,open,close,high,low,volume,date,pre_close,date_week,p_change,atr21,atr14,key
2015-05-26,430.0,423.4,432.0,422.0,38646.0,20150526.0,430.0,1.0,-1.535,4.778553424472731,5.72232767059378,0
2015-05-27,423.0,422.0,425.0,421.0,20592.0,20150527.0,423.4,2.0,-0.331,4.778553424472731,5.72232767059378,1
2015-05-28,423.0,424.8,428.0,422.0,18854.0,20150528.0,422.0,3.0,0.664,4.778553424472731,5.72232767059378,2
2015-05-29,426.0,425.4,427.0,423.0,10500.0,20150529.0,424.8,4.0,0.141,4.778553424472731,5.72232767059378,3
2015-06-01,428.0,428.0,429.0,424.8,15876.0,20150601.0,425.4,0.0,0.611,4.778553424472731,5.72232767059378,4
2015-06-02,427.0,427.0,428.0,426.0,8898.0,20150602.0,428.0,1.0,-0.234,4.778553424472731,5.72232767059378,5
2015-06-03,426.4,426.8,428.0,426.0,7948.0,20150603.0,427.0,2.0,-0.047,4.778553424472731,5.72232767059378,6
2015-06-04,427.0,425.6,427.2,424.0,10364.0,20150604.0,426.8,3.0,-0.281,4.778553424472731,5.72232767059378,7
2015-06-05,425.0,418.8,427.0,418.0,23626.0,20150605.0,425.6,4.0,-1.598,4.778553424472731,5.72232767059378,8
2015-06-08,418.0,416.0,419.0,415.0,11994.0,20150608.0,418.8,0.0,-0.669,4.778553424472731,5.72232767059378,9
2015-06-09,417.0,416.8,418.0,415.6,10542.0,20150609.0,416.0,1.0,0.192,4.778553424472731,5.72232767059378,10
2015-06-10,417.0,419.6,420.0,416.8,10716.0,20150610.0,416.8,2.0,0.672,4.778553424472731,5.72232767059378,11
2015-06-11,419.0,418.0,420.0,417.0,7412.0,20150611.0,419.6,3.0,-0.381,4.778553424472731,5.72232767059378,12
2015-06-12,417.4,413.6,417.4,410.4,14454.0,20150612.0,418.0,4.0,-1.053,4.778553424472731,5.72232767059378,13
2015-06-15,412.4,413.8,415.2,411.4,6420.0,20150615.0,413.6,0.0,0.048,4.778553424472731,5.85484017905678,14
2015-06-16,412.0,412.2,414.2,410.4,9828.0,20150616.0,413.8,1.0,-0.387,4.778553424472731,5.549977154084044,15
2015-06-17,411.2,411.0,413.0,410.4,7758.0,20150617.0,412.2,2.0,-0.291,4.778553424472731,5.235722546355409,16
2015-06-18,410.4,411.4,412.0,409.6,10110.0,20150618.0,411.0,3.0,0.097,4.778553424472731,4.855349625210405,17
2015-06-19,411.6,411.8,412.4,411.0,4886.0,20150619.0,411.4,4.0,0.097,4.778553424472731,4.362108997002611,18
2015-06-24,410.8,408.4,412.0,405.4,10124.0,20150624.0,411.8,2.0,-0.826,4.778553424472731,4.678581961403377,19
2015-06-25,408.6,408.0,409.4,407.6,4506.0,20150625.0,408.4,3.0,-0.098,4.778553424472731,4.611445571578828,20
2015-06-26,408.0,406.0,409.0,405.4,8780.0,20150626.0,408.0,4.0,-0.49,4.6564070087022635,4.470537171057947,21
2015-06-29,406.0,405.6,408.2,403.0,6802.0,20150629.0,406.0,0.0,-0.099,4.712037234500521,4.571557308411279,22
2015-06-30,405.0,408.4,410.8,400.4,16118.0,20150630.0,405.6,1.0,0.69,5.287554492401553,5.374575601494154,23
2015-07-01,408.2,405.0,409.0,405.0,6356.0,20150701.0,408.4,2.0,-0.833,5.158602313976572,5.186029968542984,24
2015-07-02,404.6,405.8,407.2,404.0,4492.0,20150702.0,405.0,3.0,0.198,5.083322041931975,5.0786247360899335,25
2015-07-03,406.8,404.8,407.6,404.2,7362.0,20150703.0,405.8,4.0,-0.246,4.917656155158271,4.850009537002466,26
2015-07-06,405.0,395.8,406.4,391.2,16962.0,20150706.0,404.8,0.0,-2.223,5.92206366768336,6.255577064226772,27
2015-07-07,395.4,389.0,395.4,388.0,9568.0,20150707.0,395.8,1.0,-1.718,6.977501123695548,7.684020398975662,28
2015-07-08,386.0,375.8,389.0,375.8,9242.0,20150708.0,389.0,2.0,-3.393,8.23333466112204,9.348899126752897,29
2015-07-09,352.6,378.6,391.8,352.6,35406.0,20150709.0,375.8,3.0,0.745,11.203212800711524,13.376742514758634,30
2015-07-10,381.0,379.2,381.8,375.2,13644.0,20150710.0,378.6,4.0,0.158,10.763933573362003,12.463807553068868,31
2015-07-13,378.0,378.0,380.8,375.6,8250.0,20150713.0,379.2,0.0,-0.316,10.235362886857272,11.486608229216433,32
2015-07-14,378.6,378.4,380.8,376.6,5318.0,20150714.0,378.0,1.0,0.106,9.66434235490441,10.507513087940163,33
2015-07-15,378.8,380.0,380.0,378.0,3828.0,20150715.0,378.4,2.0,0.423,8.941875628797156,9.365548866445803,34
2015-07-16,380.2,378.8,385.8,371.2,6618.0,20150716.0,380.0,3.0,-0.316,9.47344645423853,10.067540183970477,35
2015-07-17,379.6,378.4,381.0,377.4,2350.0,20150717.0,378.8,4.0,-0.106,8.92331841912534,9.200852486017826,36
2015-07-20,378.2,381.8,382.8,377.6,5146.0,20150720.0,378.4,0.0,0.899,8.575537038901027,8.66507544645986,37
2015-07-21,381.4,378.2,382.0,378.0,3950.0,20150721.0,381.8,1.0,-0.943,8.149217681135989,8.040712131800525,38
2015-07-22,401.4,391.0,402.4,390.4,7024.0,20150722.0,378.2,2.0,3.384,9.306681052888553,9.720771775877456,39
2015-07-23,392.6,393.2,394.8,390.0,3656.0,20150723.0,391.0,3.0,0.563,9.983300834870718,10.64060623284783,40
2015-07-24,393.4,388.6,394.0,386.8,5168.0,20150724.0,393.2,4.0,-1.17,9.72556720017924,10.180730425022947,41
2015-07-27,389.4,390.8,396.8,389.2,4798.0,20150727.0,388.6,0.0,0.566,9.529071948725598,9.83589979553312,42
2015-07-28,391.0,385.0,393.2,383.8,12272.0,20150728.0,390.8,1.0,-1.484,9.517158345430593,9.777672518134377,43
2015-07-29,385.6,387.2,389.6,382.4,8760.0,20150729.0,385.0,2.0,0.571,9.414185793574717,9.59368900079642,44
2015-07-30,387.0,386.0,389.0,385.0,3856.0,20150730.0,387.2,3.0,-0.31,8.915770848425199,8.846830004550435,45
2015-07-31,386.2,387.0,387.8,385.4,2932.0,20150731.0,386.0,4.0,0.259,8.316634926048888,7.986220254804861,46
2015-08-03,387.0,384.8,389.0,380.0,9194.0,20150803.0,387.0,0.0,-0.568,8.379406033547506,8.12153156821861,47
2015-08-04,383.8,386.8,387.2,383.6,4622.0,20150804.0,384.8,1.0,0.52,7.940804703236411,7.518116981137434,48
2015-08-05,387.0,385.8,389.6,385.4,5016.0,20150805.0,386.8,2.0,-0.259,7.652823823046788,7.155418146106288,49
2015-08-06,385.6,382.4,386.2,382.4,4476.0,20150806.0,385.8,3.0,-0.881,7.354804665061101,6.787780244686303,50
2015-08-07,382.0,382.8,383.8,379.8,4130.0,20150807.0,382.4,4.0,0.105,7.23076736651152,6.682681232361641,51
2015-08-10,382.6,380.4,384.2,379.6,7486.0,20150810.0,382.8,0.0,-0.627,6.990066181889327,6.404849166062386,52
2015-08-11,381.0,385.4,388.8,380.2,11864.0,20150811.0,380.4,1.0,1.314,7.137280335641352,6.697664949210214,53
2015-08-12,383.8,387.4,387.6,383.0,5386.0,20150812.0,385.4,2.0,0.519,7.143012442430123,6.764668539673392,54
2015-08-13,389.8,393.8,394.4,388.0,16066.0,20150813.0,387.4,3.0,1.652,7.312645172119218,7.062811394500983,55
2015-08-14,393.6,391.8,393.6,386.0,6884.0,20150814.0,393.8,4.0,-0.508,7.338883033526293,7.134457089420992,56
2015-08-17,390.8,390.6,393.0,390.2,4140.0,20150817.0,391.8,0.0,-0.306,6.997628441431553,6.663078981074638,57
2015-08-18,390.4,384.4,391.0,382.0,8676.0,20150818.0,390.6,1.0,-1.587,7.2533132038638435,7.081425234483324,58
2015-08-19,384.0,384.6,385.4,380.0,10950.0,20150819.0,384.4,2.0,0.052,7.558559970943673,7.5506561381852535,59
2015-08-20,385.2,380.8,385.4,380.4,6640.0,20150820.0,384.6,3.0,-0.988,7.325267067266588,7.21051361813919,60
2015-08-21,381.6,381.8,384.0,380.8,3042.0,20150821.0,380.8,4.0,0.263,7.003916008480118,6.75571469423858,61
2015-08-24,381.6,373.0,381.6,370.0,19228.0,20150824.0,381.8,0.0,-2.305,7.422775370108534,7.401697907719973,62
2015-08-25,370.2,371.2,374.4,370.2,8378.0,20150825.0,373.0,1.0,-0.483,7.803376829230055,7.961530484729603,63
2015-08-26,374.2,369.4,378.2,367.2,10590.0,20150826.0,371.2,2.0,-0.485,8.094572763801356,8.366696737896111,64
2015-08-27,369.4,371.4,374.6,369.2,4748.0,20150827.0,369.4,3.0,0.541,7.849156630178399,7.971105877162455,65
2015-08-28,373.2,373.0,378.6,372.0,12246.0,20150828.0,371.4,4.0,0.431,7.972167889910808,8.13496966187808,66
2015-08-31,373.4,371.6,375.0,370.2,6408.0,20150831.0,373.0,0.0,-0.375,7.683346477049953,7.69028061628146,67
2015-09-01,371.8,376.6,377.6,371.0,9286.0,20150901.0,371.6,1.0,1.346,7.584723065944831,7.544902380685372,68
2015-09-02,375.4,371.8,377.2,370.8,8646.0,20150902.0,376.6,2.0,-1.275,7.476884420688997,7.392241916382666,69
2015-09-07,360.0,361.0,362.0,356.0,216.0,20150907.0,371.8,0.0,-2.905,8.671269804858541,9.153344448884217,70
2015-09-08,371.6,376.4,378.0,371.6,11220.0,20150908.0,361.0,1.0,4.266,8.464574431238715,8.786219548349523,71
2015-09-09,377.0,378.6,384.0,375.6,14790.0,20150909.0,376.4,2.0,0.584,9.787235050485176,10.68144533873017,72
2015-09-10,378.4,378.4,379.6,375.0,6512.0,20150910.0,378.6,3.0,-0.053,9.315260039647706,9.870565542318337,73
2015-09-11,378.2,380.0,380.6,377.0,9210.0,20150911.0,378.4,4.0,0.423,8.795282123836943,9.034471890917507,74
2015-09-14,379.6,377.4,384.0,377.2,11084.0,20150914.0,380.0,0.0,-0.684,8.61376309860152,8.736536670630349,75
2015-09-15,377.0,376.4,378.0,375.0,6610.0,20150915.0,377.4,1.0,-0.265,8.28502557500198,8.23832361489502,76
2015-09-16,376.4,378.8,381.6,373.2,12480.0,20150916.0,376.4,2.0,0.638,8.295483973283234,8.259880772477317,77
2015-09-17,379.2,377.8,379.8,376.6,5238.0,20150917.0,378.8,3.0,-0.264,7.850200856703576,7.611888691645064,78
2015-09-18,377.6,376.6,378.8,376.2,4430.0,20150918.0,377.8,4.0,-0.318,7.3726767492181935,6.94362973571941,79
2015-09-21,376.0,372.8,376.0,371.2,11070.0,20150921.0,376.6,0.0,-1.009,7.302402220170441,6.897812013928765,80
2015-09-22,373.2,370.8,373.8,370.2,9236.0,20150922.0,372.8,1.0,-0.536,7.220332542919286,6.831436546777948,81
2015-09-23,370.0,370.2,371.8,369.0,6890.0,20150923.0,370.8,2.0,-0.162,6.909279132275466,6.427242199744978,82
2015-09-24,370.2,369.6,371.4,367.4,6876.0,20150924.0,370.2,3.0,-0.162,6.644710994219842,6.103607958260185,83
2015-09-25,369.0,368.6,370.6,368.0,5492.0,20150925.0,369.6,4.0,-0.271,6.2768985015820435,5.636457793329968,84
2015-09-28,368.4,365.4,368.4,364.8,5494.0,20150928.0,368.6,0.0,-0.868,6.142597992490631,5.524929583280753,85
2015-09-29,364.2,363.2,367.0,361.0,10502.0,20150929.0,365.4,1.0,-0.602,6.275122283608231,5.801606723033305,86
2015-09-30,363.8,365.2,365.6,361.8,5414.0,20150930.0,363.2,2.0,0.551,6.050059910693682,5.534724920263778,87
2015-10-09,364.8,368.0,369.4,364.0,10586.0,20151009.0,365.2,4.0,0.767,6.063693650611818,5.623428525310997,88
2015-10-12,368.0,366.0,368.4,365.0,2986.0,20151012.0,368.0,0.0,-0.543,5.8214940963545265,5.326970632377201,89
2015-10-13,364.6,363.8,365.8,363.0,7410.0,20151013.0,366.0,1.0,-0.601,5.746800034253442,5.283374451679795,90
2015-10-14,364.0,355.8,364.0,353.8,22164.0,20151014.0,363.8,2.0,-2.199,6.333545845524934,6.205592958414576,91
2015-10-15,355.8,354.8,357.8,353.2,21372.0,20151015.0,355.8,3.0,-0.281,6.7214601690980285,6.791514870228939,92
2015-10-16,354.6,351.8,354.6,351.6,15130.0,20151016.0,354.8,4.0,-0.846,6.4922070458200585,6.445979056931183,93
2015-10-19,351.4,352.8,355.2,350.2,12994.0,20151019.0,351.8,0.0,0.284,6.356536004258757,6.253181608876318,94
2015-10-20,352.2,349.0,353.2,348.2,12502.0,20151020.0,352.8,1.0,-1.077,6.233201445835344,6.086090547077661,95
2015-10-21,348.2,347.2,349.4,346.2,11264.0,20151021.0,349.0,2.0,-0.516,6.266549989909277,6.1546118716589895,96
2015-10-22,347.4,346.8,349.8,346.4,9136.0,20151022.0,347.2,3.0,-0.115,6.0059316528141515,5.787329990573187,97
2015-10-23,347.2,341.4,347.6,337.0,28126.0,20151023.0,346.8,4.0,-1.557,6.423607569678164,6.42901977668901,98
2015-10-26,341.8,331.8,341.8,331.4,34302.0,20151026.0,341.4,0.0,-2.812,7.239702465672336,7.625151202568206,99
2015-10-27,331.2,333.6,334.8,329.6,25420.0,20151027.0,331.8,1.0,0.542,7.654302319461389,8.181798003091393,100
2015-10-28,333.2,333.0,334.8,331.2,15792.0,20151028.0,333.6,2.0,-0.18,7.285707276069694,7.570891322853003,101
2015-10-29,333.4,333.6,334.6,331.2,13552.0,20151029.0,333.0,3.0,0.18,6.932441900142319,7.014772259039331,102
2015-10-30,333.6,328.4,335.8,328.0,19480.0,20151030.0,333.6,4.0,-1.559,7.011314727513566,7.119469327188128,103
2015-11-02,328.0,328.2,332.4,327.4,19924.0,20151102.0,328.4,0.0,-0.061,6.937555519781253,6.996873380341458,104
2015-11-03,328.2,328.0,330.6,327.6,16376.0,20151103.0,328.2,1.0,-0.061,6.579581263927551,6.463956791914303,105
2015-11-04,327.4,329.6,331.0,326.8,11878.0,20151104.0,328.0,2.0,0.488,6.3632476387159365,6.162095818720396,106
2015-11-05,329.8,329.0,335.2,325.6,25986.0,20151105.0,329.6,3.0,-0.182,6.657507814803671,6.620483131864093,107
2015-11-06,328.6,330.2,332.6,327.6,12672.0,20151106.0,329.0,4.0,0.365,6.506820648795563,6.404418677935807,108
2015-11-09,306.0,308.0,309.0,306.0,7480.0,20151109.0,330.2,0.0,-6.723,8.006242539477457,8.617163176808912,109
2015-11-10,308.0,310.0,310.0,306.0,14194.0,20151110.0,308.0,1.0,0.649,9.47843975224531,10.694875015757573,110
2015-11-11,309.0,303.0,310.0,302.0,11336.0,20151111.0,310.0,2.0,-2.258,9.344033030696508,10.335558307642875,111
2015-11-12,303.0,300.0,304.0,298.0,19778.0,20151112.0,303.0,3.0,-0.99,9.585489648706881,10.55748388768555,112
2015-11-13,299.0,300.0,302.0,296.0,26206.0,20151113.0,300.0,4.0,0.0,9.350440643678713,10.083152663646821,113
2015-11-16,302.0,300.0,305.0,299.0,23472.0,20151116.0,300.0,0.0,0.0,9.045849839370508,9.53873226968557,114
2015-11-17,301.0,300.0,302.0,296.0,18072.0,20151117.0,300.0,1.0,0.0,8.768950026511241,9.066901271244783,115
2015-11-18,300.0,296.0,302.0,295.0,18538.0,20151118.0,300.0,2.0,-1.333,8.60813407894474,8.79131442032333,116
2015-11-19,296.0,288.0,297.0,286.0,51434.0,20151119.0,296.0,3.0,-2.703,9.098310105704115,9.485805863173441,117
2015-11-20,287.0,287.0,290.0,285.0,35696.0,20151120.0,288.0,4.0,-0.347,9.271193056454635,9.687698422869632,118
2015-11-23,287.0,288.0,290.0,286.0,16206.0,20151123.0,287.0,0.0,0.348,8.791988518779215,8.929338606721895,119
2015-11-24,288.0,283.0,288.0,278.0,67536.0,20151124.0,288.0,1.0,-1.736,8.901808821225783,9.072093463471129,120
2015-11-25,283.0,289.0,293.0,281.0,65792.0,20151125.0,283.0,2.0,2.12,9.183465075548922,9.462481011894988,121
2015-11-26,288.0,294.0,299.0,286.0,66314.0,20151126.0,289.0,3.0,1.73,9.80315509065211,10.334150230085934,122
2015-11-27,294.0,294.0,299.0,291.0,37268.0,20151127.0,294.0,4.0,0.0,9.82105021424936,10.28959686519841,123
2015-11-30,293.0,293.0,296.0,288.0,35704.0,20151130.0,294.0,0.0,-0.34,9.655499085989295,9.984317277969486,124
2015-12-01,293.0,295.0,298.0,293.0,29092.0,20151201.0,293.0,1.0,0.683,9.232269319452069,9.319741631091484,125
2015-12-02,294.0,297.0,300.0,292.0,42748.0,20151202.0,295.0,2.0,0.678,9.120244215790349,9.143776078026896,126
2015-12-03,297.0,290.0,297.0,289.0,34486.0,20151203.0,297.0,3.0,-2.357,9.018403320078406,8.991272599264848,127
2015-12-04,289.0,287.0,293.0,285.0,49686.0,20151204.0,290.0,4.0,-1.034,9.289458803650902,9.392436256553129,128
2015-12-07,289.0,292.0,292.0,282.0,41312.0,20151207.0,287.0,0.0,1.742,9.354053726491241,9.473444756354377,129
2015-12-08,290.0,289.0,292.0,286.0,37770.0,20151208.0,292.0,1.0,-1.027,9.04913859860014,9.010318785496022,130
2015-12-09,288.0,290.0,292.0,287.0,38876.0,20151209.0,289.0,2.0,0.346,8.681033824501087,8.475609610750029,131
2015-12-10,291.0,292.0,299.0,290.0,36460.0,20151210.0,290.0,3.0,0.69,8.800940215096453,8.678861663752494,132
2015-12-11,291.0,292.0,292.0,289.0,20232.0,20151211.0,292.0,4.0,0.0,8.273580515809197,7.921680105026065,133
2015-12-14,292.0,297.0,297.0,289.0,39404.0,20151214.0,292.0,0.0,1.712,8.248709495604945,7.9321227577318005,134
2015-12-15,296.0,296.0,299.0,294.0,28578.0,20151215.0,297.0,1.0,-0.337,8.135190184069982,7.807839722928731,135
2015-12-16,296.0,299.0,299.0,295.0,22142.0,20151216.0,296.0,2.0,1.014,7.75926300145712,7.300127758317913,136
2015-12-17,299.0,298.0,303.0,298.0,44964.0,20151217.0,299.0,3.0,-0.334,7.690238958324722,7.2601107237693965,137
2015-12-18,298.0,301.0,302.0,296.0,31264.0,20151218.0,298.0,4.0,1.007,7.536580600202008,7.092095960213965,138
2015-12-21,302.0,312.0,312.0,301.0,63368.0,20151221.0,301.0,0.0,3.654,8.124165124096235,8.01314983402019,139
2015-12-22,313.0,314.0,315.0,309.0,53958.0,20151222.0,312.0,1.0,0.641,8.65833270958676,8.811396524195603,140
2015-12-23,313.0,312.0,317.0,309.0,50416.0,20151223.0,314.0,2.0,-0.637,8.598484202139069,8.70321032080765,141
2015-12-24,311.0,311.0,315.0,310.0,43402.0,20151224.0,312.0,3.0,-0.321,8.271348880601801,8.209448944059687,142
2015-12-25,311.0,301.0,311.0,301.0,88026.0,20151225.0,311.0,4.0,-3.215,8.519408344924003,8.581522418603203,143
2015-12-28,301.0,303.0,304.0,300.0,60630.0,20151228.0,301.0,0.0,0.664,8.744916901707429,8.903986096436851,144
2015-12-29,302.0,309.0,310.0,302.0,60188.0,20151229.0,303.0,1.0,1.98,8.768106295266824,8.916787950256085,145
2015-12-30,309.0,307.0,319.0,307.0,99570.0,20151230.0,309.0,2.0,-0.647,9.425551718437722,9.861216224246192,146
2015-12-31,308.0,305.0,310.0,303.0,142362.0,20151231.0,307.0,3.0,-0.651,9.205046851831142,9.479720727438153,147
2016-01-04,306.0,304.0,309.0,303.0,61150.0,20160104.0,305.0,0.0,-0.328,8.913678758088494,9.01575796352479,148
2016-01-05,305.0,309.0,309.0,304.0,73346.0,20160105.0,304.0,1.0,1.645,8.55788956014766,8.480323568133162,149
2016-01-06,309.0,307.0,309.0,305.0,58054.0,20160106.0,309.0,2.0,-0.647,8.234444872917075,8.016280425523883,150
2016-01-07,306.0,308.0,314.0,305.0,163098.0,20160107.0,307.0,3.0,0.326,8.304040829115582,8.147443035500949,151
2016-01-08,308.0,308.0,310.0,302.0,107186.0,20160108.0,308.0,4.0,0.0,8.276400740904585,8.127783964094728,152
2016-01-11,308.0,309.0,311.0,307.0,84340.0,20160111.0,308.0,0.0,0.325,7.887636873046761,7.577412768734229,153
2016-01-12,309.0,310.0,312.0,308.0,127642.0,20160112.0,309.0,1.0,0.324,7.534215203481183,7.100424399458606,154
2016-01-13,310.0,298.0,313.0,298.0,260680.0,20160113.0,310.0,2.0,-3.871,8.212923149078714,8.153701146410013,155
2016-01-14,298.0,297.0,300.0,295.0,257560.0,20160114.0,298.0,3.0,-0.336,8.82993033124765,9.066540993714987,156
2016-01-15,297.0,295.0,300.0,293.0,210096.0,20160115.0,297.0,4.0,-0.673,8.66357298043386,8.791002194511224,157
2016-01-18,293.0,306.0,306.0,291.0,261830.0,20160118.0,295.0,0.0,3.729,9.239611951407623,9.618868568685148,158
2016-01-19,306.0,311.0,311.0,305.0,155384.0,20160119.0,306.0,1.0,1.634,9.854192829568088,10.469686092957328,159
2016-01-20,313.0,311.0,315.0,310.0,172254.0,20160120.0,311.0,2.0,0.0,9.776538919146534,10.273727947210348,160
2016-01-21,312.0,316.0,318.0,309.0,333856.0,20160121.0,311.0,3.0,1.608,9.705944458046886,10.103897554234445,161
2016-01-22,316.0,327.0,327.0,315.0,458198.0,20160122.0,316.0,4.0,3.481,10.278131427951491,10.890044547061448,162
2016-01-25,327.0,326.0,331.0,323.0,488074.0,20160125.0,327.0,0.0,-0.306,10.707392277103482,11.438038607488453,163
2016-01-26,325.0,326.0,327.0,323.0,293424.0,20160126.0,326.0,1.0,0.0,10.097629252587799,10.446300126434785,164
2016-01-27,327.0,324.0,329.0,324.0,337198.0,20160127.0,326.0,2.0,-0.613,9.63420834910014,9.720126776208446,165
2016-01-28,324.0,320.0,325.0,319.0,279180.0,20160128.0,324.0,3.0,-1.235,9.394734833531016,9.35744320603214,166
2016-01-29,321.0,324.0,325.0,319.0,275044.0,20160129.0,320.0,4.0,1.25,9.086122541625597,8.9097841118783,167
2016-02-01,325.0,324.0,329.0,323.0,251000.0,20160201.0,324.0,0.0,0.0,9.078293218868303,8.921812896961578,168
2016-02-02,322.0,324.0,326.0,321.0,159500.0,20160202.0,324.0,1.0,0.0,8.707539255813634,8.398904510685801,169
2016-02-03,325.0,325.0,326.0,322.0,101122.0,20160203.0,324.0,2.0,0.309,8.279581105900727,7.812383909247193,170
2016-02-04,324.0,327.0,330.0,324.0,112562.0,20160204.0,325.0,3.0,0.615,8.072346444172803,7.570732721342627,171
2016-02-05,327.0,323.0,328.0,323.0,60046.0,20160205.0,327.0,4.0,-1.223,7.7930422026936785,7.2279683584908705,172
2016-02-15,324.0,323.0,325.0,320.0,44250.0,20160215.0,323.0,0.0,0.0,7.720947452469693,7.1975725773582875,173
2016-02-16,323.0,324.0,327.0,321.0,108794.0,20160216.0,323.0,1.0,0.31,7.564497675137395,7.03789623370839,174
2016-02-17,324.0,313.0,324.0,312.0,232320.0,20160217.0,324.0,2.0,-3.395,7.967725180129836,7.699510069221568,175
2016-02-18,314.0,318.0,319.0,312.0,220502.0,20160218.0,313.0,3.0,1.597,8.334295635584162,8.272908726664417,176
2016-02-19,318.0,323.0,326.0,318.0,228094.0,20160219.0,318.0,4.0,1.572,8.758450595985153,8.90318756311462,177
2016-02-22,324.0,332.0,334.0,322.0,219364.0,20160222.0,323.0,0.0,2.786,9.416773294731003,9.849429221373109,178
2016-02-23,332.0,330.0,334.0,326.0,181190.0,20160223.0,332.0,1.0,-0.602,9.560703000308797,10.002838658524366,179
2016-02-24,330.0,334.0,335.0,328.0,324366.0,20160224.0,330.0,2.0,1.212,9.32791181096549,9.60246017071886,180
2016-02-25,335.0,330.0,335.0,328.0,225554.0,20160225.0,334.0,3.0,-1.198,9.116283458318172,9.255465481287985,181
2016-02-26,329.0,338.0,341.0,327.0,374152.0,20160226.0,330.0,4.0,2.424,9.560257701196862,9.8880700837856,182
2016-02-29,338.0,341.0,343.0,336.0,340904.0,20160229.0,338.0,0.0,0.888,9.872961554108826,10.302994072615709,183
2016-03-01,342.0,339.0,346.0,338.0,245948.0,20160301.0,341.0,1.0,-0.587,9.702692318171795,9.995928196265979,184
2016-03-02,339.0,343.0,345.0,337.0,222280.0,20160302.0,339.0,2.0,1.18,9.547902104333597,9.729804436763114,185
2016-03-03,343.0,344.0,348.0,342.0,194148.0,20160303.0,343.0,3.0,0.292,9.498092821215973,9.6324971785278,186
2016-03-04,344.0,349.0,352.0,343.0,256668.0,20160304.0,344.0,4.0,1.453,9.452811654902554,9.548164221390586,187
2016-03-07,349.0,361.0,361.0,348.0,230630.0,20160307.0,349.0,0.0,3.438,10.138919696583065,10.541742325206958,188
2016-03-08,368.0,358.0,382.0,347.0,320640.0,20160308.0,361.0,1.0,-0.831,12.39901793685322,13.802843348517769,189
2016-03-09,358.0,350.0,359.0,350.0,232034.0,20160309.0,358.0,2.0,-2.235,12.271834486469215,13.429130902048229,190
2016-03-10,350.0,345.0,364.0,343.0,305320.0,20160310.0,350.0,3.0,-1.429,13.065304087564803,14.438580115109644,191
2016-03-11,346.0,359.0,361.0,346.0,397728.0,20160311.0,345.0,4.0,4.058,13.241185535954633,14.513436099761767,192
2016-03-14,358.0,358.0,370.0,356.0,397838.0,20160314.0,359.0,0.0,-0.279,14.310168679021842,15.911644619794759,193
2016-03-15,357.0,358.0,360.0,353.0,263000.0,20160315.0,358.0,1.0,0.0,13.645607884383985,14.723425337154554,194
2016-03-16,359.0,361.0,365.0,356.0,312498.0,20160316.0,358.0,2.0,0.838,13.223279891638537,13.960301958866776,195
2016-03-17,362.0,361.0,367.0,358.0,271054.0,20160317.0,361.0,3.0,0.0,12.839345353344129,13.298928364350827,196
2016-03-18,361.0,360.0,371.0,358.0,432276.0,20160318.0,361.0,4.0,-0.277,12.853950321314992,13.25907124910403,197
2016-03-21,358.0,350.0,360.0,350.0,409504.0,20160321.0,360.0,0.0,-2.778,12.685409382037378,12.957861749223364,198
2016-03-22,350.0,351.0,355.0,349.0,252062.0,20160322.0,350.0,1.0,0.286,12.53219034649989,12.696813515993485,199
2016-03-23,352.0,359.0,361.0,352.0,281562.0,20160323.0,351.0,2.0,2.279,12.392900314333115,12.470571713860954,200
2016-03-24,358.0,352.0,359.0,349.0,223824.0,20160324.0,359.0,3.0,-1.95,12.17536392117432,12.141162152012734,201
2016-03-25,351.0,357.0,359.0,350.0,217496.0,20160325.0,352.0,4.0,1.42,11.886694472652785,11.722340531744269,202
2016-03-28,356.0,349.0,358.0,348.0,184820.0,20160328.0,357.0,0.0,-2.241,11.715176792703831,11.492695127511652,203
2016-03-29,349.0,357.0,358.0,349.0,178116.0,20160329.0,349.0,1.0,2.292,11.468342538014605,11.160335777176705,204
2016-03-30,357.0,358.0,359.0,352.0,128986.0,20160330.0,357.0,2.0,0.28,11.334856852343783,11.005624340219795,205
2016-03-31,358.0,358.0,359.0,356.0,112186.0,20160331.0,358.0,3.0,0.0,10.577142590992324,9.938207761523676,206
2016-04-01,358.0,358.0,363.0,355.0,166420.0,20160401.0,358.0,4.0,0.0,10.342856900326582,9.679780059987156,207
2016-04-06,356.0,363.0,363.0,355.0,68608.0,20160406.0,358.0,2.0,1.397,10.129869908912157,9.45580938532218,208
2016-04-07,354.0,363.0,364.0,354.0,389380.0,20160407.0,363.0,3.0,0.0,10.118063553532538,9.528368133945895,209
2016-04-08,360.0,363.0,365.0,358.0,274266.0,20160408.0,363.0,4.0,0.0,9.834603229960965,9.191252382753083,210
2016-04-11,364.0,363.0,370.0,359.0,412914.0,20160411.0,363.0,0.0,0.0,9.940548391051363,9.432418731719356,211
2016-04-12,363.0,369.0,373.0,363.0,295448.0,20160412.0,363.0,1.0,1.653,9.94595308278221,9.50809623415678,212
2016-04-13,370.0,375.0,380.0,367.0,564164.0,20160413.0,369.0,2.0,1.626,10.587230076145785,10.507016736269266,213
2016-04-14,375.0,388.0,388.0,375.0,762558.0,20160414.0,375.0,3.0,3.467,11.352027342914813,11.639414504766753,214
2016-04-15,391.0,370.0,394.0,367.0,503506.0,20160415.0,388.0,4.0,-4.639,12.774570313370956,13.687492570797929,215
2016-04-18,370.0,386.0,392.0,369.0,463598.0,20160418.0,370.0,0.0,4.324,13.704154831305681,14.929160228024912,216
2016-04-19,387.0,384.0,388.0,377.0,317288.0,20160419.0,386.0,1.0,-0.518,14.094686210647764,15.338605530954935,217
2016-04-20,387.0,396.0,399.0,380.0,655172.0,20160420.0,384.0,2.0,3.125,14.540623828245554,15.826791460160957,218
2016-04-21,393.0,405.0,406.0,392.0,411358.0,20160421.0,396.0,3.0,2.273,15.21874893529948,16.649885932139526,219
2016-04-22,404.0,386.0,410.0,384.0,621866.0,20160422.0,405.0,4.0,-4.691,16.19886266915149,17.896567807854275,220
2016-04-25,387.0,401.0,407.0,385.0,662500.0,20160425.0,386.0,0.0,3.886,16.726238790478867,18.443692100140378,221
2016-04-26,402.0,391.0,403.0,385.0,434374.0,20160426.0,401.0,1.0,-2.494,16.842035264139795,18.384533153454996,222
2016-04-27,392.0,387.0,399.0,378.0,696722.0,20160427.0,391.0,2.0,-1.023,17.401850240426366,18.999928732994327,223
2016-04-28,388.0,395.0,397.0,386.0,733512.0,20160428.0,387.0,3.0,2.067,16.819863854650208,17.933271568595075,224
2016-04-29,395.0,397.0,400.0,391.0,372360.0,20160429.0,395.0,4.0,0.506,16.47260350407404,17.275502026115742,225
2016-05-03,396.0,388.0,397.0,385.0,236064.0,20160503.0,397.0,1.0,-2.267,16.06600318535854,16.572101755966973,226
2016-05-04,386.0,388.0,391.0,385.0,197982.0,20160504.0,388.0,2.0,0.0,15.696366532009144,15.962488188504691,227
2016-05-05,388.0,384.0,389.0,379.0,227134.0,20160505.0,388.0,3.0,-1.031,15.17851502892732,15.167489763370728,228
2016-05-06,384.0,379.0,386.0,372.0,322084.0,20160506.0,384.0,4.0,-1.302,15.253195480865545,15.278491128254617,229
2016-05-09,379.0,371.0,383.0,368.0,406166.0,20160509.0,379.0,0.0,-2.111,15.321086800805485,15.374692311154,230
2016-05-10,367.0,378.0,378.0,367.0,261596.0,20160510.0,371.0,1.0,1.887,15.01916981883878,14.924733336333466,231
2016-05-11,378.0,376.0,383.0,376.0,260432.0,20160511.0,378.0,2.0,-0.529,14.744699835245756,14.53476889148901,232
2016-05-12,377.0,378.0,382.0,374.0,204746.0,20160512.0,376.0,3.0,0.532,14.131545304642486,13.663466372623807,233
2016-05-13,377.0,368.0,380.0,363.0,292788.0,20160513.0,378.0,4.0,-2.646,14.392313913360214,14.108337522940635,234
2016-05-16,368.0,371.0,375.0,368.0,155312.0,20160516.0,368.0,0.0,0.815,13.993012648441262,13.560559186548543,235
2016-05-17,372.0,388.0,390.0,371.0,295390.0,20160517.0,371.0,1.0,4.582,14.720920589604786,14.685817961675413,236
2016-05-18,387.0,385.0,395.0,381.0,285178.0,20160518.0,388.0,2.0,-0.773,15.564473263395833,15.927708900118693,237
2016-05-19,385.0,394.0,394.0,382.0,478464.0,20160519.0,385.0,3.0,2.338,15.240430239409285,15.404014380102867,238
2016-05-20,393.0,394.0,398.0,391.0,361208.0,20160520.0,394.0,4.0,0.0,15.036754763075663,15.0834791294225,239
2016-05-23,395.0,393.0,399.0,383.0,709294.0,20160523.0,394.0,0.0,-0.254,15.12432251189623,15.205681912166165,240
2016-05-24,392.0,385.0,394.0,383.0,632780.0,20160524.0,393.0,1.0,-2.036,14.749384101687793,14.644924323877342,241
2016-05-25,387.0,379.0,388.0,375.0,720810.0,20160525.0,385.0,2.0,-1.558,15.044894637923816,15.09226774736035,242
2016-05-26,381.0,396.0,397.0,380.0,629558.0,20160526.0,379.0,3.0,4.485,15.222631489035777,15.346632047712303,243
2016-05-27,398.0,395.0,400.0,391.0,485184.0,20160527.0,396.0,4.0,-0.253,15.747846808252286,16.10041444135066,244
2016-05-30,396.0,404.0,405.0,392.0,411994.0,20160530.0,395.0,0.0,2.278,15.498042552940216,15.687025849170572,245
2016-05-31,404.0,403.0,410.0,399.0,433470.0,20160531.0,404.0,1.0,-0.248,15.452765957215686,15.59542240261451,246
2016-06-01,403.0,405.0,409.0,400.0,428868.0,20160601.0,403.0,2.0,0.496,14.866150870164237,14.716032748932575,247
2016-06-02,405.0,413.0,414.0,402.0,409936.0,20160602.0,405.0,3.0,1.975,14.605591700136449,14.353895049074898,248
2016-06-03,413.0,413.0,419.0,410.0,374234.0,20160603.0,413.0,4.0,0.0,14.550537909212494,14.306709042531594,249
2016-06-06,414.0,407.0,418.0,406.0,455932.0,20160606.0,413.0,0.0,-1.453,14.318670826547356,13.999147836860715,250
2016-06-07,408.0,411.0,412.0,406.0,293466.0,20160607.0,407.0,1.0,0.983,13.653337115018376,13.065928125279271,251
2016-06-08,410.0,410.0,414.0,408.0,278962.0,20160608.0,411.0,2.0,-0.243,13.04848828635996,12.257137708575375,252
2016-06-13,409.0,411.0,414.0,408.0,161488.0,20160613.0,410.0,0.0,0.244,12.407716623943967,11.422852680765324,253
2016-06-14,411.0,407.0,416.0,403.0,507760.0,20160614.0,411.0,1.0,-0.973,12.461560567223287,11.633138989996615,254
2016-06-15,407.0,403.0,407.0,401.0,290958.0,20160615.0,407.0,2.0,-0.983,12.237782333833676,11.415387124663718,255
2016-06-16,404.0,401.0,408.0,400.0,264740.0,20160616.0,403.0,3.0,-0.496,11.852529394385384,10.960002174708555,256
2016-06-17,401.0,410.0,410.0,399.0,322744.0,20160617.0,401.0,4.0,2.244,11.775026722166908,10.965335218080746,257
2016-06-20,411.0,413.0,415.0,409.0,217554.0,20160620.0,410.0,0.0,0.732,11.977297020155588,11.36995718900332,258
2016-06-21,413.0,425.0,426.0,412.0,413024.0,20160621.0,413.0,1.0,2.906,12.342997291056866,11.987296230469553,259
2016-06-22,426.0,425.0,427.0,422.0,208684.0,20160622.0,425.0,2.0,0.0,12.493633900963165,12.255656733073627,260
2016-06-23,424.0,429.0,432.0,423.0,319688.0,20160623.0,425.0,3.0,0.941,12.176030819052883,11.82156916866381,261
2016-06-24,429.0,429.0,432.0,427.0,270146.0,20160624.0,429.0,4.0,0.0,11.705482562769243,11.178693279508652,262
2016-06-27,429.0,431.0,435.0,424.0,396606.0,20160627.0,429.0,0.0,0.466,11.641347784334918,11.154867508907499,263
2016-06-28,429.0,424.0,430.0,423.0,296840.0,20160628.0,431.0,1.0,-1.624,11.219407076663577,10.600885174386498,264
2016-06-29,425.0,430.0,435.0,424.0,353640.0,20160629.0,424.0,2.0,1.415,11.199460978784876,10.6541004844683,265
2016-06-30,431.0,429.0,434.0,426.0,336712.0,20160630.0,430.0,3.0,-0.233,11.090419071621657,10.566887086539209,266
2016-07-01,430.0,420.0,431.0,420.0,275796.0,20160701.0,429.0,4.0,-2.098,11.082199156019621,10.624635475000648,267
2016-07-04,420.0,432.0,432.0,419.0,383754.0,20160704.0,420.0,0.0,2.857,11.256544687291843,10.941350745000562,268
2016-07-05,430.0,426.0,432.0,423.0,270226.0,20160705.0,432.0,1.0,-1.389,11.324131533902136,11.082503979000503,269
2016-07-06,425.0,417.0,429.0,413.0,347212.0,20160706.0,426.0,2.0,-2.113,12.02193775809707,12.138170115133756,270
2016-07-07,415.0,408.0,419.0,406.0,271948.0,20160707.0,417.0,3.0,-2.158,12.7472161437286,13.186414099782581,271
2016-07-08,409.0,409.0,411.0,405.0,189994.0,20160708.0,408.0,4.0,0.245,12.67928740338929,13.028225553144896,272
2016-07-11,410.0,410.0,410.0,404.0,146542.0,20160711.0,409.0,0.0,0.244,12.072079457623863,12.091128812725577,273
2016-07-12,410.0,427.0,427.0,409.0,330404.0,20160712.0,410.0,1.0,4.146,12.610981325114844,12.878978304362182,274
2016-07-13,427.0,429.0,433.0,424.0,228280.0,20160713.0,427.0,2.0,0.468,13.555437568289781,14.228447863780564,275
2016-07-14,429.0,427.0,429.0,423.0,175760.0,20160714.0,429.0,3.0,-0.466,12.868579607533814,13.131321481943157,276
2016-07-15,427.0,431.0,432.0,425.0,176032.0,20160715.0,427.0,4.0,0.937,12.335072370483626,12.313811951017403,277
2016-07-18,432.0,429.0,433.0,425.0,204498.0,20160718.0,431.0,0.0,-0.464,11.940974882256727,11.738637024215082,278
2016-07-19,428.0,429.0,432.0,427.0,209330.0,20160719.0,429.0,1.0,0.0,11.309977165686313,10.84015208765307,279
2016-07-20,429.0,430.0,435.0,428.0,214090.0,20160720.0,429.0,2.0,0.233,10.918161059713913,10.328131809299327,280
2016-07-21,429.0,436.0,440.0,428.0,229072.0,20160721.0,430.0,3.0,1.395,11.016510054285584,10.551047568059417,281
2016-07-22,435.0,432.0,436.0,430.0,122376.0,20160722.0,436.0,4.0,-0.917,10.560463685713302,9.944241225651517,282
2016-07-25,431.0,434.0,438.0,430.0,130802.0,20160725.0,432.0,0.0,0.463,10.327694259738957,9.685009062231314,283
2016-07-26,434.0,432.0,434.0,430.0,91956.0,20160726.0,434.0,1.0,-0.461,9.752449327034498,8.927007853933805,284
2016-07-27,431.0,434.0,436.0,431.0,114032.0,20160727.0,432.0,2.0,0.463,9.320408479121642,8.40340680674263,285
2016-07-28,434.0,445.0,446.0,433.0,214924.0,20160728.0,434.0,3.0,2.535,9.745825890111156,9.149619232510293,286
2016-07-29,446.0,446.0,450.0,443.0,196212.0,20160729.0,445.0,4.0,0.225,10.314387172829006,10.063003334842254,287
2016-08-01,447.0,431.0,456.0,424.0,573720.0,20160801.0,446.0,0.0,-3.363,12.285806520755791,12.987936223529953,288
2016-08-02,434.0,437.0,441.0,431.0,235874.0,20160802.0,431.0,1.0,1.392,12.532551382505506,13.256211393725952,289
2016-08-03,440.0,447.0,449.0,435.0,248284.0,20160803.0,437.0,2.0,2.288,13.029592165914556,13.888716541229174,290
2016-08-04,447.0,452.0,452.0,445.0,281316.0,20160804.0,447.0,3.0,1.119,13.208720150831573,14.0368876690653,291
2016-08-05,453.0,456.0,457.0,451.0,123104.0,20160805.0,452.0,4.0,0.885,12.91701831893759,13.498635979856616,292
2016-08-08,456.0,471.0,472.0,455.0,213352.0,20160808.0,456.0,0.0,3.289,13.56092574448917,14.365484515875757,293
2016-08-09,471.0,474.0,475.0,464.0,219306.0,20160809.0,471.0,1.0,0.637,14.055387040445016,14.983419913759004,294
2016-08-10,473.0,477.0,481.0,472.0,153422.0,20160810.0,474.0,2.0,0.633,13.686715491313446,14.318963925257803,295
2016-08-11,477.0,476.0,478.0,474.0,125918.0,20160811.0,477.0,3.0,-0.21,12.806104992102684,12.943102068556762,296
2016-08-12,475.0,465.0,477.0,459.0,204640.0,20160812.0,476.0,4.0,-2.311,13.278277265548112,13.617355126082526,297
2016-08-15,465.0,460.0,467.0,460.0,191696.0,20160815.0,465.0,0.0,-1.075,13.525706605043837,13.935041109271515,298
2016-08-16,517.0,516.0,523.0,511.0,272828.0,20160816.0,460.0,1.0,12.174,17.568824186405045,19.81036896136866,299
2016-08-17,516.0,509.0,520.0,508.0,277808.0,20160817.0,516.0,2.0,-1.357,21.426203805824123,25.1689864331862,300
2016-08-18,509.0,493.0,512.0,489.0,689148.0,20160818.0,509.0,3.0,-3.143,21.932912550749364,25.41312157542804,301
2016-08-19,489.0,492.0,496.0,486.0,422174.0,20160819.0,493.0,4.0,-0.203,22.029920500681257,25.09137203203762,302
2016-08-22,491.0,492.0,500.0,488.0,369242.0,20160822.0,492.0,0.0,0.0,21.118109546073633,23.34585576109927,303
2016-08-23,492.0,496.0,499.0,487.0,293768.0,20160823.0,492.0,1.0,0.813,20.28919049643038,21.8330749929527,304
2016-08-24,495.0,489.0,497.0,488.0,353202.0,20160824.0,496.0,2.0,-1.411,19.262900451300123,20.121998327225672,305
2016-08-25,490.0,494.0,494.0,480.0,539658.0,20160825.0,489.0,3.0,1.022,18.966273137545503,19.572398550262243,306
2016-08-26,493.0,494.0,496.0,490.0,289974.0,20160826.0,494.0,4.0,0.0,17.878430125041177,17.896078743560622,307
2016-08-29,494.0,491.0,499.0,488.0,311110.0,20160829.0,494.0,0.0,-0.607,17.253118295491877,16.97660157775254,308
2016-08-30,491.0,497.0,498.0,486.0,362678.0,20160830.0,491.0,1.0,1.222,16.775562086810726,16.31305470071887,309
2016-08-31,498.0,511.0,516.0,497.0,787226.0,20160831.0,497.0,2.0,2.817,17.523238260737134,17.471314073956368,310
2016-09-01,511.0,515.0,515.0,503.0,719616.0,20160901.0,511.0,3.0,0.783,17.56658023703377,17.541805530762193,311
2016-09-02,515.0,517.0,519.0,510.0,698210.0,20160902.0,515.0,4.0,0.388,16.787800215485156,16.402898126660567,312
2016-09-05,517.0,527.0,532.0,514.0,631956.0,20160905.0,517.0,0.0,1.934,16.89800019589561,16.615845043105825,313
2016-09-06,528.0,528.0,533.0,526.0,366830.0,20160906.0,527.0,1.0,0.19,16.816363814450543,16.533732370691716,314
2016-09-07,529.0,505.0,529.0,503.0,846358.0,20160907.0,528.0,2.0,-4.356,17.651239831318748,17.795901387932823,315
2016-09-08,504.0,514.0,518.0,502.0,741082.0,20160908.0,505.0,3.0,1.782,18.410218028471643,18.889781202875113,316
2016-09-09,514.0,501.0,515.0,498.0,961316.0,20160909.0,514.0,4.0,-2.529,18.282016389519665,18.6378103758251,317
2016-09-12,502.0,494.0,505.0,493.0,654544.0,20160912.0,501.0,0.0,-1.397,18.529105808654244,18.95276899238174,318
2016-09-13,494.0,498.0,504.0,491.0,714288.0,20160913.0,494.0,1.0,0.81,18.026459826049283,18.159066460064174,319
2016-09-14,498.0,500.0,501.0,494.0,523150.0,20160914.0,498.0,2.0,0.402,17.024054387317495,16.67119093205564,320
2016-09-19,501.0,517.0,517.0,500.0,428056.0,20160919.0,500.0,0.0,3.4,17.203685806652285,16.981698807781562,321
2016-09-20,517.0,528.0,531.0,516.0,698946.0,20160920.0,517.0,1.0,2.128,18.457896187865774,18.850805633410697,322
2016-09-21,528.0,522.0,530.0,518.0,722882.0,20160921.0,528.0,2.0,-1.136,17.961723807150683,18.070698215622606,323
2016-09-22,522.0,516.0,532.0,514.0,1202400.0,20160922.0,522.0,3.0,-1.149,17.965203461046077,18.061271786872926,324
2016-09-23,516.0,524.0,525.0,512.0,962518.0,20160923.0,516.0,4.0,1.55,17.513821328223692,17.386435548623204,325
2016-09-26,523.0,525.0,529.0,519.0,766890.0,20160926.0,524.0,0.0,0.191,17.10347393474881,16.801577475473458,326
2016-09-27,526.0,527.0,530.0,523.0,689318.0,20160927.0,525.0,1.0,0.381,16.184976304317075,15.494700478743663,327
2016-09-28,526.0,527.0,528.0,522.0,589578.0,20160928.0,527.0,2.0,0.0,15.259069367560954,14.228740414911174,328
2016-09-29,527.0,541.0,548.0,527.0,733094.0,20160929.0,527.0,3.0,2.657,15.78097215232815,15.13157502625635,329
2016-09-30,541.0,539.0,543.0,535.0,347108.0,20160930.0,541.0,4.0,-0.37,15.800883774843784,15.247365022755517,330
2016-10-10,543.0,538.0,545.0,525.0,381732.0,20161010.0,539.0,0.0,-0.186,16.182621613494355,15.881049686388115,331
2016-10-11,538.0,542.0,543.0,534.0,445708.0,20161011.0,538.0,1.0,0.743,15.529656012267584,14.9635763948697,332
2016-10-12,543.0,543.0,544.0,537.0,472500.0,20161012.0,542.0,2.0,0.185,14.754232738425063,13.901766208887073,333
2016-10-13,544.0,557.0,559.0,541.0,814080.0,20161013.0,543.0,3.0,2.578,15.049302489477334,14.448197381035465,334
2016-10-14,556.0,564.0,569.0,554.0,515718.0,20161014.0,557.0,4.0,1.257,16.04482044497942,15.988437730230752,335
2016-10-17,564.0,586.0,587.0,562.0,671800.0,20161017.0,564.0,0.0,3.901,17.313473131799498,17.856646032866667,336
2016-10-18,587.0,583.0,590.0,574.0,730820.0,20161018.0,586.0,1.0,-0.512,18.103157392545018,18.94242656181779,337
2016-10-19,583.0,583.0,601.0,578.0,1022000.0,20161019.0,583.0,2.0,0.0,18.548324902313656,19.483436353575417,338
2016-10-20,583.0,589.0,593.0,580.0,613818.0,20161020.0,583.0,3.0,1.029,18.043931729376045,18.618978173098697,339
2016-10-21,589.0,601.0,601.0,588.0,932214.0,20161021.0,589.0,4.0,2.037,18.039937935796416,18.536447750018883,340
2016-10-24,603.0,626.0,626.0,602.0,1252100.0,20161024.0,601.0,0.0,4.16,19.76357994163313,20.998254716683046,341
2016-10-25,624.0,643.4,645.6,620.0,974860.0,20161025.0,626.0,1.0,2.78,22.021436310575588,24.14515408779198,342
2016-10-26,645.6,630.0,662.0,624.6,1700950.0,20161026.0,643.4,2.0,-2.083,23.419487555068724,25.912466876086377,343
2016-10-27,628.4,610.2,637.6,609.4,1430496.0,20161027.0,630.0,3.0,-3.143,24.38135232278974,26.99080462594151,344
2016-10-28,612.0,628.6,629.0,611.8,890916.0,20161028.0,610.2,4.0,3.015,23.819411202536127,25.81869734248265,345
2016-10-31,630.0,629.2,636.4,608.2,1413666.0,20161031.0,628.6,0.0,0.095,24.21764654776011,26.136204363484953,346
2016-11-01,626.2,632.6,649.0,616.0,901206.0,20161101.0,629.2,1.0,0.54,25.01604231614556,27.05137711502029,347
2016-11-02,634.0,639.2,646.6,632.0,542612.0,20161102.0,632.6,2.0,1.043,24.323674832859602,25.764526833017598,348
2016-11-03,639.8,636.6,642.8,630.8,548754.0,20161103.0,639.2,3.0,-0.407,23.20334075714509,23.929256588615253,349
2016-11-04,639.0,661.0,668.2,637.2,915420.0,20161104.0,636.6,4.0,3.833,23.912127961040994,24.872022376799887,350
2016-11-07,662.0,674.0,681.6,657.2,791416.0,20161107.0,661.0,0.0,1.967,25.82920723731,27.555752726559902,351
2016-11-08,672.8,637.0,678.8,637.0,838992.0,20161108.0,674.0,1.0,-5.49,27.28109748846364,29.45498569635191,352
2016-11-09,633.6,653.2,657.0,627.2,658668.0,20161109.0,637.0,2.0,2.543,29.055543171330584,31.767654270171647,353
2016-11-10,652.0,623.6,665.8,612.2,808832.0,20161110.0,653.2,3.0,-4.532,31.286857428482342,34.67863370081541,354
2016-11-11,625.6,644.4,648.0,614.6,702246.0,20161111.0,623.6,4.0,3.335,31.951688571347578,35.20148254070667,355
2016-11-14,647.0,655.4,674.4,632.8,638230.0,20161114.0,644.4,0.0,1.707,33.66517142849781,37.28128486861245,356
2016-11-15,648.6,629.6,662.0,618.0,599232.0,20161115.0,655.4,1.0,-3.937,34.604701298634374,38.17711355279746,357
2016-11-16,630.0,634.2,640.0,621.6,353416.0,20161116.0,629.6,2.0,0.731,34.53154663512215,37.593498412424445,358
2016-11-17,630.6,610.8,633.8,600.2,615142.0,20161117.0,634.2,3.0,-3.69,34.44686057738376,37.06103195743451,359
2016-11-18,611.4,597.8,614.4,593.0,458938.0,20161118.0,610.8,4.0,-2.128,35.06078234307614,37.6128943631099,360
2016-11-21,601.0,607.2,619.0,594.4,313968.0,20161121.0,597.8,0.0,1.572,34.10980213006922,35.877841781361916,361
2016-11-22,607.6,616.8,627.8,606.4,375234.0,20161122.0,607.2,1.0,1.581,33.736183754608376,35.094129543847,362
2016-11-23,615.2,611.2,616.0,602.0,239704.0,20161123.0,616.8,2.0,-0.908,31.94198523146216,32.28157893800073,363
2016-11-24,612.0,608.2,617.8,602.8,211508.0,20161124.0,611.2,3.0,-0.491,30.40180475587469,29.977368412933963,364
2016-11-25,608.2,607.4,615.0,602.0,203368.0,20161125.0,608.2,4.0,-0.132,28.819822505340625,27.713719291209433,365
2016-11-28,607.4,611.2,615.0,604.2,128050.0,20161128.0,607.4,0.0,0.626,27.181656823036928,25.45855671904817,366
2016-11-29,613.0,593.6,613.4,593.2,184410.0,20161129.0,611.2,1.0,-2.88,26.546960748215383,24.75741582317507,367
2016-11-30,593.0,578.2,598.8,566.0,201852.0,20161130.0,593.6,2.0,-2.594,28.242691589286718,27.4830937134184,368
2016-12-01,581.8,603.8,604.6,578.8,141016.0,20161201.0,578.2,3.0,4.428,28.020628717533384,27.25868121829595,369
2016-12-02,599.0,609.4,610.0,590.8,115260.0,20161202.0,603.8,4.0,0.927,28.364207925030346,27.864190389189815,370
2016-12-05,611.0,603.4,611.4,601.8,56232.0,20161205.0,609.4,0.0,-0.985,26.658370840936676,25.42896500396451,371
2016-12-06,525.0,525.4,534.8,521.6,116342.0,20161206.0,603.4,1.0,-12.927,32.216700764487875,33.74510300343589,372
2016-12-07,525.0,540.4,553.4,522.4,186656.0,20161207.0,525.4,2.0,2.855,36.65154614953444,40.0457559363111,373
2016-12-08,537.6,539.6,546.6,534.0,129384.0,20161208.0,540.4,3.0,-0.148,35.24686013594041,37.53298847813631,374
2016-12-09,538.2,541.2,542.6,530.4,123928.0,20161209.0,539.6,4.0,0.297,33.1516910326731,34.155256681051476,375
2016-12-12,542.8,544.0,556.4,540.0,213112.0,20161212.0,541.2,0.0,0.517,31.66517366606646,31.84122245691129,376
2016-12-13,543.0,545.0,549.0,540.2,89046.0,20161213.0,544.0,1.0,0.184,29.586521514605867,28.769059462656447,377
2016-12-14,545.0,540.0,548.8,535.2,104644.0,20161214.0,545.0,2.0,-0.917,28.133201376914414,26.74651820096891,378
2016-12-15,541.0,540.8,542.0,536.0,78378.0,20161215.0,540.0,3.0,0.148,26.393819433558555,24.380315774173056,379
2016-12-16,539.8,541.4,548.0,539.8,100526.0,20161216.0,540.8,4.0,0.111,24.739835848689594,22.222940337616656,380
2016-12-19,540.2,534.8,542.0,527.0,151998.0,20161219.0,541.4,0.0,-1.219,23.854396226081448,21.259881625934437,381
2016-12-20,535.2,531.6,539.0,530.0,114844.0,20161220.0,534.8,1.0,-0.598,22.72217838734676,19.945230742476497,382
2016-12-21,531.0,532.0,534.6,524.0,149350.0,20161221.0,531.6,2.0,0.075,21.638343988497038,18.72586664347961,383
2016-12-22,532.8,521.0,532.8,521.0,116312.0,20161222.0,532.0,3.0,-2.068,20.74394908045185,17.80241775768232,384
2016-12-23,521.6,517.6,524.2,515.2,116024.0,20161223.0,521.0,4.0,-0.653,20.38540825495622,17.668762056658004,385
2016-12-26,517.0,511.6,520.8,509.2,122058.0,20161226.0,517.6,0.0,-1.159,19.604916595414736,16.88626044910359,386
2016-12-27,512.8,514.6,515.8,510.2,78168.0,20161227.0,511.6,1.0,0.586,18.495378723104295,15.621425722556436,387
2016-12-28,514.0,512.8,519.4,510.2,139910.0,20161228.0,514.6,2.0,-0.35,17.650344293731177,14.765235626215576,388
2016-12-29,513.0,503.0,513.0,500.4,143928.0,20161229.0,512.8,3.0,-1.911,17.336676630664698,14.68987087605349,389
2016-12-30,502.0,500.4,507.6,499.2,100348.0,20161230.0,503.0,4.0,-0.517,16.99697875514972,14.544554759246354,390
2017-01-03,632.0,596.0,650.0,596.0,116.0,20170103.0,500.4,1.0,19.105,28.815435231954318,32.20528079134686,391
2017-01-04,493.0,496.8,502.0,487.2,148824.0,20170104.0,596.0,2.0,-16.644,27.541304756322106,29.884576685833945,392
2017-01-05,497.6,509.6,512.0,495.6,127650.0,20170105.0,496.8,3.0,2.576,34.164822505747374,39.28663312772275,393
2017-01-06,509.4,508.0,514.8,506.0,106828.0,20170106.0,509.6,4.0,-0.314,32.69529318704306,36.448415377359716,394
2017-01-09,508.2,517.4,518.0,506.2,100088.0,20170109.0,508.0,0.0,1.85,30.795721079130058,33.161959993711754,395
2017-01-10,517.0,527.4,528.0,510.8,154656.0,20170110.0,517.4,1.0,1.933,29.81429189011824,31.407031994550195,396
2017-01-11,527.6,527.0,530.0,522.0,98634.0,20170111.0,527.4,2.0,-0.076,28.249356263743856,28.899427728610174,397
2017-01-12,525.6,524.4,529.0,522.2,76106.0,20170112.0,527.0,3.0,-0.493,26.299414785221682,25.952837364795478,398
2017-01-13,524.4,524.6,527.2,523.0,65056.0,20170113.0,524.4,4.0,0.038,24.290377077474258,23.05245904948942,399
2017-01-16,524.0,540.0,545.0,523.2,133352.0,20170116.0,524.6,0.0,2.936,24.063979161340228,22.885464509557494,400
2017-01-17,539.0,509.8,542.0,508.8,191738.0,20170117.0,540.0,1.0,-5.593,24.894526510309298,24.26073590828316,401
2017-01-18,509.8,507.4,516.8,504.0,122412.0,20170118.0,509.8,2.0,-0.471,25.904115009372088,25.825971120512072,402
2017-01-19,506.8,511.4,514.0,506.0,73344.0,20170119.0,507.4,3.0,0.788,24.27646819033826,23.449174971110462,403
2017-01-20,511.0,506.8,513.0,506.0,68210.0,20170120.0,511.4,4.0,-0.899,22.705880173034778,21.255951641629068,404
2017-01-23,508.0,517.4,519.8,500.6,132716.0,20170123.0,506.8,0.0,2.092,22.387163793667973,20.981824756078517,405
2017-01-24,518.6,531.8,532.0,514.2,126592.0,20170124.0,517.4,1.0,2.783,22.642876176061797,21.544248121934718,406
2017-01-25,532.0,536.0,536.6,524.0,97374.0,20170125.0,531.8,2.0,0.79,22.32988743278347,21.231681705676777,407
2017-01-26,534.6,538.0,538.6,532.4,67552.0,20170126.0,536.0,3.0,0.373,20.91807948434861,19.307457478253216,408
2017-02-03,538.0,524.8,538.0,522.0,57908.0,20170203.0,538.0,4.0,-2.454,20.470981349407825,18.866463147819456,409
2017-02-06,526.8,534.8,540.0,524.6,104244.0,20170206.0,524.8,0.0,1.905,20.0099830449162,18.404268061443524,410
2017-02-07,534.8,537.4,538.6,533.8,46314.0,20170207.0,534.8,1.0,0.486,19.445439131742006,17.790365653251065,411
2017-02-08,538.8,536.8,542.8,533.4,77258.0,20170208.0,537.4,2.0,-0.112,18.53221739249273,16.671650232817587,412
2017-02-09,537.0,529.6,538.0,527.0,97134.0,20170209.0,536.8,3.0,-1.341,17.84747035681157,15.915430201775242,413
2017-02-10,530.0,536.0,539.0,528.4,86596.0,20170210.0,529.6,4.0,1.208,17.188609415283246,15.20670617487188,414
2017-02-13,536.6,535.6,539.8,532.0,90564.0,20170213.0,536.0,0.0,-0.075,16.553281286621136,14.539145351555636,415
2017-02-14,535.2,531.6,538.8,530.2,89456.0,20170214.0,535.6,1.0,-0.747,15.830255715110114,13.747259304681538,416
2017-02-15,530.8,535.2,538.4,523.0,181880.0,20170215.0,531.6,2.0,0.677,15.791141559191011,13.967624730723998,417
2017-02-16,536.4,544.4,552.8,536.4,321730.0,20170216.0,535.2,3.0,1.719,16.282855962900925,14.931941433294137,418
2017-02-17,546.4,549.6,550.0,543.4,110170.0,20170217.0,544.4,4.0,0.955,16.148050875364483,14.91434924218826,419
2017-02-20,550.4,556.2,557.0,547.4,122570.0,20170220.0,549.6,0.0,1.201,15.825500795785905,14.605769343229843,420
2017-02-21,557.0,556.0,562.4,553.8,80780.0,20170221.0,556.2,1.0,-0.036,15.550455268896272,14.36500009746586,421
2017-02-22,556.0,557.2,559.4,553.2,91644.0,20170222.0,556.0,2.0,0.216,14.700413880814786,13.276333417803736,422
2017-02-23,557.4,566.0,569.4,556.4,194776.0,20170223.0,557.2,3.0,1.579,14.582194437104349,13.2928222954299,423
2017-02-24,567.2,562.8,568.0,550.0,208010.0,20170224.0,566.0,4.0,-0.565,14.892904033731227,13.920445989372581,424
2017-02-27,564.2,573.0,573.8,556.0,158798.0,20170227.0,562.8,0.0,1.812,15.157185485210201,14.43771985745623,425
2017-02-28,573.2,580.4,585.6,572.0,210000.0,20170228.0,573.0,1.0,1.291,15.851986804736562,15.552690543128758,426
2017-03-01,582.6,582.2,584.2,576.8,108538.0,20170301.0,580.4,2.0,0.31,15.429078913396879,14.972331804044929,427
2017-03-02,583.0,582.6,591.6,577.8,129704.0,20170302.0,582.2,3.0,0.069,15.280980830360804,14.816020896838948,428
2017-03-03,583.0,583.2,583.6,575.2,137450.0,20170303.0,582.6,4.0,0.103,14.655437118509818,13.960551443927084,429
2017-03-06,583.8,592.4,598.4,583.4,257420.0,20170306.0,583.2,0.0,1.578,14.759488289554376,14.205811251403468,430
2017-03-07,593.8,586.2,594.8,578.0,274964.0,20170307.0,592.4,1.0,-1.047,14.944989354140338,14.551703084549667,431
2017-03-08,586.0,586.6,589.0,583.8,190996.0,20170308.0,586.2,2.0,0.068,14.36817214012757,13.758142673276366,432
2017-03-09,586.8,585.2,595.6,579.4,398154.0,20170309.0,586.6,3.0,-0.239,14.534701945570523,14.083723650172857,433
2017-03-10,585.0,585.4,590.8,583.6,218886.0,20170310.0,585.2,4.0,0.034,13.86791085960956,13.1658938301498,434
2017-03-13,586.4,609.6,610.8,581.4,513416.0,20170313.0,585.4,0.0,4.134,15.279918963281418,15.330441319463157,435
2017-03-14,611.2,615.8,619.0,607.4,271966.0,20170314.0,609.6,1.0,1.017,16.94538087571039,17.76638247686809,436
2017-03-15,615.2,615.4,628.0,611.6,343280.0,20170315.0,615.8,2.0,-0.065,17.077618977918537,17.85086481328567,437
2017-03-16,616.0,619.0,620.0,609.4,224540.0,20170316.0,615.4,3.0,0.585,16.48874452538049,16.88408283818092,438
2017-03-17,620.0,623.0,623.2,612.6,191304.0,20170317.0,619.0,4.0,0.646,15.953404113982264,16.046205126423466,439
2017-03-20,623.0,621.0,626.8,617.8,195408.0,20170320.0,623.0,0.0,-0.321,15.321276467256604,15.106711109567005,440
2017-03-21,619.6,617.8,622.8,614.6,170326.0,20170321.0,621.0,1.0,-0.515,14.692069515687818,14.212482961624735,441
2017-03-22,616.2,615.4,619.2,613.2,190190.0,20170322.0,617.8,2.0,-0.388,14.065517741534364,13.357485233408083,442
2017-03-23,615.8,629.0,636.4,615.2,270042.0,20170323.0,615.4,3.0,2.21,14.714107037758508,14.403153868953662,443
2017-03-24,629.0,611.8,629.4,609.0,349700.0,20170324.0,629.0,4.0,-2.734,15.231006397962279,15.202733353093171,444
2017-03-27,614.0,614.6,628.0,608.0,387716.0,20170327.0,611.8,0.0,0.458,15.755460361783891,15.975702239347415,445
2017-03-28,616.0,619.8,624.0,613.6,261084.0,20170328.0,614.6,1.0,0.846,15.432236692530815,15.472275274101099,446
2017-03-29,621.0,635.0,635.2,621.0,320008.0,20170329.0,619.8,2.0,2.452,15.902033356846209,16.15597190422097,447
2017-03-30,635.2,633.2,637.8,629.2,229448.0,20170330.0,635.0,3.0,-0.283,16.092757597132916,16.401842316991505,448
2017-03-31,633.2,636.8,639.0,625.4,307628.0,20170331.0,633.2,4.0,0.569,15.866143270120835,16.02826334139264,449
2017-04-05,637.0,646.0,649.6,636.0,211022.0,20170405.0,636.8,2.0,1.445,15.914675700109848,16.077828229206954,450
2017-04-06,646.0,645.2,647.4,641.2,111834.0,20170406.0,646.0,3.0,-0.124,15.431523363736227,15.347451131979364,451
2017-04-07,648.6,635.8,648.6,632.2,214150.0,20170407.0,645.2,4.0,-1.457,15.519566694305658,15.48779098104878,452
2017-04-10,635.8,639.0,646.4,634.4,163764.0,20170410.0,635.8,0.0,0.503,15.199606085732416,15.02275218357561,453
2017-04-11,636.6,624.8,637.6,623.0,200056.0,20170411.0,639.0,1.0,-2.222,15.145096441574927,14.966385225765531,454
2017-04-12,625.2,625.6,630.0,620.4,149608.0,20170412.0,624.8,2.0,0.128,15.459178583249935,15.450867195663463,455
2017-04-13,624.0,623.2,628.6,616.6,189278.0,20170413.0,625.6,3.0,-0.384,15.144707802954487,14.990751569575002,456
2017-04-14,622.8,620.8,625.4,614.2,154860.0,20170414.0,623.2,4.0,-0.385,14.804279820867713,14.511984693631666,457
2017-04-17,621.0,622.4,630.8,621.0,142362.0,20170417.0,620.8,0.0,0.258,14.349345291697915,13.883720067814105,458
2017-04-18,623.0,621.0,623.6,615.0,94384.0,20170418.0,622.4,1.0,-0.225,13.826677537907198,13.179224058772228,459
2017-04-19,535.0,531.6,540.8,527.0,230826.0,20170419.0,621.0,2.0,-14.396,21.24243412537019,24.14199418426926,460
2017-04-20,531.8,545.8,555.4,526.2,278756.0,20170420.0,531.6,3.0,2.671,27.92948556851836,33.56306162636669,461
2017-04-21,545.2,541.6,549.0,536.6,199910.0,20170421.0,545.8,4.0,-0.77,26.97225960774397,31.407986742851143,462
2017-04-24,541.0,528.0,541.8,522.6,270680.0,20170424.0,541.6,0.0,-2.511,26.62932691613086,30.313588510470964,463
2017-04-25,528.0,526.8,529.8,520.0,233278.0,20170425.0,528.0,1.0,-0.227,26.172115378300774,29.151776709074824,464
2017-04-26,526.0,525.6,535.8,523.6,231594.0,20170426.0,526.8,2.0,-0.228,24.901923071182516,26.891539814531505,465
2017-04-27,527.0,529.8,531.0,525.4,110486.0,20170427.0,525.6,3.0,0.799,23.147202791984107,24.05266783926064,466
2017-04-28,529.0,527.2,532.0,524.4,152666.0,20170428.0,529.8,4.0,-0.491,21.73382071998555,21.85897879402589,467
2017-05-02,526.0,530.4,531.8,525.2,98064.0,20170502.0,527.2,1.0,0.607,20.358018836350492,19.82444828815576,468
2017-05-03,529.0,528.6,530.4,522.8,152862.0,20170503.0,530.4,2.0,-0.339,19.198198942136813,18.194521849734997,469
2017-05-04,527.8,514.2,528.6,512.6,319948.0,20170504.0,528.6,3.0,-2.724,19.071089947397088,18.14191893643698,470
2017-05-05,513.8,511.2,517.8,510.0,182590.0,20170505.0,514.2,4.0,-0.583,19.0282635885428,18.202996411578702,471
2017-05-08,511.0,508.0,516.4,506.2,172130.0,20170508.0,511.2,0.0,-0.626,18.225694171402544,17.13593022336821,472
2017-05-09,507.8,509.0,511.2,506.0,86938.0,20170509.0,508.0,1.0,0.197,17.041540155820496,15.544472860252448,473
2017-05-10,509.6,515.6,519.0,508.0,160898.0,20170510.0,509.0,2.0,1.297,16.492309232564097,14.938543145552137,474
2017-05-11,515.6,513.2,516.0,503.0,233786.0,20170511.0,515.6,3.0,-0.465,16.17482657505827,14.680070726145185,475
2017-05-12,512.2,510.2,515.4,506.2,162058.0,20170512.0,513.2,4.0,-0.585,15.558933250052963,13.976061295992483,476
2017-05-15,510.4,511.8,513.4,508.0,89936.0,20170515.0,510.2,0.0,0.314,14.635393863684508,12.832586456526816,477
2017-05-16,510.8,521.6,522.0,508.0,187226.0,20170516.0,511.8,1.0,1.915,14.577630785167734,12.988241595656573,478
2017-05-17,520.2,527.8,529.2,518.0,235510.0,20170517.0,521.6,2.0,1.189,14.834209804697949,13.576476049569042,479
2017-05-18,526.8,522.6,527.0,521.4,130236.0,20170518.0,527.8,3.0,-0.985,13.994736186089046,12.512945909626506,480
2017-05-19,521.2,534.4,534.6,521.0,200518.0,20170519.0,522.6,4.0,2.258,13.958851078262771,12.657886455009642,481
2017-05-22,532.0,527.0,535.0,524.0,181380.0,20170522.0,534.4,0.0,-1.385,13.817137343875254,12.623501594341702,482
2017-05-23,526.2,525.8,531.0,525.2,116546.0,20170523.0,527.0,1.0,-0.228,13.397397585341123,12.167034715096118,483
2017-05-24,525.6,514.6,527.8,514.6,180920.0,20170524.0,525.8,2.0,-2.13,13.379452350310107,12.30476341974996,484
2017-05-25,515.0,521.0,524.0,511.6,151154.0,20170525.0,514.6,3.0,1.244,13.454047591191,12.557461630449957,485
2017-05-26,520.0,526.4,528.2,519.0,165166.0,20170526.0,521.0,4.0,1.036,13.46731599199183,12.69646674638998,486
2017-05-31,525.0,513.8,526.6,513.0,161112.0,20170531.0,526.4,2.0,-2.394,13.479378174538029,12.816937846871319,487
2017-06-01,514.0,522.0,523.0,513.0,176164.0,20170601.0,513.8,3.0,1.596,13.472161976852743,12.894679467288459,488
2017-06-02,521.0,517.0,521.8,511.8,176688.0,20170602.0,522.0,4.0,-0.958,13.156510888047942,12.508722204983323,489
2017-06-05,516.4,529.2,530.0,513.4,295818.0,20170605.0,517.0,0.0,2.36,13.469555352770858,13.054225910985549,490
2017-06-06,527.4,531.0,532.4,525.2,182760.0,20170606.0,529.2,1.0,0.34,13.645050320700788,13.366995789520821,491
2017-06-07,532.0,541.8,542.6,532.0,339664.0,20170607.0,531.0,2.0,2.034,13.622773018818895,13.371396350918042,492
2017-06-08,543.0,551.0,554.0,540.4,336376.0,20170608.0,541.8,3.0,1.698,14.47524819892628,14.655210170795652,493
2017-06-09,551.6,550.8,553.2,547.8,195650.0,20170609.0,551.0,4.0,-0.036,14.195680180842093,14.221182148022926,494
2017-06-12,550.8,559.4,559.6,547.0,254664.0,20170612.0,550.8,0.0,1.561,14.050618346220086,14.005024528286539,495
2017-06-13,559.6,562.6,565.6,557.6,291580.0,20170613.0,559.4,1.0,0.572,14.118743951109185,14.111021257848359,496
2017-06-14,562.6,566.6,570.6,557.0,453380.0,20170614.0,562.6,2.0,0.711,14.07158541009926,14.042885090135249,497
2017-06-15,566.0,564.0,566.4,558.8,257260.0,20170615.0,566.6,3.0,-0.459,13.483259463726602,13.183833744783884,498
2017-06-16,564.0,569.2,580.8,564.0,240122.0,20170616.0,564.0,4.0,0.922,13.784781330660543,13.66598924547936,499
2017-06-19,570.8,580.6,582.8,567.2,284868.0,20170619.0,569.2,0.0,2.003,14.240710300600488,14.350524012748771,500
2017-06-20,581.6,580.6,585.0,577.6,218202.0,20170620.0,580.6,1.0,0.0,14.382463909636815,14.54378747771561,501
2017-06-21,579.8,577.6,582.0,576.4,206676.0,20170621.0,580.6,2.0,-0.517,13.584058099669834,13.351282480686864,502
2017-06-22,576.0,577.6,581.8,574.0,209580.0,20170622.0,577.6,3.0,0.0,13.058234636063482,12.611111483261942,503
2017-06-23,578.2,572.0,578.4,564.6,362000.0,20170623.0,577.6,4.0,-0.97,13.125667850966797,12.769629952160344,504
2017-06-26,572.4,563.8,573.8,562.0,273098.0,20170626.0,572.0,0.0,-1.434,13.350607137242534,13.147012625205619,505
2017-06-27,564.0,575.0,575.2,563.0,256282.0,20170627.0,563.8,1.0,1.987,13.246006488402307,13.02074427517821,506
2017-06-28,574.0,569.6,574.8,566.0,235482.0,20170628.0,575.0,2.0,-0.939,13.041824080365743,12.751311705154462,507
2017-06-29,568.0,570.8,575.8,565.0,308350.0,20170629.0,569.6,3.0,0.211,12.83802189124158,12.491136811133861,508
2017-06-30,569.6,579.8,582.0,569.0,275438.0,20170630.0,570.8,4.0,1.577,12.852747173855983,12.558985236316014,509
2017-07-03,580.2,573.0,581.8,571.0,241622.0,20170703.0,579.8,0.0,-1.173,12.68431561259636,12.35112053814056,510
2017-07-04,572.6,570.4,575.0,568.0,192866.0,20170704.0,573.0,1.0,-0.454,12.603923284178494,12.277637799721797,511
2017-07-05,572.6,589.6,595.0,572.0,516300.0,20170705.0,570.4,2.0,3.366,13.549021167434995,13.707286093092224,512
2017-07-06,591.8,591.8,593.0,586.6,218998.0,20170706.0,589.6,3.0,0.373,14.371837424940917,14.892981280679946,513
2017-07-07,591.4,588.8,598.6,586.0,204920.0,20170707.0,591.8,4.0,-0.507,14.210761295400834,14.587250443255956,514
2017-07-10,589.8,590.6,593.0,588.2,142736.0,20170710.0,588.8,0.0,0.306,13.355237541273482,13.28228371748849,515
2017-07-11,591.0,601.0,602.0,591.0,232048.0,20170711.0,590.6,1.0,1.761,13.341125037521362,13.271312555156712,516
2017-07-12,601.0,586.8,604.0,582.2,311542.0,20170712.0,601.0,2.0,-2.363,14.110113670473963,14.40847088113581,517
2017-07-13,588.0,599.0,599.4,583.6,279432.0,20170713.0,586.8,3.0,2.079,14.409194245885418,14.8073414303177,518
2017-07-14,599.0,598.2,602.8,594.0,207172.0,20170714.0,599.0,4.0,-0.134,14.553812950804936,14.966362572942023,519
2017-07-17,598.6,614.0,616.6,596.2,296644.0,20170717.0,598.2,0.0,2.641,15.085284500731758,15.690847563216417,520
2017-07-18,613.8,613.6,615.2,608.2,177062.0,20170718.0,614.0,1.0,-0.065,15.25934954611978,15.865401221454228,521
2017-07-19,613.4,610.2,614.8,605.6,195022.0,20170719.0,613.6,2.0,-0.554,14.708499587381612,14.976681058593654,522
2017-07-20,611.6,609.4,614.0,606.6,158704.0,20170720.0,610.2,3.0,-0.131,14.04409053398328,13.96645691744783,523
2017-07-21,609.4,608.8,612.4,604.2,182586.0,20170721.0,609.4,4.0,-0.098,13.51280957634843,13.197595995121445,524
2017-07-24,609.0,603.2,611.8,592.8,268922.0,20170724.0,608.8,0.0,-0.92,14.011645069407662,13.971249862438585,525
2017-07-25,603.2,608.0,611.2,598.2,179992.0,20170725.0,603.2,1.0,0.796,13.919677335825146,13.841749880780107,526
