.0,93130.0,91590.0,12942.0,20160107.0,92720.0,3.0,-1.1,2496.187959215932,2371.797660978486,193
2016-01-08,91500.0,92630.0,92880.0,90110.0,15172.0,20160108.0,91700.0,4.0,1.014,2521.079963134674,2424.8913061813946,194
2016-01-11,92400.0,93000.0,93690.0,92400.0,14282.0,20160111.0,92630.0,0.0,0.399,2472.7999661138474,2366.905798690506,195
2016-01-12,93100.0,92450.0,94100.0,92000.0,15264.0,20160112.0,93000.0,1.0,-0.591,2438.9090598659645,2331.318358865085,196
2016-01-13,92510.0,92600.0,92960.0,91510.0,17358.0,20160113.0,92450.0,2.0,0.162,2352.644599328507,2219.142577683018,197
2016-01-14,92560.0,93190.0,93630.0,91790.0,13682.0,20160114.0,92600.0,3.0,0.637,2306.04054457415,2168.590233991927,198
2016-01-15,93110.0,93090.0,94460.0,92710.0,13236.0,20160115.0,93190.0,4.0,-0.107,2265.4914039447963,2127.4448694596567,199
2016-01-18,92880.0,95060.0,95500.0,92300.0,17028.0,20160118.0,93090.0,0.0,2.116,2350.4467312655934,2270.452220198415,200
2016-01-19,95180.0,94800.0,95360.0,94400.0,12962.0,20160119.0,95060.0,1.0,-0.274,2343.1333920278034,2270.39192417196,201
2016-01-20,94950.0,93940.0,94950.0,93500.0,11542.0,20160120.0,94800.0,2.0,-0.907,2271.9394470163415,2175.6730009490093,202
2016-01-21,94110.0,95240.0,95680.0,94110.0,20734.0,20160121.0,93940.0,3.0,1.384,2208.1267697853473,2094.916600822458,203
2016-01-22,95410.0,96230.0,96400.0,95220.0,15260.0,20160122.0,95240.0,4.0,1.039,2231.0243362433644,2143.594387379472,204
2016-01-25,96300.0,97730.0,99700.0,96300.0,20878.0,20160125.0,96230.0,0.0,1.559,2433.658488096277,2452.4484690622576,205
2016-01-26,97650.0,97700.0,97970.0,96800.0,16062.0,20160126.0,97730.0,1.0,-0.031,2370.5986253716706,2357.4553398539438,206
2016-01-27,98050.0,100380.0,100470.0,98050.0,33492.0,20160127.0,97700.0,2.0,2.743,2404.1805686021958,2408.461294540091,207
2016-01-28,100720.0,100260.0,100990.0,100040.0,29154.0,20160128.0,100380.0,3.0,-0.12,2484.7096080000156,2525.9997886014244,208
2016-01-29,99600.0,98250.0,99890.0,97690.0,39550.0,20160129.0,100260.0,4.0,-2.005,2503.3723709469914,2547.8664834545657,209
2016-02-01,100000.0,98440.0,100280.0,97850.0,39822.0,20160201.0,98250.0,0.0,0.193,2496.702155394045,2532.150952327289,210
2016-02-02,98740.0,98970.0,99190.0,98410.0,21844.0,20160202.0,98440.0,1.0,0.538,2355.1837773935044,2319.864158683636,211
2016-02-03,99220.0,98680.0,99440.0,97940.0,19432.0,20160203.0,98970.0,2.0,-0.293,2277.439797511875,2210.5489375258117,212
2016-02-04,98610.0,99790.0,99990.0,98370.0,16544.0,20160204.0,98680.0,3.0,1.125,2217.6725431097375,2131.8090791890327,213
2016-02-05,100000.0,99430.0,100450.0,98600.0,11934.0,20160205.0,99790.0,4.0,-0.361,2184.247766421263,2094.23453529716,214
2016-02-15,98000.0,99930.0,100300.0,97030.0,6436.0,20160215.0,99430.0,0.0,0.503,2282.952515041535,2251.0032639242118,215
2016-02-16,99410.0,99190.0,100180.0,99000.0,12660.0,20160216.0,99930.0,1.0,-0.741,2182.6841044787534,2108.2028287343123,216
2016-02-17,99250.0,98770.0,99540.0,98190.0,10218.0,20160217.0,99190.0,2.0,-0.423,2142.440094942567,2059.1091182363984,217
2016-02-18,99990.0,99340.0,99990.0,98580.0,11414.0,20160218.0,98770.0,3.0,0.577,2075.85463170864,1972.5612358048766,218
2016-02-19,99430.0,100250.0,100290.0,98910.0,13440.0,20160219.0,99340.0,4.0,0.916,2025.32239242285,1912.2197376975623,219
2016-02-22,100260.0,103290.0,103500.0,99800.0,24958.0,20160222.0,100250.0,0.0,3.032,2219.3839932497726,2211.9237726712304,220
2016-02-23,103700.0,105520.0,105680.0,103410.0,51802.0,20160223.0,103290.0,1.0,2.159,2511.258175870422,2641.0006029817437,221
2016-02-24,105980.0,105160.0,106300.0,104800.0,54618.0,20160224.0,105520.0,2.0,-0.341,2556.5983417270495,2690.200522584182,222
2016-02-25,105540.0,105160.0,106270.0,104860.0,42270.0,20160225.0,105160.0,3.0,0.0,2452.3621287870465,2519.5071195729556,223
2016-02-26,105490.0,103950.0,105500.0,102260.0,48600.0,20160226.0,105160.0,4.0,-1.151,2523.9655716593875,2615.5728369632293,224
2016-02-29,104200.0,103640.0,105380.0,102910.0,51306.0,20160229.0,103950.0,0.0,-0.298,2519.059610597276,2596.163125368132,225
2016-03-01,104010.0,104100.0,104680.0,103190.0,31750.0,20160301.0,103640.0,1.0,0.444,2425.5087368690383,2448.67470865238,226
2016-03-02,104630.0,104710.0,105020.0,103870.0,32300.0,20160302.0,104100.0,2.0,0.586,2330.462488028056,2306.1847474987285,227
2016-03-03,104800.0,108540.0,108540.0,104700.0,74098.0,20160303.0,104710.0,3.0,3.658,2522.2386255437127,2590.693447832235,228
2016-03-04,109560.0,111600.0,113940.0,108660.0,79394.0,20160304.0,108540.0,4.0,2.819,3132.0351143146713,3475.9343214546116,229
2016-03-07,112800.0,112890.0,114690.0,111810.0,82964.0,20160307.0,111600.0,0.0,1.156,3406.395558543151,3832.4764119273314,230
2016-03-08,113830.0,113000.0,117600.0,111120.0,103080.0,20160308.0,112890.0,1.0,0.097,3685.8141441998246,4185.479557003689,231
2016-03-09,114000.0,110200.0,114200.0,110040.0,76502.0,20160309.0,113000.0,2.0,-2.478,3728.9219492823418,4182.08228273653,232
2016-03-10,110330.0,109000.0,112650.0,108060.0,96310.0,20160310.0,110200.0,3.0,-1.089,3839.0199539157284,4283.137978371656,233
2016-03-11,109300.0,109950.0,111020.0,107610.0,70792.0,20160311.0,109000.0,4.0,0.872,3800.018139916081,4166.719581255435,234
2016-03-14,111000.0,109880.0,111000.0,109250.0,52784.0,20160314.0,109950.0,0.0,-0.064,3636.380127168565,3877.823637088047,235
2016-03-15,109800.0,108720.0,110560.0,108280.0,50468.0,20160315.0,109880.0,1.0,-1.056,3513.072842861419,3664.7804854763067,236
2016-03-16,108050.0,109500.0,109660.0,108000.0,41980.0,20160316.0,108720.0,2.0,0.717,3364.611675307661,3426.8097540794633,237
2016-03-17,109350.0,110000.0,110470.0,109200.0,34100.0,20160317.0,109500.0,3.0,0.457,3217.8287957154557,3203.2351202022073,238
2016-03-18,110300.0,112860.0,113780.0,109800.0,61924.0,20160318.0,110000.0,4.0,2.6,3314.389814298015,3346.803770841917,239
2016-03-21,112510.0,109400.0,112980.0,108000.0,55704.0,20160321.0,112860.0,0.0,-3.066,3465.8089221051205,3564.5632680629947,240
2016-03-22,109860.0,108990.0,110480.0,108900.0,41924.0,20160322.0,109400.0,1.0,-0.375,3510.735383736245,3617.2881656545915,241
2016-03-23,109200.0,109040.0,110500.0,108300.0,45664.0,20160323.0,108990.0,2.0,0.046,3391.5776215679884,3428.3164102339792,242
2016-03-24,109530.0,110270.0,110690.0,109030.0,71278.0,20160324.0,109040.0,3.0,1.128,3237.7978377768627,3197.874222202786,243
2016-03-25,110680.0,112020.0,112090.0,110390.0,57208.0,20160325.0,110270.0,4.0,1.587,3220.725307068643,3178.1576592424162,244
2016-03-28,111990.0,108600.0,112880.0,108210.0,40490.0,20160328.0,112020.0,0.0,-3.053,3352.4775518892375,3377.0699713434274,245
2016-03-29,108600.0,108470.0,109780.0,108000.0,41094.0,20160329.0,108600.0,1.0,-0.12,3413.1614108120198,3462.7939751643016,246
2016-03-30,108770.0,105090.0,109280.0,105060.0,67674.0,20160330.0,108470.0,2.0,-3.116,3486.510373469454,3563.754778475728,247
2016-03-31,105210.0,103490.0,105870.0,103010.0,69430.0,20160331.0,105090.0,3.0,-1.523,3665.9185213447186,3816.5874746789623,248
2016-04-01,102810.0,104830.0,105620.0,102700.0,50800.0,20160401.0,103490.0,4.0,1.295,3598.1077466739753,3697.0424780551,249
2016-04-05,103320.0,105360.0,105670.0,103300.0,18524.0,20160405.0,104830.0,1.0,0.506,3486.461587880879,3520.103480981087,250
2016-04-06,104710.0,106040.0,106150.0,104710.0,27906.0,20160406.0,105360.0,2.0,0.645,3300.4196253393566,3242.756350183609,251
2016-04-07,106130.0,107080.0,107400.0,105990.0,24902.0,20160407.0,106040.0,3.0,0.981,3185.83602303192,3082.3888368257985,252
2016-04-08,107110.0,106530.0,107200.0,105170.0,30624.0,20160408.0,107080.0,4.0,-0.514,3080.76002093489,2942.0703252490252,253
2016-04-11,106520.0,109060.0,110480.0,106510.0,31106.0,20160411.0,106530.0,0.0,2.375,3161.6000190339696,3079.1276152158216,254
2016-04-12,108960.0,108440.0,109770.0,107230.0,22846.0,20160412.0,109060.0,1.0,-0.568,3168.727290031062,3100.5772665203785,255
2016-04-13,108730.0,110660.0,112560.0,108730.0,30058.0,20160413.0,108440.0,2.0,2.047,3228.842990938713,3197.833630984328,256
2016-04-14,110810.0,112120.0,113550.0,110100.0,35104.0,20160414.0,110660.0,3.0,1.319,3399.857264493318,3452.7891468530843,257
2016-04-15,113960.0,111570.0,113960.0,110540.0,19584.0,20160415.0,112120.0,4.0,-0.491,3401.6884222666877,3448.417260606006,258
2016-04-18,111580.0,110180.0,111890.0,109660.0,20774.0,20160418.0,111570.0,0.0,-1.246,3316.080383877324,3316.6282925252012,259
2016-04-19,110230.0,111470.0,112000.0,110010.0,19212.0,20160419.0,110180.0,1.0,1.171,3195.527621704763,3139.7445201885075,260
2016-04-20,111610.0,111440.0,112950.0,110490.0,19258.0,20160420.0,111470.0,2.0,-0.027,3156.8432924583235,3090.4452508300415,261
2016-04-21,112370.0,114400.0,114600.0,110790.0,20964.0,20160421.0,111440.0,3.0,2.656,3216.2211749628837,3186.3858840527027,262
2016-04-22,115480.0,111460.0,115960.0,110000.0,19430.0,20160422.0,114400.0,4.0,-2.57,3465.655613605568,3556.2010995123424,263
2016-04-25,111820.0,109520.0,113410.0,108560.0,16102.0,20160425.0,111460.0,0.0,-1.741,3681.5051032801057,3860.7076195773616,264
2016-04-26,109170.0,108100.0,110530.0,107560.0,9102.0,20160426.0,109520.0,1.0,-1.297,3701.3682757093798,3865.946603633711,265
2016-04-27,108780.0,108300.0,109430.0,107800.0,5110.0,20160427.0,108100.0,2.0,0.185,3521.2438870069273,3579.8203898158813,266
2016-04-28,108690.0,106780.0,108690.0,106600.0,4248.0,20160428.0,108300.0,3.0,-1.404,3391.1308063688844,3381.177671173764,267
2016-04-29,107020.0,108120.0,109340.0,106870.0,3898.0,20160429.0,106780.0,4.0,1.255,3307.3916421529166,3259.687315017262,268
2016-05-03,111220.0,110860.0,111240.0,107480.0,730.0,20160503.0,108120.0,1.0,2.534,3412.174220139716,3419.7290063482974,269
2016-05-04,112000.0,112040.0,113510.0,111510.0,19180.0,20160504.0,110860.0,2.0,1.064,3591.9765637644696,3682.43180550186,270
2016-05-05,112300.0,113480.0,114380.0,111600.0,30476.0,20160505.0,112040.0,3.0,1.285,3585.4332397858466,3660.774231434947,271
2016-05-06,113490.0,111360.0,114490.0,110200.0,41310.0,20160506.0,113480.0,4.0,-1.868,3649.484763442,3744.671000576954,272
2016-05-09,111200.0,110770.0,113200.0,110030.0,33068.0,20160509.0,111360.0,0.0,-0.53,3631.3497849471887,3705.3815338333584,273
2016-05-10,110500.0,108930.0,110960.0,106630.0,38566.0,20160510.0,110770.0,1.0,-1.661,3731.227077225129,3841.997329322242,274
2016-05-11,108510.0,109550.0,109960.0,107510.0,26656.0,20160511.0,108930.0,2.0,0.569,3688.3882520226803,3764.397685412606,275
2016-05-12,110000.0,110820.0,111300.0,109470.0,25600.0,20160512.0,109550.0,3.0,1.159,3568.5347745656654,3578.477994024262,276
2016-05-13,110490.0,107500.0,110650.0,107110.0,33972.0,20160513.0,110820.0,4.0,-2.996,3565.940704150597,3573.347594821027,277
2016-05-16,107200.0,107860.0,108670.0,106690.0,22214.0,20160516.0,107500.0,0.0,0.335,3617.2188219552304,3647.5679155115527,278
2016-05-17,107870.0,108220.0,109000.0,106910.0,23502.0,20160517.0,107860.0,1.0,0.334,3478.380747231671,3439.8921934433456,279
2016-05-18,107900.0,106580.0,108630.0,106540.0,24366.0,20160518.0,108220.0,2.0,-1.515,3352.1643156648606,3259.9065676508994,280
2016-05-19,106120.0,106730.0,107500.0,105730.0,22608.0,20160519.0,106580.0,3.0,0.141,3273.7857415133403,3157.2523586307757,281
2016-05-20,106440.0,107150.0,107390.0,105210.0,15350.0,20160520.0,106730.0,4.0,0.394,3174.3506741028446,3026.9520441466725,282
2016-05-23,108190.0,105930.0,108190.0,105500.0,23870.0,20160523.0,107150.0,0.0,-1.139,3130.3187946388725,2982.0251049271164,283
2016-05-24,104860.0,105510.0,106210.0,104230.0,19434.0,20160524.0,105930.0,1.0,-0.396,3111.198904217125,2973.7550909368324,284
2016-05-25,106000.0,104690.0,106000.0,104600.0,15432.0,20160525.0,105510.0,2.0,-0.777,2955.635367469888,2763.9210788119212,285
2016-05-26,104800.0,106500.0,106600.0,104500.0,18336.0,20160526.0,104690.0,3.0,1.729,2877.850334063432,2675.3982683036647,286
2016-05-27,106300.0,108310.0,108380.0,105810.0,20132.0,20160527.0,106500.0,4.0,1.7,2951.6821218759383,2810.6784991965133,287
2016-05-30,108500.0,108000.0,108870.0,107350.0,13538.0,20160530.0,108310.0,0.0,-0.286,2898.801928978071,2751.9213659703155,288
2016-05-31,107510.0,108650.0,108980.0,107510.0,12918.0,20160531.0,108000.0,1.0,0.602,2768.9108445253905,2580.9985171742737,289
2016-06-01,108960.0,106150.0,108960.0,106100.0,19062.0,20160601.0,108650.0,2.0,-2.301,2777.1916768412716,2618.1987148843705,290
2016-06-02,106210.0,108100.0,108290.0,106200.0,18218.0,20160602.0,106150.0,3.0,1.837,2747.446978946584,2595.7722195664505,291
2016-06-03,108100.0,107540.0,108270.0,107030.0,12176.0,20160603.0,108100.0,4.0,-0.518,2690.4063444968547,2532.3359236242613,292
2016-06-06,108170.0,109300.0,109790.0,108170.0,17152.0,20160606.0,107540.0,0.0,1.637,2599.4603131788986,2420.0244671410283,293
2016-06-07,109290.0,109510.0,109840.0,108920.0,11530.0,20160607.0,109300.0,1.0,0.192,2572.236648344439,2404.0212048555622,294
2016-06-08,109630.0,109270.0,109690.0,108440.0,12394.0,20160608.0,109510.0,2.0,-0.219,2452.0333166766954,2250.1517108748203,295
2016-06-13,109860.0,111570.0,112000.0,109830.0,10064.0,20160613.0,109270.0,0.0,2.105,2455.4848333424547,2282.1314827581814,296
2016-06-14,112000.0,111890.0,112070.0,110660.0,11692.0,20160614.0,111570.0,1.0,0.287,2486.8043939477034,2351.1806183904278,297
2016-06-15,111640.0,111760.0,112000.0,111020.0,10592.0,20160615.0,111890.0,2.0,-0.116,2349.8221763160363,2168.3565359383706,298
2016-06-16,112080.0,111440.0,113270.0,111140.0,16132.0,20160616.0,111760.0,3.0,-0.286,2329.83834210548,2163.2423311465877,299
2016-06-17,111810.0,112800.0,113170.0,111280.0,11516.0,20160617.0,111440.0,4.0,1.22,2289.853038277695,2126.810020327043,300
2016-06-20,113000.0,112300.0,113500.0,111580.0,10244.0,20160620.0,112800.0,0.0,-0.443,2268.9573075251733,2117.902017616774,301
2016-06-21,112320.0,110920.0,112340.0,110660.0,13082.0,20160621.0,112300.0,1.0,-1.229,2257.23391593197,2120.848415267867,302
2016-06-22,110850.0,111670.0,111890.0,110100.0,9574.0,20160622.0,110920.0,2.0,0.676,2252.030832665423,2131.4019598988143,303
2016-06-23,111680.0,111480.0,112290.0,110600.0,9548.0,20160623.0,111670.0,3.0,-0.17,2200.937120604918,2072.548365245639,304
2016-06-24,111860.0,110600.0,112890.0,110300.0,18052.0,20160624.0,111480.0,4.0,-0.789,2236.306473277206,2141.541916546221,305
2016-06-27,111010.0,112760.0,113120.0,110740.0,14370.0,20160627.0,110600.0,0.0,1.953,2249.369521161099,2173.336327673391,306
2016-06-28,111960.0,112600.0,112800.0,111830.0,11936.0,20160628.0,112760.0,1.0,-0.142,2244.881382873728,2176.8914839836098,307
2016-06-29,113100.0,111720.0,113450.0,111180.0,19736.0,20160629.0,112600.0,2.0,-0.782,2247.1648935215712,2189.305952785795,308
2016-06-30,112000.0,112770.0,113080.0,111670.0,14328.0,20160630.0,111720.0,3.0,0.94,2171.058994110508,2085.3984924143556,309
2016-07-01,112690.0,118000.0,118000.0,112050.0,34210.0,20160701.0,112770.0,4.0,4.638,2544.5990855550604,2644.678693425779,310
2016-07-04,119000.0,122770.0,124000.0,117000.0,58638.0,20160704.0,118000.0,0.0,4.042,3334.1809868683354,3789.3882009690124,311
2016-07-05,124380.0,120330.0,125690.0,117810.0,61288.0,20160705.0,122770.0,1.0,-1.987,3747.437260789442,4334.803107506477,312
2016-07-06,121280.0,117270.0,121450.0,115800.0,45218.0,20160706.0,120330.0,2.0,-2.543,4040.397509808612,4686.1626931722785,313
2016-07-07,116800.0,116920.0,119500.0,116030.0,33606.0,20160707.0,117270.0,3.0,-0.298,4063.99773618965,4634.6743340826415,314
2016-07-08,117880.0,114900.0,117880.0,113840.0,24224.0,20160708.0,116920.0,4.0,-1.728,4061.8161238087723,4555.3844228716225,315
2016-07-11,115800.0,117570.0,119250.0,114860.0,29320.0,20160711.0,114900.0,0.0,2.324,4091.6510216443403,4533.33316648874,316
2016-07-12,118080.0,119840.0,120500.0,117370.0,29438.0,20160712.0,117570.0,1.0,1.931,4228.773656040322,4675.555410956912,317
2016-07-13,120190.0,119070.0,122000.0,118170.0,46426.0,20160713.0,119840.0,2.0,-0.643,4247.066960036657,4642.81468949599,318
2016-07-14,119440.0,118000.0,119600.0,117510.0,24542.0,20160714.0,119070.0,3.0,-0.899,4072.788145487859,4334.439397563189,319
2016-07-15,118110.0,119730.0,119840.0,118110.0,27224.0,20160715.0,118000.0,4.0,1.466,3859.8074049889515,3987.1808112214303,320
2016-07-18,120330.0,117440.0,120880.0,117230.0,24516.0,20160718.0,119730.0,0.0,-1.913,3840.7340045354094,3942.2233697252395,321
2016-07-19,117890.0,117350.0,118180.0,116710.0,22642.0,20160719.0,117440.0,1.0,-0.077,3766.1218223049127,3819.2602537618723,322
2016-07-20,117350.0,118090.0,118500.0,116800.0,23416.0,20160720.0,117350.0,2.0,0.631,3578.2925657317314,3536.6922199269557,323
2016-07-21,117660.0,118800.0,119490.0,117150.0,21418.0,20160721.0,118090.0,3.0,0.601,3465.72051430157,3377.133257270028,324
2016-07-22,118800.0,117960.0,119800.0,117500.0,23504.0,20160722.0,118800.0,4.0,-0.707,3359.7459220923333,3233.5154896340246,325
2016-07-25,118080.0,117530.0,118490.0,116810.0,13780.0,20160725.0,117960.0,0.0,-0.365,3235.2235655384784,3067.713424349484,326
2016-07-26,117620.0,118130.0,118500.0,116890.0,16832.0,20160726.0,117530.0,1.0,0.511,3087.47596867134,2873.3516344362192,327
2016-07-27,118110.0,120900.0,121900.0,117920.0,38912.0,20160727.0,118130.0,2.0,2.345,3204.069062428495,3072.9047498447253,328
2016-07-28,121000.0,121340.0,121560.0,120280.0,22488.0,20160728.0,120900.0,3.0,0.364,3224.6082385713603,3120.5174498654305,329
2016-07-29,122310.0,120190.0,122370.0,120100.0,10370.0,20160729.0,121340.0,4.0,-0.948,3137.8256714285076,3007.1151232167063,330
2016-08-01,120360.0,119760.0,120400.0,118500.0,16140.0,20160801.0,120190.0,0.0,-0.358,3110.7506103895494,2984.8331067878084,331
2016-08-02,119820.0,120540.0,120830.0,118830.0,13230.0,20160802.0,119760.0,1.0,0.651,3009.773282172316,2853.5220258827676,332
2016-08-03,120680.0,119470.0,121180.0,119140.0,13300.0,20160803.0,120540.0,2.0,-0.888,2921.612074702104,2745.052422431732,333
2016-08-04,119660.0,117730.0,119730.0,117580.0,15616.0,20160804.0,119470.0,3.0,-1.456,2925.1018860928193,2773.71209944083,334
2016-08-05,117450.0,120300.0,120790.0,117450.0,15730.0,20160805.0,117730.0,4.0,2.183,2962.819896448018,2849.2171528487193,335
2016-08-08,120340.0,122200.0,122300.0,119500.0,15974.0,20160808.0,120300.0,0.0,1.579,3108.92717858911,3078.6548658022252,336
2016-08-09,121300.0,122440.0,122600.0,120800.0,11064.0,20160809.0,122200.0,1.0,0.196,3035.388344171921,2974.834217028599,337
2016-08-10,122570.0,124650.0,125500.0,122170.0,19078.0,20160810.0,122440.0,2.0,1.805,3062.1712219744736,3022.1896547581196,338
2016-08-11,125000.0,123620.0,125950.0,123330.0,20646.0,20160811.0,124650.0,3.0,-0.826,3102.8829290677068,3087.231034123707,339
2016-08-12,123180.0,124330.0,124500.0,122800.0,12300.0,20160812.0,123620.0,4.0,0.574,2988.9844809706387,2922.266896240542,340
2016-08-15,123800.0,122270.0,123980.0,121820.0,11544.0,20160815.0,124330.0,0.0,-1.657,2913.622255427853,2820.6313100751363,341
2016-08-16,122320.0,123450.0,124000.0,122270.0,9848.0,20160816.0,122270.0,1.0,0.965,2836.020232207136,2719.213802065114,342
2016-08-17,123160.0,122480.0,123960.0,122340.0,7600.0,20160817.0,123450.0,2.0,-0.786,2731.836574733762,2581.985295123103,343
2016-08-18,122920.0,121180.0,122920.0,120730.0,11854.0,20160818.0,122480.0,3.0,-1.061,2730.7605224852355,2600.3872557733516,344
2016-08-19,121710.0,122000.0,123050.0,121320.0,7898.0,20160819.0,121180.0,4.0,0.677,2639.7822931683954,2484.335621670238,345
2016-08-22,122340.0,121840.0,122820.0,121630.0,9078.0,20160822.0,122000.0,0.0,-0.131,2548.8929937894527,2371.757538780877,346
2016-08-23,121940.0,121750.0,122490.0,121120.0,5376.0,20160823.0,121840.0,1.0,-0.074,2441.7209034449565,2238.1898669434268,347
2016-08-24,121830.0,124120.0,124490.0,121830.0,9562.0,20160824.0,121750.0,2.0,1.947,2461.5644576772333,2294.4312180176366,348
2016-08-25,124610.0,122610.0,124610.0,121480.0,8742.0,20160825.0,124120.0,3.0,-1.217,2522.3313251611216,2405.840388948618,349
2016-08-26,122120.0,122910.0,123470.0,122120.0,4088.0,20160826.0,122610.0,4.0,0.245,2474.846659237383,2351.728337088802,350
2016-08-29,123420.0,123510.0,123890.0,122780.0,2950.0,20160829.0,122910.0,0.0,0.488,2366.2242356703505,2208.8312254769658,351
2016-08-30,122820.0,122690.0,123750.0,122540.0,2814.0,20160830.0,123510.0,1.0,-0.664,2261.1129415185,2075.6537287467036,352
2016-08-31,124510.0,123750.0,124780.0,123210.0,8324.0,20160831.0,122690.0,2.0,0.864,2198.284492289545,2008.2332315804765,353
2016-09-01,124070.0,125220.0,125720.0,124020.0,13978.0,20160901.0,123750.0,3.0,1.188,2273.894992990497,2144.4688007030813,354
2016-09-02,125600.0,128200.0,128400.0,125120.0,28432.0,20160902.0,125220.0,4.0,2.38,2489.9045390822716,2478.539627276006,355
2016-09-05,128010.0,128200.0,129210.0,127910.0,17292.0,20160905.0,128200.0,0.0,0.0,2626.276853711158,2680.0676769725405,356
2016-09-06,128780.0,127520.0,128820.0,126380.0,16490.0,20160906.0,128200.0,1.0,-0.53,2609.342594282871,2648.0586533762016,357
2016-09-07,127900.0,128050.0,128060.0,126650.0,15564.0,20160907.0,127520.0,2.0,0.416,2513.038722075334,2501.6508329260373,358
2016-09-08,128280.0,127280.0,128490.0,126470.0,14396.0,20160908.0,128050.0,3.0,-0.601,2468.2170200684855,2437.4307218692325,359
2016-09-09,127530.0,127110.0,127930.0,127000.0,10798.0,20160909.0,127280.0,4.0,-0.134,2339.2882000622567,2252.439958953331,360
2016-09-12,126950.0,122470.0,127100.0,122010.0,31128.0,20160912.0,127110.0,0.0,-3.65,2605.7165455111412,2654.7812977595513,361
2016-09-13,122800.0,122690.0,123600.0,122240.0,16680.0,20160913.0,122470.0,1.0,0.18,2811.560495919217,2950.1437913916075,362
2016-09-14,123020.0,122750.0,123540.0,121800.0,16640.0,20160914.0,122690.0,2.0,0.049,2714.145905381106,2788.7912858727263,363
2016-09-19,122550.0,123780.0,125880.0,122550.0,11860.0,20160919.0,122750.0,0.0,0.839,2770.132641255551,2860.9524477563627,364
2016-09-20,124680.0,124530.0,124960.0,124120.0,8984.0,20160920.0,123780.0,1.0,0.606,2719.211492050502,2774.1587880555167,365
2016-09-21,124640.0,124380.0,125800.0,123840.0,14508.0,20160921.0,124530.0,2.0,-0.12,2655.6468109550015,2673.604282981448,366
2016-09-22,123670.0,126220.0,126780.0,123300.0,19236.0,20160922.0,124380.0,3.0,1.479,2730.5880099590922,2781.1237119172547,367
2016-09-23,126690.0,127060.0,127500.0,125960.0,15974.0,20160923.0,126220.0,4.0,0.666,2765.989099962813,2826.307216994956,368
2016-09-26,127300.0,127010.0,128240.0,126300.0,15118.0,20160926.0,127060.0,0.0,-0.039,2698.171909057105,2718.7995880622993,369
2016-09-27,127500.0,127330.0,127980.0,125350.0,15858.0,20160927.0,127010.0,1.0,0.252,2691.9744627791865,2706.9596429873263,370
2016-09-28,127330.0,127500.0,127740.0,126230.0,12554.0,20160928.0,127330.0,2.0,0.134,2584.5222388901693,2547.36502392235,371
2016-09-29,127680.0,128160.0,129920.0,127350.0,23066.0,20160929.0,127500.0,3.0,0.518,2585.0202171728824,2553.0496873993716,372
2016-09-30,127910.0,128700.0,129170.0,127670.0,11260.0,20160930.0,128160.0,4.0,0.421,2501.836561066258,2435.309729079457,373
2016-10-10,128740.0,129370.0,129740.0,126670.0,12158.0,20161010.0,128700.0,0.0,0.521,2553.4877827875075,2519.9350985355295,374
2016-10-11,128890.0,129890.0,130200.0,128810.0,13380.0,20161011.0,129370.0,1.0,0.402,2457.7161661704627,2383.9437520641272,375
2016-10-12,129500.0,129000.0,129510.0,127750.0,15776.0,20161012.0,129890.0,2.0,-0.685,2394.2874237913293,2300.75125178891,376
2016-10-13,129200.0,128100.0,129580.0,127800.0,11774.0,20161013.0,129000.0,3.0,-0.698,2366.6249307193875,2272.651084883718,377
2016-10-14,127830.0,126900.0,128400.0,126800.0,15718.0,20161014.0,128100.0,4.0,-0.937,2351.477209744895,2262.9642735658845,378
2016-10-17,126980.0,128210.0,128680.0,126910.0,13464.0,20161017.0,126900.0,0.0,1.032,2298.615645222632,2197.2357037571,379
2016-10-18,128110.0,128740.0,129370.0,127190.0,14032.0,20161018.0,128210.0,1.0,0.413,2314.196041111486,2233.604276589491,380
2016-10-19,129160.0,128760.0,129560.0,128500.0,12270.0,20161019.0,128740.0,2.0,0.016,2226.5418555558963,2115.7903730442254,381
2016-10-20,129100.0,129570.0,129930.0,128560.0,15344.0,20161020.0,128760.0,3.0,0.629,2148.674414141724,2016.3516566383287,382
2016-10-21,129160.0,131980.0,132100.0,129120.0,37166.0,20161021.0,129570.0,4.0,1.86,2256.9767401288427,2192.838102419889,383
2016-10-24,131970.0,132350.0,132480.0,131200.0,18560.0,20161024.0,131980.0,0.0,0.28,2316.3424910262233,2288.4596887639077,384
2016-10-25,132890.0,134190.0,134640.0,132350.0,24972.0,20161025.0,132350.0,1.0,1.39,2347.5840827511124,2337.9983969287205,385
2016-10-26,134190.0,133350.0,135900.0,132640.0,21938.0,20161026.0,134190.0,2.0,-0.626,2456.8946206828296,2499.5986106715577,386
2016-10-27,133960.0,133100.0,134490.0,132270.0,15958.0,20161027.0,133350.0,3.0,-0.187,2435.3587460752997,2462.3187959153497,387
2016-10-28,133390.0,135670.0,135880.0,132750.0,19928.0,20161028.0,133100.0,4.0,1.931,2498.507950977545,2551.3429564599696,388
2016-10-31,135490.0,135360.0,136320.0,134100.0,17586.0,20161031.0,135670.0,0.0,-0.228,2564.0981372523165,2640.4972289319776,389
2016-11-01,135990.0,137600.0,138140.0,134550.0,27244.0,20161101.0,135360.0,1.0,1.655,2657.3619429566515,2767.0975984077136,390
2016-11-02,137540.0,135680.0,137980.0,135450.0,20424.0,20161102.0,137600.0,2.0,-1.395,2653.965402687868,2747.484585286689,391
2016-11-03,135820.0,137970.0,138130.0,135500.0,13188.0,20161103.0,135680.0,3.0,1.688,2651.7867297162434,2731.8199739151305,392
2016-11-04,138300.0,142710.0,143410.0,138240.0,42886.0,20161104.0,137970.0,4.0,3.436,3113.4424815602247,3398.2439773931173,393
2016-11-07,141990.0,147400.0,147400.0,140910.0,36322.0,20161107.0,142710.0,0.0,3.286,3687.6749832365713,4202.478113740706,394
2016-11-08,146900.0,150240.0,154970.0,146680.0,61552.0,20161108.0,147400.0,1.0,1.927,4466.977257487796,5276.8143652419485,395
2016-11-09,150630.0,149890.0,154180.0,146500.0,59814.0,20161109.0,150240.0,2.0,-0.233,4759.070234079815,5597.239116543022,396
2016-11-10,150780.0,153700.0,155520.0,149150.0,75396.0,20161110.0,149890.0,3.0,2.542,4905.518394618014,5700.273901003952,397
2016-11-11,153800.0,152980.0,154400.0,150250.0,41616.0,20161111.0,153700.0,4.0,-0.468,4869.562176925467,5541.570714203425,398
2016-11-14,152850.0,146410.0,157310.0,143030.0,72138.0,20161114.0,152980.0,0.0,-4.295,5725.056524477698,6706.694618976302,399
2016-11-15,146010.0,143950.0,152500.0,142500.0,48160.0,20161115.0,146410.0,1.0,-1.68,6157.324113161544,7209.802003112795,400
2016-11-16,143680.0,145030.0,146110.0,142660.0,25136.0,20161116.0,143950.0,2.0,0.75,5938.476466510495,6748.495069364422,401
2016-11-17,144230.0,141520.0,144960.0,141140.0,24414.0,20161117.0,145030.0,3.0,-2.42,5745.887696827723,6358.029060115833,402
2016-11-18,142490.0,140380.0,144650.0,139070.0,28830.0,20161118.0,141520.0,4.0,-0.806,5765.3524516615635,6304.958518767051,403
2016-11-21,141500.0,143390.0,145070.0,138500.0,31542.0,20161121.0,140380.0,0.0,2.144,5838.50222878324,6340.297382931444,404
2016-11-22,144000.0,147450.0,149210.0,143180.0,30884.0,20161122.0,143390.0,1.0,2.831,6110.456571621127,6672.257731873919,405
2016-11-23,147820.0,146970.0,148380.0,145450.0,21410.0,20161123.0,147450.0,2.0,-0.326,6008.596883291936,6447.9567009574,406
2016-11-24,146900.0,146700.0,151000.0,146000.0,43068.0,20161124.0,146970.0,3.0,-0.184,5916.906257538124,6254.895807496413,407
2016-11-25,147140.0,145820.0,148320.0,143220.0,24014.0,20161125.0,146700.0,4.0,-0.6,5842.642052307386,6100.909699830225,408
2016-11-28,145160.0,149050.0,149050.0,144210.0,26528.0,20161128.0,145820.0,0.0,2.215,5751.4927748248965,5932.7884065195285,409
2016-11-29,148060.0,142650.0,149390.0,142270.0,29468.0,20161129.0,149050.0,1.0,-4.294,5875.902522568088,6091.083285650258,410
2016-11-30,143520.0,140110.0,143740.0,137350.0,28296.0,20161130.0,142650.0,2.0,-1.781,6405.365929607354,6838.938847563557,411
2016-12-01,142600.0,145740.0,146760.0,141130.0,27626.0,20161201.0,140110.0,3.0,4.018,6334.878117824866,6677.74700122175,412
2016-12-02,145000.0,143900.0,145800.0,142200.0,18074.0,20161202.0,145740.0,4.0,-1.263,6276.252834386241,6546.0474010588505,413
2016-12-05,143900.0,144160.0,145690.0,143190.0,18412.0,20161205.0,143900.0,0.0,0.181,5937.5025767147645,6013.24108091767,414
2016-12-06,144510.0,145000.0,145500.0,143010.0,16538.0,20161206.0,144160.0,1.0,0.583,5624.093251558877,5543.47560346198,415
2016-12-07,145060.0,146060.0,146600.0,143660.0,18714.0,20161207.0,145000.0,2.0,0.731,5380.084774144433,5196.345523000383,416
2016-12-08,146210.0,144590.0,147980.0,143990.0,19464.0,20161208.0,146060.0,3.0,-1.006,5253.7134310403935,5035.499453266999,417
2016-12-09,145500.0,144050.0,146310.0,142310.0,14892.0,20161209.0,144590.0,4.0,-0.373,5139.739482763994,4897.432859498065,418
2016-12-12,144050.0,143280.0,145550.0,143000.0,12486.0,20161212.0,144050.0,0.0,-0.535,4904.308620694539,4584.4418115649905,419
2016-12-13,143670.0,148090.0,148840.0,142330.0,21248.0,20161213.0,143280.0,1.0,3.357,5050.280564267763,4841.1829033563245,420
2016-12-14,149500.0,148390.0,149810.0,145880.0,18748.0,20161214.0,148090.0,2.0,0.203,5184.800512970696,5066.358516242152,421
2016-12-15,148850.0,150720.0,150900.0,146590.0,18394.0,20161215.0,148390.0,3.0,1.57,5105.273193609724,4965.510714076532,422
2016-12-16,149220.0,148720.0,150690.0,148620.0,11304.0,20161216.0,150720.0,4.0,-1.327,4850.248357827022,4610.109285532994,423
2016-12-19,148150.0,144210.0,149880.0,144180.0,14578.0,20161219.0,148720.0,0.0,-3.033,5003.862143479108,4867.4280474619245,424
2016-12-20,143950.0,144150.0,145150.0,142510.0,11690.0,20161220.0,144210.0,1.0,-0.042,5113.511039526459,5046.437641133663,425
2016-12-21,145000.0,144430.0,145350.0,143800.0,5616.0,20161221.0,144150.0,2.0,0.194,4789.555490478599,4580.245955649175,426
2016-12-22,144490.0,143150.0,145170.0,143150.0,8204.0,20161222.0,144430.0,3.0,-0.886,4537.777718616907,4238.8798282292855,427
2016-12-23,143020.0,143790.0,145790.0,142320.0,9856.0,20161223.0,143150.0,4.0,0.447,4440.707016924461,4136.362517798714,428
2016-12-26,144140.0,140520.0,145110.0,137400.0,18122.0,20161226.0,143790.0,0.0,-2.274,4737.9154699313285,4612.847515425552,429
2016-12-27,141490.0,144950.0,144950.0,140030.0,7808.0,20161227.0,140520.0,1.0,3.153,4754.46860902848,4653.801180035478,430
2016-12-28,144470.0,146520.0,146640.0,144060.0,7996.0,20161228.0,144950.0,2.0,1.083,4878.607826389531,4849.294356030752,431
2016-12-29,145700.0,146940.0,148980.0,144550.0,5976.0,20161229.0,146520.0,3.0,0.287,4837.825296717755,4793.388441893319,432
2016-12-30,147700.0,146820.0,148370.0,145800.0,12402.0,20161230.0,146940.0,4.0,-0.082,4631.659360652504,4496.9366496408775,433
2017-01-02,147700.0,145800.0,148370.0,145800.0,0.0,20170102.0,146820.0,0.0,-100.0,4444.235782411367,4240.011763022094,434
2017-01-03,147380.0,150270.0,150790.0,146800.0,15106.0,20170103.0,0.0,1.0,inf,4402.94162037397,4206.676861285815,435
2017-01-04,150300.0,150720.0,151860.0,148420.0,25698.0,20170104.0,150270.0,2.0,0.299,17808.128745794536,23893.78661311438,436
2017-01-05,150690.0,154930.0,155560.0,149620.0,25876.0,20170105.0,150720.0,3.0,2.793,16729.207950722306,21499.948398032462,437
2017-01-06,153540.0,152900.0,154480.0,151870.0,27994.0,20170106.0,154930.0,4.0,-1.31,15550.189046111187,19134.621944961465,438
2017-01-09,153090.0,153260.0,153800.0,152300.0,18838.0,20170109.0,152900.0,0.0,0.235,14375.626405555622,16934.00568563327,439
2017-01-10,153260.0,154800.0,155810.0,152300.0,26632.0,20170110.0,153260.0,1.0,1.005,13387.842186868746,15144.138260882168,440
2017-01-11,156000.0,153180.0,156000.0,152660.0,20568.0,20170111.0,154800.0,2.0,-1.047,12474.401988062495,13570.253159431213,441
2017-01-12,152760.0,149590.0,152960.0,147620.0,34190.0,20170112.0,153180.0,3.0,-2.344,11993.092716420448,12718.219404840385,442
2017-01-13,149240.0,149200.0,150790.0,148410.0,18084.0,20170113.0,149590.0,4.0,-0.261,11336.447924018586,11658.45681752833,443
2017-01-16,148980.0,150280.0,152380.0,148980.0,16638.0,20170116.0,149200.0,0.0,0.724,10614.952658198714,10557.329241857884,444
2017-01-17,150030.0,146840.0,150940.0,145510.0,18968.0,20170117.0,150280.0,1.0,-2.289,10143.593325635195,9873.6853429435,445
2017-01-18,146790.0,147710.0,149070.0,146570.0,13972.0,20170118.0,146840.0,2.0,0.592,9558.721205122903,9051.860630551033,446
2017-01-19,147100.0,148200.0,148780.0,147100.0,12098.0,20170119.0,147710.0,3.0,0.332,8866.11018647537,8103.612546477566,447
2017-01-20,148500.0,144080.0,149040.0,144010.0,17896.0,20170120.0,148200.0,4.0,-2.78,8517.37289679579,7693.797540280558,448
2017-01-23,143970.0,144820.0,146210.0,143310.0,17298.0,20170123.0,144080.0,0.0,0.514,8187.611724359809,7319.95786824315,449
2017-01-24,144000.0,145560.0,146820.0,143860.0,11690.0,20170124.0,144820.0,1.0,0.511,7712.374294872554,6738.630152477396,450
2017-01-25,146880.0,148220.0,148730.0,145440.0,10542.0,20170125.0,145560.0,2.0,1.827,7366.703904429594,6361.479465480409,451
2017-01-26,148000.0,149030.0,150000.0,145880.0,8568.0,20170126.0,148220.0,3.0,0.546,7100.639913117815,6105.282203416358,452
2017-02-03,146010.0,146100.0,148990.0,146010.0,5784.0,20170203.0,149030.0,4.0,-1.966,6726.036284652558,5688.577909627511,453
2017-02-06,146140.0,145510.0,147070.0,145120.0,10614.0,20170206.0,146100.0,0.0,-0.404,6470.032986047779,5451.434188343843,454
2017-02-07,144600.0,144600.0,145890.0,143530.0,18212.0,20170207.0,145510.0,1.0,-0.625,6115.484532770708,5067.242963231331,455
2017-02-08,142830.0,143960.0,144710.0,142440.0,23812.0,20170208.0,144600.0,2.0,-0.443,5838.622302518826,4800.943901467153,456
2017-02-09,143560.0,145730.0,146760.0,143350.0,24580.0,20170209.0,143960.0,3.0,1.23,5617.838456835296,4615.484714604866,457
2017-02-10,146000.0,146040.0,146470.0,145250.0,17978.0,20170210.0,145730.0,4.0,0.213,5335.307688032087,4334.753419324217,458
2017-02-13,146050.0,150350.0,150580.0,146050.0,24744.0,20170213.0,146040.0,0.0,2.951,5291.188807301897,4403.452963414321,459
2017-02-14,150360.0,150750.0,150800.0,149180.0,20138.0,20170214.0,150350.0,1.0,0.266,5242.898915728997,4450.992568292411,460
2017-02-15,151000.0,148500.0,151670.0,147280.0,22100.0,20170215.0,150750.0,2.0,-1.493,5165.362650662724,4442.860225853424,461
2017-02-16,149080.0,148510.0,150340.0,148000.0,19586.0,20170216.0,148500.0,3.0,0.007,4945.784227875204,4217.145529072967,462
2017-02-17,148440.0,146690.0,148990.0,146140.0,15526.0,20170217.0,148510.0,4.0,-1.226,4755.258388977458,4034.859458529905,463
2017-02-20,146690.0,147970.0,148580.0,145660.0,16770.0,20170220.0,146690.0,0.0,0.873,4588.416717252234,3886.211530725918,464
2017-02-21,148520.0,149000.0,149730.0,147980.0,15798.0,20170221.0,147970.0,1.0,0.696,4447.651561138395,3773.3833266291285,465
2017-02-22,149560.0,148150.0,149560.0,147650.0,11680.0,20170222.0,149000.0,2.0,-0.57,4216.955964671268,3524.932216411911,466
2017-02-23,147990.0,145200.0,148460.0,145000.0,16352.0,20170223.0,148150.0,3.0,-1.991,4197.232695155698,3588.27458755699,467
2017-02-24,145980.0,145530.0,145990.0,144000.0,17000.0,20170224.0,145200.0,4.0,0.227,4192.938813777907,3663.171309216058,468
2017-02-27,145900.0,147020.0,148230.0,145500.0,16250.0,20170227.0,145530.0,0.0,1.024,4087.2171034344606,3578.7484679872505,469
2017-02-28,147120.0,145750.0,147900.0,145640.0,13362.0,20170228.0,147020.0,1.0,-0.864,3931.1064576676936,3417.5820055889544,470
2017-03-01,145740.0,145980.0,146750.0,145320.0,12504.0,20170301.0,145750.0,2.0,0.158,3728.2785978797187,3188.5710715104233,471
2017-03-02,146220.0,147650.0,148410.0,146220.0,16406.0,20170302.0,145980.0,3.0,1.144,3631.1623617088376,3118.0949286423706,472
2017-03-03,147770.0,145900.0,147770.0,145310.0,16420.0,20170303.0,147650.0,4.0,-1.185,3524.6930560989426,3030.348938156721,473
2017-03-06,145900.0,145090.0,146500.0,144680.0,16130.0,20170306.0,145900.0,0.0,-0.555,3474.2664146354027,3022.3024130691583,474
2017-03-07,144960.0,144390.0,145390.0,143750.0,15228.0,20170307.0,145090.0,1.0,-0.482,3353.8785587594543,2905.995424659933,475
2017-03-08,144340.0,142880.0,144400.0,142610.0,17132.0,20170308.0,144390.0,2.0,-1.046,3274.4350534176833,2849.1960347052714,476
2017-03-09,142260.0,140930.0,143350.0,139900.0,23170.0,20170309.0,142880.0,3.0,-1.365,3384.9409576524367,3067.9698967445647,477
2017-03-10,140880.0,142890.0,143240.0,138890.0,24188.0,20170310.0,140930.0,4.0,1.391,3472.6735978658517,3238.9072438452895,478
2017-03-13,143110.0,145180.0,145180.0,142310.0,24876.0,20170313.0,142890.0,0.0,1.603,3543.339634423504,3373.719611332588,479
2017-03-14,145320.0,144110.0,145380.0,143760.0,12904.0,20170314.0,145180.0,1.0,-0.737,3447.581485839551,3255.8903298215805,480
2017-03-15,144200.0,145880.0,146450.0,144000.0,21580.0,20170315.0,144110.0,2.0,1.228,3356.892259854137,3148.4382858453696,481
2017-03-16,146440.0,147250.0,147480.0,145810.0,13910.0,20170316.0,145880.0,3.0,0.939,3358.083872594673,3177.9798477326576,482
2017-03-17,147800.0,146750.0,147980.0,145900.0,14650.0,20170317.0,147250.0,4.0,-0.34,3243.7126114497023,3034.249201368303,483
2017-03-20,147600.0,146950.0,147800.0,146420.0,12224.0,20170320.0,146750.0,0.0,0.136,3074.2841922270018,2813.682641185863,484
2017-03-21,147150.0,146580.0,147530.0,145570.0,14932.0,20170321.0,146950.0,1.0,-0.252,2972.985629297274,2699.858289027748,485
2017-03-22,147260.0,145790.0,147320.0,145050.0,18074.0,20170322.0,146580.0,2.0,-0.539,2909.077844815704,2642.543850490715,486
2017-03-23,146020.0,146550.0,147110.0,145330.0,13976.0,20170323.0,145790.0,3.0,0.521,2806.4344043779124,2527.5380037586197,487
2017-03-24,146110.0,146330.0,146860.0,145250.0,14316.0,20170324.0,146550.0,4.0,-0.15,2697.6676403435567,2405.1996032574702,488
2017-03-27,146140.0,142470.0,146140.0,142120.0,19000.0,20170327.0,146330.0,0.0,-2.638,2855.1524003123245,2675.1729894898076,489
2017-03-28,141800.0,142650.0,144000.0,141150.0,17420.0,20170328.0,142470.0,1.0,0.126,3066.5021821021132,3009.1499242245,490
2017-03-29,142820.0,143660.0,144300.0,142150.0,12884.0,20170329.0,142650.0,2.0,0.708,2983.183801911012,2894.5966009945664,491
2017-03-30,143410.0,143000.0,144100.0,142550.0,11778.0,20170330.0,143660.0,3.0,-0.459,2852.894365373647,2715.317054195291,492
2017-03-31,142210.0,142680.0,143920.0,142200.0,12830.0,20170331.0,143000.0,4.0,-0.224,2749.903968521497,2582.6081136359185,493
2017-04-05,142810.0,143350.0,143990.0,141660.0,9080.0,20170405.0,142680.0,2.0,0.47,2711.7308804740883,2548.927031817796,494
2017-04-06,143340.0,146730.0,146800.0,143340.0,16256.0,20170406.0,143350.0,3.0,2.358,2839.755345885535,2758.4034275754234,495
2017-04-07,146730.0,145970.0,147100.0,145300.0,20114.0,20170407.0,146730.0,4.0,-0.518,2922.504859895941,2890.6163038987006,496
2017-04-10,145970.0,145220.0,146340.0,145010.0,10504.0,20170410.0,145970.0,0.0,-0.514,2813.186236269037,2734.5341300455407,497
2017-04-11,145820.0,141630.0,145880.0,141600.0,17252.0,20170411.0,145220.0,1.0,-2.472,2954.7147602445766,2952.596246039465,498
2017-04-12,141840.0,140800.0,142590.0,140110.0,20156.0,20170412.0,141630.0,2.0,-0.586,3150.6497820405243,3240.25007990087,499
2017-04-13,141110.0,142360.0,143090.0,140110.0,18824.0,20170413.0,140800.0,3.0,1.108,3135.136165491386,3205.55006924742,500
2017-04-14,142240.0,140970.0,143470.0,140880.0,11530.0,20170414.0,142360.0,4.0,-0.976,3092.8510595376265,3134.1433933477683,501
2017-04-17,140960.0,142880.0,143180.0,138260.0,19336.0,20170417.0,140970.0,0.0,1.355,3258.9555086705695,3372.257607568066,502
2017-04-18,141800.0,142300.0,143130.0,141800.0,9488.0,20170418.0,142880.0,1.0,-0.406,3159.050462427796,3210.6232598923316,503
2017-04-19,142860.0,140580.0,142880.0,139590.0,15186.0,20170419.0,142300.0,2.0,-1.209,3170.9549658434507,3221.206825240021,504
2017-04-20,141000.0,140960.0,141980.0,138500.0,17416.0,20170420.0,140580.0,3.0,0.27,3228.1408780394977,3298.3792485413474,505
2017-04-21,140220.0,139720.0,141500.0,139490.0,14112.0,20170421.0,140960.0,4.0,-0.88,3117.400798217725,3126.5953487358347,506
2017-04-24,138920.0,137220.0,139730.0,135610.0,22442.0,20170424.0,139720.0,0.0,-1.789,3320.364362016114,3423.049302237723,507
2017-04-25,136310.0,137610.0,138390.0,136310.0,11912.0,20170425.0,137220.0,1.0,0.284,3328.5130563782827,3421.3093952726895,508
2017-04-26,138590.0,138290.0,139340.0,137900.0,8722.0,20170426.0,137610.0,2.0,0.494,3218.6482330711656,3247.8014759029975,509
2017-04-27,139030.0,141050.0,142390.0,138890.0,12554.0,20170427.0,138290.0,3.0,1.996,3360.5893027919687,3452.0946124492643,510
2017-04-28,139100.0,142420.0,142500.0,139100.0,14648.0,20170428.0,141050.0,4.0,0.971,3437.8084570836077,3553.1486641226957,511
2017-05-02,142980.0,144660.0,145790.0,142690.0,10510.0,20170502.0,142420.0,1.0,1.573,3556.1895064396463,3711.39550890634,512
2017-05-03,144800.0,142960.0,144800.0,142840.0,12948.0,20170503.0,144660.0,2.0,-1.175,3449.2631876724085,3533.876107718832,513
2017-05-04,142400.0,141580.0,142440.0,140640.0,16926.0,20170504.0,142960.0,3.0,-0.965,3501.1483524294626,3598.6926266896544,514
2017-05-05,141010.0,140700.0,142730.0,140500.0,18384.0,20170505.0,141580.0,4.0,-0.622,3406.4985022086025,3446.8669431310336,515
2017-05-08,140700.0,139610.0,141750.0,139610.0,18132.0,20170508.0,140700.0,0.0,-0.775,3291.362274735093,3272.618017380229,516
2017-05-09,139810.0,141870.0,142120.0,139810.0,16882.0,20170509.0,139610.0,1.0,1.619,3202.1475224864475,3144.2689483961985,517
2017-05-10,141850.0,141230.0,142630.0,141140.0,13262.0,20170510.0,141870.0,2.0,-0.451,3185.5886568058613,3127.6997552767057,518
2017-05-11,141510.0,142250.0,142350.0,140050.0,17502.0,20170511.0,141230.0,3.0,0.722,3105.0805970962374,3017.3397879064783,519
2017-05-12,142600.0,142050.0,143500.0,141700.0,13882.0,20170512.0,142250.0,4.0,-0.141,3029.1641791783973,2917.694482852281,520
2017-05-15,142160.0,141600.0,142390.0,140520.0,17118.0,20170515.0,142050.0,0.0,-0.317,2923.7856174349067,2778.0018851386435,521
2017-05-16,141030.0,141000.0,142450.0,140230.0,18322.0,20170516.0,141600.0,1.0,-0.424,2859.8051067590063,2703.601633786824,522
2017-05-17,141020.0,143190.0,143360.0,140700.0,20462.0,20170517.0,141000.0,2.0,1.553,2841.641006144551,2697.7880826152477,523
2017-05-18,143190.0,143960.0,144320.0,142490.0,19490.0,20170518.0,143190.0,3.0,0.538,2885.128187404137,2780.7496715998814,524
2017-05-19,143590.0,144050.0,144940.0,143300.0,17542.0,20170519.0,143960.0,4.0,0.063,2781.9347158219452,2643.316382053234,525
2017-05-22,144820.0,145150.0,147660.0,144390.0,26512.0,20170522.0,144050.0,0.0,0.764,2865.3951962017713,2784.207531112807,526
2017-05-23,145850.0,144990.0,146190.0,144700.0,15522.0,20170523.0,145150.0,1.0,-0.11,2799.450178365249,2698.3131936311033,527
2017-05-24,145010.0,144290.0,145440.0,143850.0,10020.0,20170524.0,144990.0,2.0,-0.483,2689.5001621502265,2550.5381011469563,528
2017-05-25,144200.0,146000.0,146000.0,143940.0,13866.0,20170525.0,144290.0,3.0,1.185,2632.2728746820244,2485.133020994029,529
2017-05-26,145980.0,144820.0,146340.0,144580.0,15314.0,20170526.0,146000.0,4.0,-0.808,2579.3389769836585,2427.1152848614915,530
2017-05-31,144880.0,143240.0,145480.0,142710.0,13220.0,20170531.0,144820.0,2.0,-1.091,2643.944524530596,2542.1665802132884,531
2017-06-01,143310.0,143660.0,144500.0,142110.0,16312.0,20170601.0,143240.0,3.0,0.293,2649.9495677550844,2564.5443695181793,532
2017-06-02,143500.0,142710.0,144100.0,142550.0,11498.0,20170602.0,143660.0,4.0,-0.661,2549.954152504622,2429.271786915755,533
2017-06-05,142090.0,142500.0,143970.0,142090.0,15698.0,20170605.0,142710.0,0.0,-0.147,2489.0492295496565,2356.0355486603207,534
2017-06-06,142660.0,143300.0,143650.0,141740.0,15702.0,20170606.0,142500.0,1.0,0.561,2436.408390499688,2296.564142172278,535
2017-06-07,142900.0,141700.0,144440.0,141400.0,24842.0,20170607.0,143300.0,2.0,-1.117,2491.2803549997166,2395.6889232159742,536
2017-06-08,141640.0,141810.0,142300.0,140990.0,17354.0,20170608.0,141700.0,3.0,0.078,2474.8003227270124,2384.2637334538404,537
2017-06-09,141290.0,142040.0,142040.0,141170.0,13662.0,20170609.0,141810.0,4.0,0.162,2328.909384297284,2182.361902326662,538
2017-06-12,141680.0,142190.0,142500.0,141500.0,14584.0,20170612.0,142040.0,0.0,0.106,2208.0994402702577,2024.713648683107,539
2017-06-13,142500.0,144860.0,145660.0,141700.0,29214.0,20170613.0,142190.0,1.0,1.878,2367.363127518416,2282.751828858693,540
2017-06-14,144700.0,146260.0,146280.0,144020.0,26028.0,20170614.0,144860.0,2.0,0.966,2523.9664795621966,2523.7182516775338,541
2017-06-15,145840.0,144790.0,146180.0,144500.0,20584.0,20170615.0,146260.0,3.0,-1.005,2447.2422541474516,2411.2224847871958,542
2017-06-16,144480.0,145600.0,146200.0,144480.0,15758.0,20170616.0,144790.0,4.0,0.559,2386.583867406774,2327.0594868155695,543
2017-06-19,145580.0,144440.0,145760.0,143750.0,21724.0,20170619.0,145600.0,0.0,-0.797,2352.3489703697946,2284.784888573494,544
2017-06-20,144280.0,143230.0,144820.0,142950.0,13668.0,20170620.0,144440.0,1.0,-0.838,2379.4081548816316,2333.480236763695,545
2017-06-21,143090.0,142950.0,143480.0,142210.0,17716.0,20170621.0,143230.0,2.0,-0.195,2365.825595346938,2319.6828718618685,546
2017-06-22,143060.0,144700.0,145170.0,143060.0,19460.0,20170622.0,142950.0,3.0,1.224,2342.5687230426706,2291.7251556136193,547
2017-06-23,144780.0,144440.0,145360.0,143160.0,14338.0,20170623.0,144700.0,4.0,-0.18,2348.6988391297004,2307.4951348651366,548
2017-06-26,144440.0,142880.0,144650.0,142510.0,13744.0,20170626.0,144440.0,0.0,-1.08,2334.2716719360888,2291.8291168831147,549
2017-06-27,142880.0,142970.0,143230.0,141740.0,14826.0,20170627.0,142880.0,1.0,0.063,2367.519701760078,2346.251901298696,550
2017-06-28,142880.0,144450.0,144670.0,142830.0,16806.0,20170628.0,142970.0,2.0,1.035,2319.5633652364345,2278.7516477922027,551
2017-06-29,144450.0,145190.0,145330.0,143920.0,14526.0,20170629.0,144450.0,3.0,0.512,2323.2394229422157,2289.584761419913,552
2017-06-30,145440.0,145650.0,146200.0,144850.0,17474.0,20170630.0,145190.0,4.0,0.317,2271.1267481292866,2217.6401265639242,553
2017-07-03,145730.0,145610.0,145970.0,145000.0,11030.0,20170703.0,145650.0,0.0,-0.027,2152.8424982993515,2051.2881096887345,554
2017-07-04,145900.0,144760.0,146600.0,144300.0,16606.0,20170704.0,145610.0,1.0,-0.584,2166.2204529994106,2084.44969506357,555
2017-07-05,144510.0,145530.0,146120.0,144510.0,11706.0,20170705.0,144760.0,2.0,0.532,2115.6549572721915,2021.1897357217606,556
2017-07-06,145150.0,143830.0,145300.0,143740.0,14124.0,20170706.0,145530.0,3.0,-1.168,2065.140870247447,1959.697770958859,557
2017-07-07,143900.0,144340.0,144590.0,143800.0,11220.0,20170707.0,143830.0,4.0,0.355,2034.67351840677,1929.071401497678,558
2017-07-10,144300.0,143420.0,144850.0,142850.0,16618.0,20170710.0,144340.0,0.0,-0.637,2031.521380369791,1938.5285479646543,559
2017-07-11,143420.0,144750.0,144790.0,143020.0,13310.0,20170711.0,143420.0,1.0,0.927,2007.7467094270826,1916.0580749027004,560
2017-07-12,144640.0,145420.0,145520.0,144520.0,15388.0,20170712.0,144750.0,2.0,0.463,2016.1333722064412,1940.5836649156774,561
2017-07-13,145700.0,145900.0,146350.0,145000.0,12480.0,20170713.0,145420.0,3.0,0.33,1978.3030656422193,1895.1725095935872,562
2017-07-14,145520.0,143400.0,145800.0,143310.0,19682.0,20170714.0,145900.0,4.0,-1.714,2024.820968765654,1974.4828416477756,563
2017-07-17,143750.0,145450.0,145790.0,143310.0,16670.0,20170717.0,143400.0,0.0,1.43,2076.2008806960466,2056.551796094735,564
2017-07-18,145440.0,145600.0,145780.0,144380.0,12746.0,20170718.0,145450.0,1.0,0.103,2103.8189824509514,2099.6782232821038,565
2017-07-19,145600.0,147400.0,148240.0,145600.0,39350.0,20170719.0,145600.0,2.0,1.236,2166.1990749554107,2191.72112684449,566
2017-07-20,146960.0,146260.0,147490.0,146090.0,15154.0,20170720.0,147400.0,3.0,-0.773,2141.0900681412822,2151.4916432652244,567
2017-07-21,146200.0,145500.0,146690.0,145140.0,16600.0,20170721.0,146260.0,4.0,-0.52,2151.9000619466206,2165.9594241631944,568
2017-07-24,145870.0,146540.0,147300.0,145500.0,17574.0,20170724.0,145500.0,0.0,0.715,2119.9091472242008,2117.1648342747685,569
2017-07-25,146460.0,147050.0,147280.0,146200.0,13634.0,20170725.0,146540.0,1.0,0.348,2089.008315658364,2072.209523038133,570
